S&P Computer Hardware Select Industry (SPXSCH)

🏛️ 美国 →
3,990.80
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
2025-09-26 3,977.10 4,011.00 3,946.20 3,990.80 0.0M
2025-09-25 4,039.69 4,039.69 3,919.68 3,977.15 0.0M
2025-09-24 4,156.78 4,167.73 4,034.00 4,039.69 0.0M
2025-09-23 4,146.70 4,208.50 4,129.46 4,156.78 0.0M
2025-09-22 4,110.62 4,153.00 4,059.17 4,146.70 0.0M
2025-09-19 4,080.05 4,117.52 4,069.43 4,110.62 0.0M
2025-09-18 3,967.22 4,090.56 3,967.22 4,080.05 0.0M
2025-09-17 3,969.20 4,003.07 3,911.38 3,967.22 0.0M
2025-09-16 3,964.46 3,973.39 3,930.96 3,969.20 0.0M
2025-09-15 3,909.89 3,983.17 3,909.89 3,964.46 0.0M
2025-09-12 3,906.18 3,926.40 3,883.29 3,909.89 0.0M
2025-09-11 3,797.68 3,911.54 3,797.68 3,906.18 0.0M
2025-09-10 3,776.24 3,835.18 3,776.24 3,797.68 0.0M
2025-09-09 3,767.07 3,780.91 3,724.18 3,776.24 0.0M
2025-09-08 3,757.83 3,777.73 3,741.90 3,767.07 0.0M
2025-09-05 3,716.06 3,782.48 3,700.82 3,757.83 0.0M
2025-09-04 3,636.11 3,716.84 3,636.11 3,716.06 0.0M
2025-09-03 3,614.73 3,641.36 3,614.24 3,636.11 0.0M
2025-09-02 3,646.49 3,646.49 3,560.60 3,614.73 0.0M
2025-08-29 3,720.88 3,720.88 3,630.27 3,646.49 0.0M
2025-08-28 3,649.98 3,726.00 3,649.98 3,720.88 0.0M
2025-08-27 3,630.77 3,653.84 3,622.09 3,649.98 0.0M
2025-08-26 3,610.45 3,653.44 3,609.93 3,630.77 0.0M
2025-08-25 3,627.77 3,640.44 3,609.78 3,610.45 0.0M
2025-08-22 3,488.77 3,632.84 3,488.77 3,627.77 0.0M
2025-08-21 3,481.02 3,496.99 3,460.92 3,488.77 0.0M
2025-08-20 3,523.21 3,523.21 3,417.95 3,481.02 0.0M
2025-08-19 3,569.50 3,580.98 3,516.83 3,523.21 0.0M
2025-08-18 3,553.97 3,578.06 3,550.32 3,569.50 0.0M
2025-08-15 3,597.41 3,599.10 3,549.96 3,553.97 0.0M
2025-08-14 3,666.76 3,666.76 3,562.39 3,597.41 0.0M
2025-08-13 3,624.50 3,668.92 3,618.20 3,666.76 0.0M
2025-08-12 3,517.82 3,625.14 3,517.82 3,624.50 0.0M
2025-08-11 3,526.27 3,577.33 3,511.81 3,517.82 0.0M
2025-08-08 3,475.23 3,549.92 3,475.23 3,526.27 0.0M
2025-08-07 3,450.63 3,501.35 3,445.84 3,475.23 0.0M
2025-08-06 3,492.04 3,492.04 3,427.81 3,450.63 0.0M
2025-08-05 3,508.54 3,535.09 3,448.33 3,492.04 0.0M
2025-08-04 3,424.83 3,509.41 3,424.83 3,508.54 0.0M
2025-08-01 3,530.93 3,530.93 3,364.20 3,424.83 0.0M
2025-07-31 3,533.03 3,601.86 3,522.08 3,530.93 0.0M
2025-07-30 3,542.77 3,577.95 3,509.08 3,533.03 0.0M
2025-07-29 3,561.73 3,605.21 3,533.43 3,542.77 0.0M
2025-07-28 3,532.85 3,562.62 3,532.85 3,561.73 0.0M
2025-07-25 3,509.72 3,533.09 3,506.11 3,532.85 0.0M
2025-07-24 3,546.67 3,546.67 3,508.90 3,509.72 0.0M
2025-07-23 3,481.01 3,547.67 3,481.01 3,546.67 0.0M
2025-07-22 3,514.56 3,514.56 3,438.95 3,480.76 0.0M
2025-07-21 3,550.58 3,567.94 3,512.50 3,514.56 0.0M
2025-07-18 3,536.08 3,564.59 3,531.34 3,550.58 0.0M
2025-07-17 3,473.79 3,543.75 3,473.79 3,536.08 0.0M
2025-07-16 3,441.69 3,475.19 3,391.34 3,473.79 0.0M
2025-07-15 3,470.64 3,509.28 3,441.51 3,441.69 0.0M
2025-07-14 3,467.40 3,480.16 3,429.46 3,470.64 0.0M
2025-07-11 3,519.33 3,519.33 3,466.63 3,467.40 0.0M
2025-07-10 3,495.46 3,539.04 3,493.38 3,519.33 0.0M
2025-07-09 3,471.29 3,504.62 3,450.28 3,495.46 0.0M
2025-07-08 3,447.56 3,487.23 3,447.56 3,471.29 0.0M
2025-07-07 3,510.59 3,510.59 3,432.88 3,447.56 0.0M
2025-07-03 3,477.11 3,519.45 3,477.11 3,510.59 0.0M
2025-07-02 3,397.69 3,478.23 3,389.42 3,477.11 0.0M
2025-07-01 3,422.22 3,435.66 3,368.61 3,397.69 0.0M
2025-06-30 3,390.98 3,432.03 3,390.98 3,422.22 0.0M
2025-06-27 3,395.48 3,418.60 3,352.92 3,390.98 0.0M
2025-06-26 3,329.47 3,399.20 3,329.47 3,395.48 0.0M
2025-06-25 3,321.23 3,348.13 3,319.29 3,329.47 0.0M
2025-06-24 3,275.20 3,342.80 3,275.20 3,321.20 0.0M
2025-06-23 3,246.10 3,276.00 3,188.90 3,275.20 0.0M
2025-06-20 3,246.50 3,276.80 3,220.70 3,246.10 0.0M
2025-06-18 3,224.40 3,276.70 3,221.40 3,246.50 0.0M
2025-06-17 3,263.90 3,273.50 3,218.50 3,224.40 0.0M
2025-06-16 3,173.80 3,263.90 3,173.80 3,263.90 0.0M
2025-06-13 3,251.71 3,251.71 3,164.39 3,173.75 0.0M
2025-06-12 3,264.12 3,277.00 3,235.30 3,253.70 0.0M
2025-06-11 3,266.20 3,306.90 3,250.20 3,264.10 0.0M
2025-06-10 3,259.90 3,293.80 3,254.40 3,266.20 0.0M
2025-06-09 3,211.40 3,274.20 3,211.40 3,259.90 0.0M
2025-06-06 3,161.30 3,232.10 3,161.30 3,211.40 0.0M
2025-06-05 3,181.90 3,205.90 3,143.80 3,161.30 0.0M
2025-06-04 3,167.20 3,193.60 3,158.10 3,181.90 0.0M
2025-06-03 3,091.00 3,173.30 3,087.70 3,167.20 0.0M
2025-06-02 3,093.00 3,093.20 3,042.90 3,091.00 0.0M
2025-05-30 3,125.50 3,125.50 3,053.70 3,092.80 0.0M
2025-05-29 3,138.80 3,160.40 3,106.50 3,125.50 0.0M
2025-05-28 3,175.30 3,178.20 3,134.70 3,138.80 0.0M
2025-05-27 3,089.30 3,175.80 3,089.30 3,175.30 0.0M
2025-05-23 3,117.70 3,117.70 3,030.50 3,089.30 0.0M
2025-05-22 3,071.50 3,143.60 3,052.50 3,117.70 0.0M
2025-05-21 3,134.00 3,152.20 3,060.20 3,071.50 0.0M
2025-05-20 3,138.40 3,150.00 3,113.60 3,134.00 0.0M
2025-05-19 3,155.40 3,155.40 3,093.50 3,138.40 0.0M
2025-05-16 3,114.30 3,159.40 3,114.30 3,155.40 0.0M
2025-05-15 3,129.00 3,129.00 3,083.70 3,114.30 0.0M
2025-05-14 3,123.30 3,154.10 3,115.30 3,129.00 0.0M
2025-05-13 3,055.70 3,134.20 3,055.70 3,123.30 0.0M
2025-05-12 2,892.10 3,059.00 2,892.10 3,055.70 0.0M
2025-05-09 2,865.40 2,913.70 2,865.40 2,892.10 0.0M
2025-05-08 2,800.30 2,888.10 2,800.30 2,865.40 0.0M
2025-05-07 2,784.80 2,805.80 2,758.80 2,800.30 0.0M
2025-05-06 2,794.30 2,801.50 2,744.40 2,784.80 0.0M
2025-05-05 2,814.60 2,826.40 2,787.90 2,794.30 0.0M
2025-05-02 2,733.00 2,831.20 2,733.00 2,814.60 0.0M
2025-05-01 2,696.70 2,766.90 2,696.70 2,733.00 0.0M
2025-04-30 2,680.70 2,703.60 2,625.70 2,696.70 0.0M
2025-04-29 2,687.40 2,704.70 2,666.00 2,692.60 0.0M
2025-04-28 2,685.20 2,714.40 2,647.10 2,687.40 0.0M
2025-04-25 2,664.50 2,689.00 2,636.60 2,685.20 0.0M
2025-04-24 2,539.40 2,666.10 2,539.40 2,664.50 0.0M
2025-04-23 2,467.80 2,631.40 2,467.80 2,539.70 0.0M
2025-04-22 2,410.50 2,482.70 2,410.50 2,467.80 0.0M
2025-04-21 2,472.80 2,472.80 2,380.20 2,410.50 0.0M
2025-04-17 2,441.20 2,484.80 2,432.40 2,472.80 0.0M
2025-04-16 2,484.00 2,484.00 2,396.20 2,441.20 0.0M
2025-04-15 2,484.10 2,518.20 2,472.70 2,484.00 0.0M
2025-04-14 2,455.20 2,547.00 2,448.80 2,484.10 0.0M
2025-04-11 2,424.20 2,465.60 2,371.20 2,455.20 0.0M
2025-04-10 2,578.70 2,578.70 2,357.30 2,424.20 0.0M
2025-04-09 2,277.00 2,606.30 2,259.70 2,578.70 0.0M
2025-04-08 2,349.70 2,457.80 2,237.40 2,277.00 0.0M
2025-04-07 2,302.20 2,445.83 2,176.32 2,349.74 0.0M
2025-04-04 2,470.80 2,470.80 2,214.60 2,302.20 0.0M
2025-04-03 2,797.10 2,797.10 2,469.30 2,470.80 0.0M
2025-04-02 2,742.10 2,816.40 2,701.00 2,797.10 0.0M
2025-04-01 2,730.30 2,764.10 2,691.90 2,742.10 0.0M
2025-03-31 2,751.39 2,751.39 2,663.29 2,730.35 0.0M
2025-03-28 2,839.58 2,839.58 2,735.96 2,751.39 0.0M
2025-03-27 2,871.45 2,871.45 2,819.46 2,839.58 0.0M
2025-03-26 2,926.88 2,941.32 2,857.15 2,871.45 0.0M
2025-03-25 2,949.79 2,949.79 2,912.66 2,926.88 0.0M
2025-03-24 2,863.15 2,952.78 2,863.15 2,949.79 0.0M
2025-03-21 2,859.93 2,864.87 2,818.63 2,863.15 0.0M
2025-03-20 2,898.99 2,907.72 2,856.07 2,859.93 0.0M
2025-03-19 2,844.62 2,927.01 2,844.62 2,898.99 0.0M
2025-03-17 2,845.89 2,903.56 2,838.09 2,886.83 0.0M
2025-03-14 2,749.07 2,847.60 2,749.07 2,845.89 0.0M
2025-03-13 2,809.28 2,809.28 2,727.17 2,749.07 0.0M
2025-03-12 2,804.50 2,864.94 2,791.58 2,809.28 0.0M
2025-03-11 2,803.14 2,846.88 2,770.18 2,804.50 0.0M
2025-03-10 2,881.80 2,881.80 2,767.80 2,803.10 0.0M
2025-03-06 2,934.31 2,934.31 2,849.54 2,861.18 0.0M
2025-03-05 2,906.20 2,946.08 2,885.35 2,934.31 0.0M
2025-03-04 2,946.57 2,960.16 2,857.87 2,906.20 0.0M
2025-03-03 3,075.00 3,091.15 2,934.02 2,946.57 0.0M
2025-02-28 3,058.25 3,076.53 2,996.25 3,075.00 0.0M
2025-02-27 3,177.03 3,178.43 3,056.85 3,058.25 0.0M
2025-02-26 3,147.09 3,223.18 3,147.09 3,177.03 0.0M
2025-02-25 3,189.53 3,200.61 3,132.91 3,147.09 0.0M
2025-02-24 3,238.86 3,241.64 3,165.96 3,189.53 0.0M
2025-02-21 3,335.79 3,365.77 3,219.16 3,238.86 0.0M
2025-02-20 3,371.59 3,371.59 3,302.82 3,335.79 0.0M
2025-02-19 3,347.89 3,398.77 3,340.80 3,371.56 0.0M
2025-02-18 3,299.24 3,348.51 3,299.24 3,347.89 0.0M
2025-02-14 3,276.97 3,300.99 3,266.93 3,299.24 0.0M
2025-02-13 3,253.50 3,279.07 3,238.82 3,276.97 0.0M
2025-02-12 3,261.66 3,264.66 3,222.29 3,253.50 0.0M
2025-02-11 3,316.61 3,316.61 3,260.01 3,261.66 0.0M
2025-02-10 3,269.68 3,326.69 3,269.68 3,316.61 0.0M
2025-02-07 3,309.55 3,337.17 3,252.09 3,269.68 0.0M
2025-02-06 3,299.28 3,331.38 3,284.28 3,309.55 0.0M
2025-02-05 3,247.88 3,305.10 3,245.19 3,299.28 0.0M
2025-02-04 3,209.82 3,251.12 3,205.73 3,247.88 0.0M
2025-02-03 3,290.54 3,290.54 3,152.07 3,209.82 0.0M
2025-01-31 3,295.38 3,361.83 3,275.64 3,290.54 0.0M
2025-01-30 3,258.08 3,320.33 3,258.08 3,295.38 0.0M
2025-01-29 3,255.60 3,285.73 3,241.12 3,258.08 0.0M
2025-01-28 3,252.88 3,272.50 3,202.26 3,255.60 0.0M
2025-01-27 3,418.67 3,418.67 3,219.32 3,252.88 0.0M
2025-01-24 3,442.53 3,453.57 3,407.69 3,418.67 0.0M
2025-01-23 3,418.82 3,443.05 3,398.90 3,442.53 0.0M
2025-01-22 3,386.04 3,462.41 3,386.04 3,418.82 0.0M
2025-01-21 3,281.39 3,388.00 3,281.39 3,386.04 0.0M
2025-01-17 3,275.15 3,307.33 3,274.00 3,281.39 0.0M
2025-01-16 3,270.39 3,288.73 3,258.43 3,275.15 0.0M
2025-01-15 3,175.24 3,283.62 3,175.24 3,270.39 0.0M
2025-01-14 3,126.08 3,184.92 3,126.08 3,175.24 0.0M
2025-01-13 3,168.91 3,168.91 3,087.82 3,126.08 0.0M
2025-01-10 3,227.50 3,227.50 3,140.75 3,168.91 0.0M
2025-01-08 3,324.67 3,324.67 3,174.85 3,227.50 0.0M
2025-01-07 3,359.68 3,407.17 3,309.49 3,324.67 0.0M
2025-01-06 3,320.04 3,405.63 3,320.04 3,359.68 0.0M
2025-01-03 3,229.12 3,320.46 3,229.12 3,320.04 0.0M
2025-01-02 3,239.22 3,274.85 3,201.84 3,229.12 0.0M