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
2023-12-29 586.17 587.43 584.11 584.93 124.5M
2023-12-28 589.67 590.65 587.75 588.13 80.4M
2023-12-27 588.88 591.54 588.30 590.69 91.1M
2023-12-26 587.13 591.19 586.64 589.36 83.2M
2023-12-22 584.81 587.80 584.10 586.31 108.8M
2023-12-21 581.05 582.55 578.40 582.38 122.9M
2023-12-20 582.76 585.47 576.02 576.16 163.8M
2023-12-19 582.14 585.72 581.79 584.86 190.6M
2023-12-18 582.24 582.25 578.15 578.47 243.9M
2023-12-15 575.97 580.11 574.47 576.29 376.4M
2023-12-14 571.69 580.70 571.69 577.52 236.8M
2023-12-13 552.81 567.43 552.39 566.98 199.5M
2023-12-12 561.27 562.71 555.74 557.98 124.9M
2023-12-11 552.33 556.60 551.37 556.50 115.3M
2023-12-08 551.08 556.35 551.08 553.19 125.5M
2023-12-07 549.22 551.92 547.96 551.78 138.8M
2023-12-06 550.67 553.76 547.42 547.95 135.3M
2023-12-05 553.54 553.89 547.90 548.39 152.6M
2023-12-04 557.10 561.76 556.18 556.50 155.7M
2023-12-01 554.66 563.18 553.33 561.67 168.4M
2023-11-30 549.58 554.87 547.80 554.38 199.9M
2023-11-29 548.53 551.78 548.03 548.94 134.5M
2023-11-28 546.72 549.87 545.02 546.78 145.9M
2023-11-27 545.13 547.23 542.74 546.61 130.6M
2023-11-24 545.17 548.72 544.90 546.80 50.0M
2023-11-22 544.69 545.50 542.11 544.82 91.2M
2023-11-21 543.62 546.46 543.41 544.05 112.8M
2023-11-20 541.65 544.60 538.62 542.82 124.6M
2023-11-17 542.77 544.00 540.84 542.09 120.4M
2023-11-16 539.51 541.99 538.28 540.72 123.2M
2023-11-15 538.86 545.11 538.86 540.23 137.8M
2023-11-14 528.23 539.88 528.23 537.91 155.0M
2023-11-13 519.64 523.39 518.55 521.32 133.6M
2023-11-10 516.95 522.44 516.11 522.13 125.5M
2023-11-09 522.88 523.40 515.80 516.22 140.4M
2023-11-08 520.52 522.04 517.55 520.61 131.5M
2023-11-07 523.58 523.59 518.63 519.66 222.4M
2023-11-06 531.34 531.34 527.39 528.47 125.7M
2023-11-03 526.54 534.82 526.54 531.17 150.9M
2023-11-02 515.87 522.77 515.87 522.71 155.1M
2023-11-01 511.83 513.53 507.37 512.86 183.4M
2023-10-31 509.01 512.82 507.67 511.28 169.3M
2023-10-30 506.73 510.12 505.19 508.89 148.8M
2023-10-27 505.71 507.15 502.45 503.71 151.8M
2023-10-26 503.90 509.17 503.08 504.71 189.2M
2023-10-25 504.95 506.15 500.58 500.90 141.5M
2023-10-24 504.23 509.74 504.23 506.54 147.7M
2023-10-23 501.44 506.05 500.26 500.73 149.6M
2023-10-20 511.78 513.21 506.19 506.34 146.5M
2023-10-19 517.61 521.11 511.68 512.79 157.6M
2023-10-18 528.05 528.05 518.49 518.92 144.8M
2023-10-17 523.50 534.52 523.22 532.64 117.6M
2023-10-16 525.42 530.34 524.06 526.94 112.2M
2023-10-13 526.26 528.42 519.70 521.69 111.5M
2023-10-12 534.08 534.08 519.93 523.92 126.4M
2023-10-11 533.38 536.20 528.82 533.04 101.9M
2023-10-10 528.55 536.27 528.33 531.86 116.3M
2023-10-09 522.92 527.69 519.74 526.09 110.2M
2023-10-06 520.49 528.93 517.73 525.17 138.3M
2023-10-05 525.49 528.70 518.17 520.98 129.3M
2023-10-04 524.38 527.95 520.07 527.11 139.1M
2023-10-03 520.84 527.89 519.72 521.25 140.6M
2023-10-02 529.16 529.55 520.59 524.00 137.9M
2023-09-29 535.77 537.13 529.67 530.93 131.0M
2023-09-28 527.09 534.04 527.01 532.14 133.4M
2023-09-27 527.67 529.21 523.05 526.31 130.8M
2023-09-26 530.61 532.85 524.42 525.49 128.4M
2023-09-25 527.90 533.80 527.54 533.54 115.9M
2023-09-22 531.23 534.43 529.12 529.68 120.8M
2023-09-21 536.97 536.97 530.16 530.29 124.6M
2023-09-20 547.58 549.86 540.65 540.95 124.5M
2023-09-19 547.00 548.90 541.78 546.09 142.0M
2023-09-18 548.61 549.36 545.31 546.68 113.6M
2023-09-15 554.14 555.55 547.98 549.09 284.2M
2023-09-14 550.65 555.97 550.65 554.99 142.1M
2023-09-13 549.26 550.38 545.21 546.67 128.9M
2023-09-12 548.98 551.90 548.32 549.65 118.0M
2023-09-11 553.51 555.17 549.98 550.82 113.8M
2023-09-08 548.44 551.61 547.78 549.19 118.4M
2023-09-07 549.47 551.33 545.24 548.92 162.6M
2023-09-06 552.67 555.40 548.05 552.04 109.7M
2023-09-05 564.01 564.41 554.02 554.09 123.7M
2023-09-01 564.76 567.42 564.35 565.87 107.3M
2023-08-31 561.65 563.07 559.88 560.48 132.9M
2023-08-30 559.82 561.69 558.83 560.79 92.8M
2023-08-29 550.31 559.94 549.23 559.79 103.8M
2023-08-28 547.91 552.99 547.67 550.29 92.0M
2023-08-25 546.63 548.64 541.41 546.15 104.5M
2023-08-24 544.21 548.96 543.53 544.42 109.7M
2023-08-23 546.28 548.63 544.71 546.79 131.3M
2023-08-22 548.66 549.67 544.38 545.87 108.2M
2023-08-21 547.80 548.16 542.50 546.19 120.9M
2023-08-18 543.24 547.70 542.65 546.28 137.1M
2023-08-17 550.19 554.52 545.95 546.51 140.8M
2023-08-16 550.17 553.51 547.61 547.68 160.7M
2023-08-15 556.26 556.36 550.59 551.35 165.0M
2023-08-14 556.60 560.75 554.33 560.73 267.9M
2023-08-11 558.71 561.49 557.00 558.59 109.9M
2023-08-10 562.32 565.87 558.87 560.30 140.2M
2023-08-09 563.76 565.30 559.55 560.06 122.1M
2023-08-08 562.43 563.70 556.66 562.87 141.4M
2023-08-07 566.77 569.28 564.23 568.50 109.3M
2023-08-04 568.21 573.02 564.57 564.82 138.3M
2023-08-03 567.39 571.02 565.40 566.43 160.7M
2023-08-02 573.70 575.06 569.58 569.88 164.1M
2023-08-01 576.70 580.86 576.26 578.68 134.9M
2023-07-31 578.83 581.94 577.64 580.80 153.3M
2023-07-28 577.96 579.58 574.76 577.70 122.3M
2023-07-27 578.91 580.79 573.08 573.69 144.1M
2023-07-26 576.89 579.38 573.67 577.88 141.1M
2023-07-25 570.88 581.50 570.88 579.27 175.1M
2023-07-24 567.83 570.30 565.66 568.97 125.5M
2023-07-21 567.13 568.66 563.46 567.62 120.7M
2023-07-20 567.96 569.39 564.73 567.95 136.9M
2023-07-19 569.00 570.67 565.55 567.28 122.6M
2023-07-18 564.14 571.20 564.13 569.84 113.3M
2023-07-17 562.58 566.31 561.66 565.12 98.9M
2023-07-14 568.18 568.18 561.53 564.47 115.6M
2023-07-13 566.28 569.00 564.28 568.33 121.5M
2023-07-12 563.42 566.41 560.33 564.36 134.7M
2023-07-11 554.14 557.39 552.79 556.99 120.3M
2023-07-10 548.01 554.59 547.05 551.57 129.0M
2023-07-07 544.63 556.14 544.16 550.80 143.1M
2023-07-06 543.51 545.05 536.81 544.69 146.0M
2023-07-05 557.10 557.10 548.55 548.95 151.1M
2023-07-03 559.98 565.00 559.36 562.64 66.6M
2023-06-30 557.43 561.63 555.86 560.29 124.7M
2023-06-29 546.62 555.64 545.45 555.39 118.1M
2023-06-28 549.40 549.40 545.18 547.75 121.3M
2023-06-27 543.80 551.69 542.70 550.97 120.6M
2023-06-26 538.62 544.29 538.37 543.11 109.7M
2023-06-23 536.86 539.03 534.08 537.78 184.3M
2023-06-22 541.76 542.63 537.34 542.21 116.7M
2023-06-21 540.39 546.37 538.53 544.09 121.3M
2023-06-20 545.81 545.81 539.89 542.50 145.5M
2023-06-16 550.17 550.24 546.30 549.77 291.0M
2023-06-15 544.36 551.42 543.56 549.80 117.3M
2023-06-14 551.21 552.18 542.06 545.03 128.3M
2023-06-13 538.50 548.24 538.50 547.98 148.0M
2023-06-12 534.05 537.04 530.95 536.08 114.1M
2023-06-09 537.40 537.40 531.94 533.91 120.2M
2023-06-08 540.78 542.19 534.83 538.42 122.3M
2023-06-07 533.80 540.91 533.80 540.49 142.1M
2023-06-06 527.43 534.74 527.42 533.76 128.5M
2023-06-05 530.55 534.84 526.75 529.19 132.5M
2023-06-02 521.36 531.91 521.36 530.88 174.5M
2023-06-01 507.42 513.58 505.69 511.93 144.3M
2023-05-31 509.20 510.41 503.98 505.84 218.1M
2023-05-30 515.58 515.78 508.66 511.94 126.3M
2023-05-26 515.79 518.70 513.45 515.62 116.4M
2023-05-25 515.12 516.04 510.61 513.46 126.3M
2023-05-24 520.80 520.80 514.80 515.72 123.3M
2023-05-23 526.15 527.77 521.39 522.24 120.2M
2023-05-22 532.58 534.39 528.54 529.51 97.0M
2023-05-19 533.46 535.14 529.35 531.82 107.2M
2023-05-18 526.47 531.79 523.09 531.24 112.1M
2023-05-17 525.92 529.87 523.95 528.02 127.0M
2023-05-16 529.97 530.06 523.57 523.64 115.3M
2023-05-15 530.00 533.18 527.93 532.62 114.5M
2023-05-12 528.88 530.65 523.87 528.04 110.0M
2023-05-11 528.01 529.14 525.00 527.29 130.7M
2023-05-10 537.08 538.94 526.86 532.59 133.2M
2023-05-09 534.69 535.41 530.41 532.61 118.5M
2023-05-08 541.34 543.05 536.15 537.33 114.2M
2023-05-05 534.42 540.59 534.37 538.67 134.7M
2023-05-04 533.52 536.81 527.68 529.17 200.6M
2023-05-03 540.45 542.31 532.78 532.98 165.1M
2023-05-02 540.21 540.42 529.84 538.83 150.9M
2023-05-01 545.42 547.56 542.75 543.70 110.1M
2023-04-28 537.73 544.97 536.80 544.02 143.8M
2023-04-27 531.86 538.43 529.38 538.38 125.7M
2023-04-26 535.71 536.40 528.49 530.23 126.1M
2023-04-25 544.05 544.41 536.62 536.91 147.4M
2023-04-24 546.69 549.62 546.51 549.52 117.9M
2023-04-21 548.76 549.66 542.75 545.71 156.5M
2023-04-20 549.51 553.36 548.35 551.13 123.7M
2023-04-19 551.38 552.94 549.14 552.32 109.0M
2023-04-18 554.03 556.00 551.44 554.11 105.7M
2023-04-17 549.33 552.11 547.47 552.11 98.7M
2023-04-14 552.12 555.33 545.75 548.79 108.1M
2023-04-13 548.42 554.66 546.77 552.82 122.8M
2023-04-12 551.19 552.66 546.70 547.28 108.2M
2023-04-11 545.81 550.56 545.69 547.55 120.3M
2023-04-10 537.78 543.76 537.78 543.26 107.4M
2023-04-06 538.13 539.97 535.33 539.57 119.6M
2023-04-05 538.35 541.67 535.83 540.76 142.2M
2023-04-04 550.22 550.58 540.16 542.48 146.9M
2023-04-03 549.56 553.27 547.30 551.60 123.7M
2023-03-31 541.16 548.66 541.16 548.40 117.6M
2023-03-30 541.51 542.28 537.99 539.86 104.0M
2023-03-29 535.60 537.41 534.57 536.81 114.1M
2023-03-28 527.74 530.94 526.79 530.07 87.3M
2023-03-27 526.95 530.77 523.41 527.12 113.3M
2023-03-24 515.20 524.19 510.95 523.06 128.8M
2023-03-23 521.67 529.66 514.83 518.83 127.9M
2023-03-22 528.62 532.24 519.37 519.42 124.6M
2023-03-21 528.89 531.04 526.05 529.08 123.4M
2023-03-20 516.83 523.10 516.83 522.28 146.7M
2023-03-17 518.99 518.99 511.10 511.89 330.2M
2023-03-16 509.50 521.07 507.65 520.31 164.6M
2023-03-15 520.11 520.53 507.18 514.07 206.9M
2023-03-14 534.20 538.74 526.66 532.50 153.1M
2023-03-13 525.46 532.31 521.66 525.41 164.6M
2023-03-10 544.34 544.34 528.46 531.44 147.6M
2023-03-09 558.38 560.56 542.52 544.05 117.4M
2023-03-08 555.94 559.82 554.17 558.29 105.9M
2023-03-07 565.18 565.18 554.19 555.82 129.3M
2023-03-06 574.56 575.39 565.85 566.88 126.3M
2023-03-03 571.96 577.94 568.64 577.70 123.9M
2023-03-02 559.93 570.59 558.56 569.42 133.0M
2023-03-01 560.43 567.76 560.16 562.84 131.7M
2023-02-28 555.37 561.59 554.37 558.39 167.0M
2023-02-27 556.95 560.70 555.19 555.71 120.7M
2023-02-24 541.57 553.91 538.85 553.49 144.8M
2023-02-23 551.83 554.53 543.03 550.97 126.0M
2023-02-22 548.09 553.00 546.40 550.24 125.8M
2023-02-21 554.80 555.23 545.71 546.65 137.4M
2023-02-17 559.13 559.13 553.92 556.85 147.9M
2023-02-16 561.43 567.94 558.23 561.65 125.9M
2023-02-15 559.72 566.89 558.53 566.88 123.2M
2023-02-14 559.75 565.45 557.28 563.91 131.1M
2023-02-13 558.94 563.31 556.10 562.36 106.2M
2023-02-10 555.00 559.27 552.02 558.64 113.8M
2023-02-09 569.48 571.56 554.58 556.94 127.9M
2023-02-08 568.34 572.21 564.84 565.06 115.8M
2023-02-07 563.15 572.05 562.06 570.66 146.1M
2023-02-06 567.63 568.66 561.50 564.78 132.8M
2023-02-03 574.50 579.25 570.31 571.16 141.6M
2023-02-02 579.14 581.98 571.98 580.48 159.2M
2023-02-01 573.85 585.15 569.54 580.66 149.0M
2023-01-31 564.33 575.61 563.73 575.57 158.8M
2023-01-30 564.20 570.18 562.45 562.93 103.3M
2023-01-27 565.79 570.56 564.15 567.13 114.9M
2023-01-26 562.67 568.38 558.99 568.26 130.0M
2023-01-25 558.53 565.21 555.76 565.02 118.1M
2023-01-24 562.97 564.44 555.55 563.38 105.8M
2023-01-23 559.91 565.30 558.02 563.16 108.5M
2023-01-20 552.39 561.37 548.83 561.24 117.1M
2023-01-19 552.36 552.58 546.10 550.10 125.9M
2023-01-18 567.13 568.95 554.81 554.99 140.3M
2023-01-17 568.25 570.36 562.09 562.66 125.5M
2023-01-13 561.77 569.24 561.31 568.49 109.7M
2023-01-12 564.05 565.95 557.88 564.66 140.5M
2023-01-11 557.14 561.78 556.08 561.65 134.6M
2023-01-10 547.08 553.54 544.10 553.12 124.9M
2023-01-09 548.40 554.62 546.06 547.08 138.3M
2023-01-06 531.59 545.30 531.59 544.13 137.0M
2023-01-05 527.42 529.07 522.33 526.38 129.1M
2023-01-04 528.17 535.78 527.92 534.19 134.8M
2023-01-03 526.22 530.41 520.60 525.04 123.8M