S&P Composite 1500 Materials (SPCOMM)

SPCOMM
🏛️ 美国 →
607.27
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 596.72 602.12 596.66 600.56 88.9M
2021-12-30 600.42 603.82 597.26 597.61 82.0M
2021-12-29 597.29 601.16 596.86 600.01 83.7M
2021-12-28 594.68 598.60 594.50 597.55 90.9M
2021-12-27 587.56 594.86 586.48 594.72 93.4M
2021-12-23 581.30 587.63 580.91 585.79 118.1M
2021-12-22 575.21 580.72 574.42 580.32 120.3M
2021-12-21 570.60 577.38 570.60 575.54 134.7M
2021-12-20 572.09 572.09 559.84 566.98 155.6M
2021-12-17 584.24 585.16 578.06 578.62 270.9M
2021-12-16 582.95 589.73 582.74 585.41 164.2M
2021-12-15 576.70 580.17 568.99 579.71 187.1M
2021-12-14 577.50 583.42 576.62 577.74 139.9M
2021-12-13 582.76 583.74 577.02 578.43 125.3M
2021-12-10 583.46 585.55 579.00 583.13 113.3M
2021-12-09 579.27 582.64 577.80 579.71 115.8M
2021-12-08 581.91 584.62 580.52 583.31 122.7M
2021-12-07 575.88 585.10 575.88 580.79 136.6M
2021-12-06 569.18 576.55 567.41 571.84 146.8M
2021-12-03 566.10 571.50 558.60 563.10 173.5M
2021-12-02 555.10 567.25 554.71 564.80 170.2M
2021-12-01 566.21 573.94 553.41 553.45 189.6M
2021-11-30 571.74 572.78 558.33 559.49 216.6M
2021-11-29 577.60 578.22 571.19 574.80 146.6M
2021-11-26 575.64 576.27 567.84 573.31 109.6M
2021-11-25 586.01 587.32 583.84 584.68 0.0M
2021-11-24 586.01 587.32 583.84 584.68 89.7M
2021-11-23 588.95 593.67 586.35 589.29 124.0M
2021-11-22 587.14 595.23 587.14 588.73 143.9M
2021-11-19 586.44 590.45 585.12 586.68 139.9M
2021-11-18 591.11 591.97 586.38 587.81 124.3M
2021-11-17 594.31 595.53 590.11 590.48 131.6M
2021-11-16 596.90 598.23 594.38 594.53 129.7M
2021-11-15 599.37 599.58 594.52 596.59 120.5M
2021-11-12 595.72 599.77 595.00 599.40 116.5M
2021-11-11 590.76 597.19 590.76 594.90 141.7M
2021-11-10 592.75 595.68 587.91 588.94 146.7M
2021-11-09 591.37 593.84 589.32 593.68 137.1M
2021-11-08 590.86 594.63 590.14 591.78 185.5M
2021-11-05 581.11 586.41 580.82 585.18 149.3M
2021-11-04 580.34 582.61 577.46 579.32 149.5M
2021-11-03 573.89 582.42 573.14 580.18 163.2M
2021-11-02 568.51 574.48 567.59 573.32 177.4M
2021-11-01 566.83 570.57 564.63 567.42 161.5M
2021-10-29 566.71 570.30 563.59 565.54 230.1M
2021-10-28 562.01 568.87 562.01 567.91 140.0M
2021-10-27 569.57 569.86 561.49 561.81 161.0M
2021-10-26 571.03 573.84 566.46 571.06 156.1M
2021-10-25 566.93 572.46 564.71 569.87 166.3M
2021-10-22 565.99 569.74 563.74 564.10 173.1M
2021-10-21 563.70 564.15 558.26 564.02 143.0M
2021-10-20 561.37 566.39 559.97 565.68 129.9M
2021-10-19 561.36 561.36 556.87 560.68 121.5M
2021-10-18 556.24 559.88 553.54 559.07 155.7M
2021-10-15 560.96 562.60 558.56 559.03 150.3M
2021-10-14 550.65 558.34 549.41 557.59 149.3M
2021-10-13 544.49 547.27 539.14 545.48 139.6M
2021-10-12 540.88 544.28 540.03 542.07 136.5M
2021-10-11 541.85 548.28 540.45 540.49 136.1M
2021-10-08 543.82 545.33 539.00 539.61 110.4M
2021-10-07 538.68 548.40 538.68 542.68 164.8M
2021-10-06 533.53 535.46 525.79 535.32 187.9M
2021-10-05 533.57 540.11 530.73 537.54 145.0M
2021-10-04 535.44 538.95 529.37 532.63 154.4M
2021-10-01 528.57 537.75 524.81 534.87 185.6M
2021-09-30 536.19 538.67 526.38 526.42 150.2M
2021-09-29 537.16 537.96 534.42 534.80 124.8M
2021-09-28 542.03 543.05 536.09 537.19 151.3M
2021-09-27 539.78 546.00 539.78 543.65 159.4M
2021-09-24 537.25 541.40 536.15 538.22 123.0M
2021-09-23 534.96 542.87 534.96 539.32 155.6M
2021-09-22 530.29 536.93 530.29 531.52 165.5M
2021-09-21 530.59 531.42 523.18 525.97 197.1M
2021-09-20 527.32 529.64 520.18 527.29 226.2M
2021-09-17 546.16 547.11 536.74 538.18 310.4M
2021-09-16 553.71 553.71 545.84 549.46 145.2M
2021-09-15 550.89 556.75 550.58 556.09 139.9M
2021-09-14 558.33 558.38 548.35 549.29 125.5M
2021-09-13 561.18 562.94 552.63 556.30 140.1M
2021-09-10 560.44 563.71 556.38 556.62 131.3M
2021-09-09 555.96 561.36 555.96 557.49 116.1M
2021-09-08 561.96 561.96 555.23 557.18 126.0M
2021-09-07 565.95 565.95 562.62 562.99 107.6M
2021-09-03 570.49 571.63 567.00 567.03 110.0M
2021-09-02 568.90 572.24 568.86 570.78 113.2M
2021-09-01 568.31 569.92 561.83 567.63 138.5M
2021-08-31 570.70 570.70 566.31 568.76 137.3M
2021-08-30 574.72 575.39 571.09 571.10 99.4M
2021-08-27 566.22 574.02 566.22 572.48 116.0M
2021-08-26 567.59 568.74 563.34 563.70 105.9M
2021-08-25 564.84 570.46 562.36 568.12 106.0M
2021-08-24 564.82 567.52 564.14 565.82 113.0M
2021-08-23 559.82 563.17 558.77 561.63 127.7M
2021-08-20 552.79 557.61 552.79 556.40 137.0M
2021-08-19 552.92 555.55 550.16 552.77 189.6M
2021-08-18 563.95 567.16 559.09 559.34 156.2M
2021-08-17 569.07 569.24 558.52 564.89 144.3M
2021-08-16 572.37 573.28 565.93 572.34 134.0M
2021-08-13 575.71 576.81 574.54 575.70 120.6M
2021-08-12 576.19 576.40 569.63 575.19 118.7M
2021-08-11 572.40 576.70 569.74 576.33 162.2M
2021-08-10 558.93 570.21 558.93 568.26 183.6M
2021-08-09 558.49 560.31 554.41 559.23 132.3M
2021-08-06 554.85 560.56 554.63 559.65 126.2M
2021-08-05 554.39 558.07 551.09 551.45 126.1M
2021-08-04 556.38 558.86 551.80 551.84 119.9M
2021-08-03 554.06 559.21 548.74 559.10 138.3M
2021-08-02 562.37 566.49 553.20 553.31 150.2M
2021-07-30 558.42 564.05 557.81 559.99 159.5M
2021-07-29 556.14 560.92 554.90 558.70 179.0M
2021-07-28 549.59 553.53 545.39 551.38 135.8M
2021-07-27 545.05 551.62 540.25 549.13 119.7M
2021-07-26 545.13 549.27 544.41 549.01 131.1M
2021-07-23 542.42 544.38 537.76 543.86 119.8M
2021-07-22 541.17 541.66 535.82 539.95 151.7M
2021-07-21 538.13 542.94 538.13 540.84 153.5M
2021-07-20 527.60 538.32 525.06 534.72 169.2M
2021-07-19 530.89 530.89 523.57 527.62 197.1M
2021-07-16 549.63 550.06 538.85 539.56 167.6M
2021-07-15 546.35 552.42 546.03 548.66 112.3M
2021-07-14 551.75 555.97 547.40 548.66 122.1M
2021-07-13 555.59 556.21 549.04 549.96 116.7M
2021-07-12 551.55 557.79 548.87 556.16 126.9M
2021-07-09 550.14 555.57 549.14 554.35 137.5M
2021-07-08 546.06 546.21 538.27 542.74 145.4M
2021-07-07 544.41 551.12 543.60 550.58 135.9M
2021-07-06 553.56 553.56 540.91 544.65 152.3M
2021-07-02 554.12 554.46 550.56 553.52 101.6M
2021-07-01 554.63 555.38 550.63 553.47 126.7M
2021-06-30 546.45 550.80 546.30 550.17 124.9M
2021-06-29 551.01 553.54 546.85 548.04 113.4M
2021-06-28 551.02 551.50 544.89 548.23 132.2M
2021-06-25 551.71 554.94 549.20 549.43 383.4M
2021-06-24 551.37 552.75 547.19 549.89 162.5M
2021-06-23 552.31 553.83 547.35 547.44 140.2M
2021-06-22 550.73 553.03 546.64 550.50 141.2M
2021-06-21 542.67 549.37 542.67 548.74 180.5M
2021-06-18 541.73 543.08 537.50 537.52 314.5M
2021-06-17 558.95 558.95 539.97 546.74 288.3M
2021-06-16 567.37 567.37 559.28 560.38 203.3M
2021-06-15 568.47 568.99 562.31 567.19 220.4M
2021-06-14 574.69 575.22 565.25 567.78 172.6M
2021-06-11 576.59 579.63 572.53 576.00 187.5M
2021-06-10 580.84 582.07 573.33 573.41 201.7M
2021-06-09 579.84 581.05 576.76 576.84 210.8M
2021-06-08 578.76 582.47 574.68 580.55 138.6M
2021-06-07 585.24 585.58 576.11 578.45 134.7M
2021-06-04 586.59 587.41 582.83 585.36 121.3M
2021-06-03 580.37 584.26 576.84 584.01 132.9M
2021-06-02 591.19 591.19 583.83 584.44 131.6M
2021-06-01 588.26 591.27 586.41 590.47 141.0M
2021-05-28 584.09 584.61 579.73 582.05 126.1M
2021-05-27 581.46 585.02 581.35 582.92 232.4M
2021-05-26 576.32 578.72 573.74 577.78 135.4M
2021-05-25 583.10 584.52 575.92 576.27 143.5M
2021-05-24 580.79 584.14 577.67 581.95 120.8M
2021-05-21 577.61 583.27 576.50 577.15 152.4M
2021-05-20 576.10 577.94 573.26 575.66 163.8M
2021-05-19 576.88 578.08 569.48 575.60 195.5M
2021-05-18 591.93 592.69 584.68 584.83 155.4M
2021-05-17 586.58 592.66 583.55 591.77 175.0M
2021-05-14 582.32 587.68 582.21 586.40 153.3M
2021-05-13 571.65 582.00 570.75 580.19 192.1M
2021-05-12 584.77 586.39 570.42 570.93 224.1M
2021-05-11 579.07 588.13 576.81 587.40 243.3M
2021-05-10 593.48 596.65 584.71 584.71 248.8M
2021-05-07 581.32 588.56 579.16 587.51 176.9M
2021-05-06 578.87 582.09 571.79 581.99 180.7M
2021-05-05 572.89 577.86 569.68 576.91 136.7M
2021-05-04 559.27 569.90 559.27 569.82 238.1M
2021-05-03 557.90 565.96 557.77 562.43 158.8M
2021-04-30 556.29 559.38 551.99 553.07 155.5M
2021-04-29 559.44 560.78 553.72 559.12 139.6M
2021-04-28 555.54 559.05 554.81 556.56 127.5M
2021-04-27 553.85 556.96 552.40 555.53 138.8M
2021-04-26 555.09 559.52 554.53 556.57 155.2M
2021-04-23 545.57 554.52 544.24 552.97 144.0M
2021-04-22 551.34 551.34 542.61 543.22 155.3M
2021-04-21 541.72 552.61 541.38 552.21 122.8M
2021-04-20 547.20 548.30 539.87 542.07 133.0M
2021-04-19 551.75 552.16 545.57 548.43 157.8M
2021-04-16 550.88 552.54 549.00 551.00 138.7M
2021-04-15 542.67 545.53 539.49 544.69 140.0M
2021-04-14 535.00 541.66 534.93 538.81 153.4M
2021-04-13 536.04 536.35 532.11 534.56 113.8M
2021-04-12 534.85 537.11 534.45 536.51 121.3M
2021-04-09 531.96 534.63 530.09 534.56 115.6M
2021-04-08 530.19 531.38 525.73 530.62 143.0M
2021-04-07 538.76 539.32 529.08 530.06 120.5M
2021-04-06 538.10 541.49 537.14 539.30 144.1M
2021-04-05 537.16 540.86 535.83 538.73 149.5M
2021-04-01 528.55 532.73 525.41 532.54 163.5M
2021-03-31 529.85 532.97 526.48 527.61 242.0M
2021-03-30 529.67 531.58 527.51 529.39 156.1M
2021-03-29 530.85 536.47 527.50 529.77 205.3M
2021-03-26 522.54 532.68 521.91 532.33 164.8M
2021-03-25 508.63 519.45 505.06 518.20 175.8M
2021-03-24 509.54 518.26 509.54 509.93 146.3M
2021-03-23 515.27 516.82 504.91 506.75 177.8M
2021-03-22 518.90 521.37 515.81 519.28 137.6M
2021-03-19 522.13 523.49 513.93 520.04 320.1M
2021-03-18 524.95 531.46 521.64 522.61 168.0M
2021-03-17 519.83 526.90 518.88 525.71 150.9M
2021-03-16 525.40 525.69 518.21 520.49 147.5M
2021-03-15 524.40 525.95 519.38 525.89 158.6M
2021-03-12 523.71 525.87 522.39 525.69 136.5M
2021-03-11 525.21 527.54 523.17 523.79 152.7M
2021-03-10 513.81 524.15 513.58 520.64 148.4M
2021-03-09 510.24 515.45 508.08 511.68 173.1M
2021-03-08 502.38 515.42 501.97 508.62 189.1M
2021-03-05 493.71 502.27 483.43 501.05 183.6M
2021-03-04 497.81 500.39 480.49 488.70 204.0M
2021-03-03 502.34 506.07 499.24 499.39 160.6M
2021-03-02 503.01 508.23 502.32 503.80 167.7M
2021-03-01 494.89 504.19 494.89 501.72 159.1M
2021-02-26 493.42 495.34 485.36 488.37 281.6M
2021-02-25 506.88 507.57 493.58 495.23 191.1M
2021-02-24 502.77 509.66 501.46 508.17 179.9M
2021-02-23 500.92 503.93 492.24 502.64 221.8M
2021-02-22 498.35 504.43 497.62 502.19 191.2M
2021-02-19 493.08 501.33 492.94 499.56 180.7M
2021-02-18 491.99 493.43 488.51 490.37 156.5M
2021-02-17 493.04 495.58 488.70 494.30 152.9M
2021-02-16 497.84 499.50 494.43 495.30 173.8M
2021-02-12 489.80 495.89 489.37 495.73 111.3M
2021-02-11 491.47 493.16 486.15 491.04 146.5M
2021-02-10 493.56 494.25 486.94 489.94 200.7M
2021-02-09 493.84 494.05 489.11 490.69 182.2M
2021-02-08 493.07 494.49 492.42 494.03 147.4M
2021-02-05 484.23 489.46 484.23 488.68 180.0M
2021-02-04 481.67 482.64 477.04 480.99 204.9M
2021-02-03 482.31 484.97 480.73 482.60 222.4M
2021-02-02 477.91 483.52 476.56 481.46 196.8M
2021-02-01 471.09 476.40 467.40 475.83 228.0M
2021-01-29 477.34 478.89 466.52 468.83 240.7M
2021-01-28 474.65 480.75 474.53 478.45 201.5M
2021-01-27 479.43 479.43 465.34 470.84 234.4M
2021-01-26 494.67 496.37 484.92 485.02 172.0M
2021-01-25 493.54 494.27 483.99 492.14 179.5M
2021-01-22 491.00 495.97 490.28 494.85 138.6M
2021-01-21 503.39 504.34 496.33 496.33 154.8M
2021-01-20 504.59 505.58 501.76 503.98 140.7M
2021-01-19 504.34 505.50 500.17 502.27 146.8M
2021-01-15 502.74 502.77 494.93 499.75 164.5M
2021-01-14 510.37 511.41 506.96 507.48 141.8M
2021-01-13 514.07 515.36 507.17 508.85 147.7M
2021-01-12 507.62 516.58 506.15 515.18 163.0M
2021-01-11 499.95 509.96 498.21 507.87 146.9M
2021-01-08 511.09 512.02 501.76 507.89 174.9M
2021-01-07 510.41 513.85 508.82 510.82 193.6M
2021-01-06 491.17 510.62 491.17 507.09 265.5M
2021-01-05 474.84 487.47 474.84 486.02 167.1M
2021-01-04 484.05 486.08 472.19 474.55 167.2M