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
2022-12-30 1,697.61 1,697.61 1,671.34 1,691.59 0.0M
2022-12-29 1,640.60 1,700.29 1,640.60 1,697.61 0.0M
2022-12-28 1,667.78 1,674.67 1,639.38 1,640.60 0.0M
2022-12-27 1,665.58 1,672.80 1,654.01 1,667.78 0.0M
2022-12-23 1,666.89 1,667.15 1,649.23 1,665.58 0.0M
2022-12-22 1,695.62 1,695.62 1,637.47 1,666.89 0.0M
2022-12-21 1,675.24 1,703.05 1,675.24 1,695.62 0.0M
2022-12-20 1,662.56 1,688.36 1,661.02 1,675.24 0.0M
2022-12-19 1,698.84 1,703.28 1,654.72 1,662.56 0.0M
2022-12-16 1,722.81 1,722.81 1,685.93 1,698.84 0.0M
2022-12-15 1,806.60 1,806.60 1,720.63 1,722.81 0.0M
2022-12-14 1,822.68 1,837.02 1,790.18 1,806.60 0.0M
2022-12-13 1,804.42 1,877.46 1,804.42 1,822.68 0.0M
2022-12-12 1,778.48 1,805.67 1,769.42 1,804.42 0.0M
2022-12-09 1,799.26 1,806.81 1,777.97 1,778.48 0.0M
2022-12-08 1,771.11 1,810.95 1,771.11 1,799.26 0.0M
2022-12-07 1,775.86 1,781.42 1,754.92 1,771.11 0.0M
2022-12-06 1,816.53 1,817.60 1,762.86 1,775.86 0.0M
2022-12-05 1,859.74 1,859.74 1,808.76 1,816.53 0.0M
2022-12-02 1,861.95 1,864.40 1,829.47 1,859.74 0.0M
2022-12-01 1,849.50 1,873.79 1,844.19 1,861.95 0.0M
2022-11-30 1,786.54 1,849.50 1,763.05 1,849.50 0.0M
2022-11-29 1,800.10 1,811.95 1,785.02 1,786.54 0.0M
2022-11-28 1,849.83 1,849.83 1,794.51 1,800.10 0.0M
2022-11-25 1,847.74 1,856.37 1,840.64 1,849.83 0.0M
2022-11-23 1,823.60 1,852.88 1,821.75 1,847.74 0.0M
2022-11-22 1,805.46 1,823.87 1,796.89 1,823.60 0.0M
2022-11-21 1,828.49 1,828.49 1,801.21 1,805.46 0.0M
2022-11-18 1,821.59 1,847.80 1,813.44 1,828.49 0.0M
2022-11-17 1,827.71 1,827.71 1,787.80 1,821.59 0.0M
2022-11-16 1,880.46 1,880.46 1,821.88 1,827.71 0.0M
2022-11-15 1,850.09 1,908.11 1,850.09 1,880.46 0.0M
2022-11-14 1,874.02 1,880.05 1,844.07 1,850.09 0.0M
2022-11-11 1,822.91 1,885.90 1,822.91 1,874.02 0.0M
2022-11-10 1,692.90 1,822.91 1,692.90 1,822.91 0.0M
2022-11-09 1,746.46 1,746.46 1,690.04 1,692.90 0.0M
2022-11-08 1,752.92 1,779.89 1,727.87 1,746.46 0.0M
2022-11-07 1,718.72 1,756.07 1,713.05 1,752.92 0.0M
2022-11-04 1,681.15 1,736.23 1,681.15 1,718.72 0.0M
2022-11-03 1,713.94 1,713.94 1,658.10 1,681.15 0.0M
2022-11-02 1,794.75 1,794.75 1,713.79 1,713.94 0.0M
2022-11-01 1,793.84 1,815.40 1,781.60 1,794.75 0.0M
2022-10-31 1,802.61 1,808.63 1,780.80 1,793.84 0.0M
2022-10-28 1,759.63 1,803.76 1,757.53 1,802.61 0.0M
2022-10-27 1,759.32 1,788.67 1,757.12 1,759.63 0.0M
2022-10-26 1,761.90 1,791.38 1,739.78 1,759.32 0.0M
2022-10-25 1,713.41 1,763.53 1,702.05 1,761.90 0.0M
2022-10-24 1,704.70 1,718.40 1,683.91 1,713.41 0.0M
2022-10-21 1,640.27 1,706.79 1,640.27 1,704.70 0.0M
2022-10-20 1,647.92 1,685.75 1,631.66 1,640.27 0.0M
2022-10-19 1,662.74 1,662.74 1,630.08 1,647.92 0.0M
2022-10-18 1,646.12 1,694.83 1,645.21 1,662.74 0.0M
2022-10-17 1,593.80 1,649.69 1,593.80 1,646.12 0.0M
2022-10-14 1,641.93 1,656.12 1,592.08 1,593.80 0.0M
2022-10-13 1,599.12 1,647.99 1,548.54 1,641.93 0.0M
2022-10-12 1,606.89 1,611.33 1,589.91 1,599.12 0.0M
2022-10-11 1,627.98 1,640.17 1,593.13 1,606.89 0.0M
2022-10-10 1,659.06 1,668.11 1,613.66 1,627.98 0.0M
2022-10-07 1,728.39 1,728.39 1,651.50 1,659.06 0.0M
2022-10-06 1,737.38 1,753.76 1,722.55 1,728.39 0.0M
2022-10-05 1,740.42 1,745.40 1,702.26 1,737.38 0.0M
2022-10-04 1,666.35 1,740.79 1,666.35 1,740.42 0.0M
2022-10-03 1,614.32 1,676.51 1,614.32 1,666.35 0.0M
2022-09-30 1,634.17 1,667.74 1,613.09 1,614.32 0.0M
2022-09-29 1,677.66 1,677.66 1,614.69 1,634.17 0.0M
2022-09-28 1,636.95 1,685.94 1,632.00 1,677.66 0.0M
2022-09-27 1,626.85 1,663.08 1,620.06 1,636.95 0.0M
2022-09-26 1,652.21 1,675.14 1,624.84 1,626.85 0.0M
2022-09-23 1,682.75 1,682.75 1,627.52 1,652.21 0.0M
2022-09-22 1,722.18 1,722.18 1,675.77 1,682.75 0.0M
2022-09-21 1,744.48 1,780.60 1,721.65 1,722.18 0.0M
2022-09-20 1,767.81 1,767.81 1,732.66 1,744.48 0.0M
2022-09-19 1,776.36 1,776.36 1,744.57 1,767.81 0.0M
2022-09-16 1,792.98 1,792.98 1,750.30 1,776.36 0.0M
2022-09-15 1,823.53 1,831.40 1,784.62 1,792.98 0.0M
2022-09-14 1,829.74 1,835.12 1,804.19 1,823.53 0.0M
2022-09-13 1,908.18 1,908.18 1,822.36 1,829.74 0.0M
2022-09-12 1,881.30 1,909.74 1,881.30 1,908.18 0.0M
2022-09-09 1,835.76 1,883.57 1,835.76 1,881.30 0.0M
2022-09-07 1,792.09 1,825.05 1,785.55 1,822.38 0.0M
2022-09-06 1,822.64 1,827.96 1,784.76 1,792.09 0.0M
2022-09-02 1,841.95 1,873.20 1,815.04 1,822.64 0.0M
2022-09-01 1,875.51 1,875.51 1,807.60 1,841.95 0.0M
2022-08-31 1,892.72 1,898.28 1,870.65 1,875.51 0.0M
2022-08-30 1,925.65 1,942.25 1,887.14 1,892.72 0.0M
2022-08-29 1,946.85 1,950.70 1,923.68 1,925.65 0.0M
2022-08-26 2,045.03 2,045.03 1,945.32 1,946.85 0.0M
2022-08-25 1,987.93 2,045.15 1,987.93 2,045.03 0.0M
2022-08-24 1,971.73 2,004.94 1,968.18 1,987.93 0.0M
2022-08-23 1,979.76 2,006.54 1,971.70 1,971.73 0.0M
2022-08-22 2,040.19 2,040.19 1,974.54 1,979.76 0.0M
2022-08-19 2,112.91 2,112.91 2,035.46 2,040.19 0.0M
2022-08-18 2,082.69 2,118.16 2,082.69 2,112.91 0.0M
2022-08-17 2,121.85 2,121.85 2,063.92 2,082.69 0.0M
2022-08-16 2,104.26 2,134.76 2,098.07 2,121.85 0.0M
2022-08-15 2,096.73 2,106.79 2,082.43 2,104.26 0.0M
2022-08-12 2,064.81 2,097.29 2,061.49 2,096.73 0.0M
2022-08-11 2,065.22 2,116.66 2,062.63 2,064.81 0.0M
2022-08-10 1,984.13 2,067.85 1,984.13 2,065.22 0.0M
2022-08-09 2,049.77 2,049.77 1,976.55 1,984.13 0.0M
2022-08-08 2,052.07 2,081.46 2,039.08 2,049.77 0.0M
2022-08-05 2,048.61 2,054.52 2,008.95 2,052.07 0.0M
2022-08-04 2,048.93 2,053.67 2,034.28 2,048.61 0.0M
2022-08-03 2,017.04 2,052.58 2,014.08 2,048.93 0.0M
2022-08-02 2,030.07 2,043.47 2,005.75 2,017.04 0.0M
2022-08-01 2,020.24 2,041.71 1,994.83 2,030.07 0.0M
2022-07-29 1,986.93 2,023.74 1,975.25 2,020.24 0.0M
2022-07-28 1,938.71 1,987.25 1,928.20 1,986.93 0.0M
2022-07-27 1,885.71 1,946.29 1,885.71 1,938.71 0.0M
2022-07-26 1,910.73 1,910.73 1,881.65 1,885.71 0.0M
2022-07-25 1,914.34 1,916.17 1,893.16 1,910.73 0.0M
2022-07-22 1,966.03 1,966.03 1,900.91 1,914.34 0.0M
2022-07-21 1,927.97 1,966.35 1,924.07 1,966.03 0.0M
2022-07-20 1,871.90 1,931.30 1,870.74 1,927.97 0.0M
2022-07-19 1,798.67 1,874.95 1,798.67 1,871.90 0.0M
2022-07-18 1,809.27 1,846.42 1,792.69 1,798.67 0.0M
2022-07-15 1,762.84 1,809.27 1,762.84 1,809.27 0.0M
2022-07-14 1,773.30 1,773.30 1,725.13 1,762.84 0.0M
2022-07-13 1,766.97 1,781.55 1,730.36 1,773.30 0.0M
2022-07-12 1,775.39 1,798.94 1,757.44 1,766.97 0.0M
2022-07-11 1,808.28 1,808.28 1,771.33 1,775.39 0.0M
2022-07-08 1,802.37 1,816.96 1,777.80 1,808.28 0.0M
2022-07-07 1,741.67 1,803.97 1,741.67 1,802.37 0.0M
2022-07-06 1,743.84 1,754.45 1,720.57 1,741.67 0.0M
2022-07-05 1,719.16 1,743.95 1,664.43 1,743.84 0.0M
2022-07-01 1,739.30 1,744.51 1,695.74 1,719.16 0.0M
2022-06-30 1,749.72 1,755.01 1,705.27 1,739.30 0.0M
2022-06-29 1,783.46 1,783.46 1,736.95 1,749.72 0.0M
2022-06-28 1,823.99 1,846.42 1,781.87 1,783.46 0.0M
2022-06-27 1,822.25 1,839.64 1,807.82 1,823.99 0.0M
2022-06-24 1,783.12 1,828.16 1,783.12 1,822.25 0.0M
2022-06-23 1,760.54 1,786.01 1,749.07 1,783.12 0.0M
2022-06-22 1,768.46 1,777.82 1,742.71 1,760.54 0.0M
2022-06-21 1,741.80 1,797.54 1,741.80 1,768.46 0.0M
2022-06-17 1,703.57 1,756.13 1,703.57 1,741.76 0.0M
2022-06-16 1,792.78 1,792.78 1,689.43 1,703.57 0.0M
2022-06-15 1,748.71 1,816.09 1,748.71 1,792.78 0.0M
2022-06-14 1,753.33 1,768.76 1,733.86 1,748.71 0.0M
2022-06-13 1,844.62 1,844.62 1,747.06 1,753.33 0.0M
2022-06-10 1,896.03 1,896.03 1,835.18 1,844.62 0.0M
2022-06-09 1,956.83 1,956.83 1,895.72 1,896.03 0.0M
2022-06-08 1,979.63 1,984.16 1,950.27 1,956.83 0.0M
2022-06-07 1,967.48 1,980.60 1,939.00 1,979.63 0.0M
2022-06-06 1,962.10 1,994.67 1,959.23 1,967.48 0.0M
2022-06-03 1,999.94 1,999.94 1,949.16 1,962.10 0.0M
2022-06-02 1,936.98 1,999.96 1,935.16 1,999.94 0.0M
2022-06-01 1,957.85 1,982.63 1,916.75 1,936.98 0.0M
2022-05-31 1,975.46 1,975.46 1,931.49 1,957.85 0.0M
2022-05-27 1,904.41 1,975.84 1,904.41 1,975.65 0.0M
2022-05-26 1,861.89 1,915.61 1,861.31 1,904.41 0.0M
2022-05-25 1,833.28 1,874.65 1,822.28 1,861.89 0.0M
2022-05-24 1,879.28 1,879.28 1,808.13 1,833.28 0.0M
2022-05-23 1,854.35 1,883.55 1,837.31 1,879.28 0.0M
2022-05-20 1,872.27 1,893.98 1,798.77 1,854.35 0.0M
2022-05-19 1,880.56 1,898.52 1,854.59 1,872.27 0.0M
2022-05-18 1,954.10 1,954.10 1,872.89 1,880.56 0.0M
2022-05-17 1,879.31 1,954.22 1,879.31 1,954.10 0.0M
2022-05-16 1,899.24 1,909.20 1,874.31 1,879.31 0.0M
2022-05-13 1,812.09 1,904.40 1,812.09 1,899.24 0.0M
2022-05-12 1,786.71 1,828.23 1,754.49 1,812.09 0.0M
2022-05-11 1,847.74 1,880.06 1,784.40 1,786.71 0.0M
2022-05-10 1,864.14 1,893.14 1,816.70 1,847.74 0.0M
2022-05-09 1,943.51 1,943.51 1,857.62 1,864.14 0.0M
2022-05-06 1,980.42 1,980.42 1,912.39 1,944.24 0.0M
2022-05-05 2,085.31 2,085.31 1,955.83 1,980.42 0.0M
2022-05-04 2,007.04 2,086.93 1,990.69 2,085.31 0.0M
2022-05-03 1,987.22 2,017.83 1,978.56 2,007.04 0.0M
2022-05-02 1,960.41 1,987.31 1,931.46 1,987.22 0.0M
2022-04-29 2,004.71 2,032.90 1,958.32 1,960.41 0.0M
2022-04-28 1,962.90 2,013.98 1,942.03 2,004.71 0.0M
2022-04-27 1,968.49 1,994.63 1,952.74 1,962.90 0.0M
2022-04-26 2,040.78 2,040.78 1,967.95 1,968.49 0.0M
2022-04-25 2,005.83 2,040.82 1,985.76 2,040.78 0.0M
2022-04-22 2,057.03 2,057.03 2,004.62 2,005.83 0.0M
2022-04-21 2,107.21 2,129.06 2,049.46 2,057.03 0.0M
2022-04-20 2,107.80 2,140.64 2,104.60 2,107.21 0.0M
2022-04-19 2,057.20 2,113.51 2,057.20 2,107.80 0.0M
2022-04-18 2,055.06 2,067.85 2,036.33 2,057.20 0.0M
2022-04-14 2,091.18 2,096.14 2,054.36 2,055.06 0.0M
2022-04-13 2,059.52 2,097.22 2,056.04 2,091.18 0.0M
2022-04-12 2,070.18 2,120.56 2,054.96 2,059.52 0.0M
2022-04-11 2,100.57 2,105.53 2,068.36 2,070.18 0.0M
2022-04-08 2,135.26 2,135.26 2,098.93 2,100.57 0.0M
2022-04-07 2,135.74 2,160.84 2,102.78 2,135.26 0.0M
2022-04-06 2,187.43 2,187.43 2,117.09 2,135.74 0.0M
2022-04-05 2,264.05 2,264.05 2,182.51 2,187.43 0.0M
2022-04-04 2,215.99 2,266.96 2,215.99 2,264.05 0.0M
2022-04-01 2,225.52 2,244.29 2,189.00 2,215.92 0.0M
2022-03-31 2,276.80 2,276.80 2,225.52 2,225.52 0.0M
2022-03-30 2,324.27 2,326.39 2,267.09 2,276.80 0.0M
2022-03-29 2,247.81 2,331.33 2,247.81 2,324.27 0.0M
2022-03-28 2,245.01 2,248.37 2,212.88 2,247.81 0.0M
2022-03-25 2,257.52 2,260.78 2,226.41 2,245.01 0.0M
2022-03-24 2,220.93 2,257.52 2,217.87 2,257.52 0.0M
2022-03-23 2,260.60 2,269.16 2,220.90 2,220.93 0.0M
2022-03-22 2,236.89 2,275.58 2,236.89 2,260.60 0.0M
2022-03-21 2,251.81 2,261.61 2,221.44 2,236.89 0.0M
2022-03-18 2,187.99 2,252.72 2,178.66 2,251.81 0.0M
2022-03-17 2,148.88 2,188.12 2,127.44 2,187.99 0.0M
2022-03-16 2,074.39 2,149.10 2,074.39 2,148.88 0.0M
2022-03-15 2,026.24 2,076.34 2,026.24 2,074.39 0.0M
2022-03-14 2,086.11 2,088.55 2,015.30 2,026.24 0.0M
2022-03-11 2,114.01 2,136.04 2,085.01 2,086.11 0.0M
2022-03-10 2,137.00 2,137.00 2,085.76 2,114.01 0.0M
2022-03-09 2,071.42 2,149.27 2,071.42 2,137.00 0.0M
2022-03-08 2,073.41 2,132.21 2,054.29 2,071.42 0.0M
2022-03-07 2,137.47 2,141.74 2,072.74 2,073.41 0.0M
2022-03-04 2,195.07 2,195.07 2,125.21 2,137.47 0.0M
2022-03-03 2,220.92 2,236.54 2,182.31 2,195.07 0.0M
2022-03-02 2,153.83 2,226.26 2,153.83 2,220.92 0.0M
2022-03-01 2,202.75 2,213.55 2,140.12 2,153.83 0.0M
2022-02-28 2,221.00 2,221.84 2,174.61 2,202.75 0.0M
2022-02-25 2,197.50 2,221.07 2,162.32 2,221.00 0.0M
2022-02-24 2,149.96 2,199.24 2,068.06 2,197.50 0.0M
2022-02-23 2,197.20 2,222.97 2,145.41 2,149.96 0.0M
2022-02-22 2,248.79 2,254.50 2,183.41 2,197.20 0.0M
2022-02-18 2,265.70 2,272.75 2,232.47 2,248.79 0.0M
2022-02-17 2,329.96 2,329.96 2,261.25 2,265.70 0.0M
2022-02-16 2,307.39 2,336.82 2,292.32 2,329.96 0.0M
2022-02-15 2,223.99 2,307.90 2,223.99 2,307.39 0.0M
2022-02-14 2,232.84 2,258.20 2,205.25 2,224.04 0.0M
2022-02-11 2,274.57 2,300.21 2,223.46 2,232.84 0.0M
2022-02-10 2,310.02 2,335.50 2,263.95 2,274.57 0.0M
2022-02-09 2,262.55 2,310.04 2,262.55 2,310.02 0.0M
2022-02-08 2,224.05 2,269.29 2,224.05 2,262.55 0.0M
2022-02-07 2,220.26 2,242.51 2,212.70 2,224.05 0.0M
2022-02-04 2,210.54 2,239.25 2,186.07 2,220.26 0.0M
2022-02-03 2,269.84 2,269.84 2,208.21 2,210.54 0.0M
2022-02-02 2,274.41 2,285.42 2,247.75 2,269.84 0.0M
2022-02-01 2,250.69 2,276.30 2,221.51 2,274.41 0.0M
2022-01-31 2,168.50 2,250.72 2,168.50 2,250.69 0.0M
2022-01-28 2,118.20 2,168.87 2,092.80 2,168.50 0.0M
2022-01-27 2,156.25 2,208.69 2,112.44 2,118.20 0.0M
2022-01-26 2,161.50 2,234.30 2,135.86 2,156.25 0.0M
2022-01-25 2,217.15 2,217.15 2,136.65 2,161.50 0.0M
2022-01-24 2,197.36 2,220.03 2,099.64 2,217.15 0.0M
2022-01-21 2,250.08 2,260.62 2,196.20 2,197.36 0.0M
2022-01-20 2,284.01 2,333.17 2,247.84 2,250.08 0.0M
2022-01-19 2,331.76 2,351.03 2,282.76 2,284.01 0.0M
2022-01-18 2,405.24 2,405.24 2,328.99 2,331.76 0.0M
2022-01-14 2,410.72 2,414.21 2,374.70 2,405.24 0.0M
2022-01-13 2,442.45 2,462.38 2,405.64 2,410.72 0.0M
2022-01-12 2,445.04 2,474.68 2,427.06 2,442.45 0.0M
2022-01-11 2,409.55 2,447.47 2,396.48 2,445.04 0.0M
2022-01-10 2,418.41 2,418.41 2,360.20 2,409.55 0.0M
2022-01-07 2,460.79 2,473.58 2,416.41 2,418.41 0.0M
2022-01-06 2,478.84 2,490.97 2,447.39 2,460.79 0.0M
2022-01-05 2,552.23 2,560.63 2,478.39 2,478.84 0.0M
2022-01-04 2,542.59 2,571.06 2,524.76 2,552.23 0.0M
2022-01-03 2,514.63 2,554.18 2,514.63 2,542.59 0.0M