S&P 600 Energy (SPSMCE)

SPSMCE
🏛️ 美国 →
324.54
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
2021-12-31 259.23 261.31 255.93 258.19 35.3M
2021-12-30 267.26 269.36 260.42 260.59 32.7M
2021-12-29 267.32 270.49 264.79 266.98 32.5M
2021-12-28 271.81 274.69 266.68 267.82 30.2M
2021-12-27 260.59 271.27 256.38 271.18 36.3M
2021-12-23 262.76 264.79 260.11 260.68 32.5M
2021-12-22 260.29 264.20 256.29 261.66 40.1M
2021-12-21 249.40 260.64 249.40 260.28 52.2M
2021-12-20 244.81 247.10 238.20 245.75 64.2M
2021-12-17 251.22 256.02 246.14 252.31 248.2M
2021-12-16 261.66 267.60 253.06 253.53 66.5M
2021-12-15 256.34 261.54 246.87 259.42 66.2M
2021-12-14 259.80 265.61 255.77 256.65 60.6M
2021-12-13 273.36 273.39 263.03 263.32 109.3M
2021-12-10 277.56 280.37 268.85 278.14 58.3M
2021-12-09 274.22 275.94 271.90 273.70 56.1M
2021-12-08 276.14 280.43 274.54 277.90 59.7M
2021-12-07 268.08 278.35 268.08 274.66 68.7M
2021-12-06 257.67 267.54 251.76 264.64 78.7M
2021-12-03 259.23 263.93 250.23 253.83 54.6M
2021-12-02 245.92 257.87 241.06 256.49 60.1M
2021-12-01 264.86 269.28 247.42 247.50 70.1M
2021-11-30 263.94 265.29 254.17 260.61 81.3M
2021-11-29 273.03 279.28 266.54 270.17 55.7M
2021-11-26 269.46 269.46 257.98 267.42 48.1M
2021-11-25 279.84 287.12 279.36 285.70 0.0M
2021-11-24 279.84 287.12 279.36 285.70 32.9M
2021-11-23 279.99 286.65 278.49 282.96 52.6M
2021-11-22 270.16 280.96 270.16 274.05 59.3M
2021-11-19 279.84 279.84 268.61 269.92 71.3M
2021-11-18 290.86 295.13 281.74 286.64 55.4M
2021-11-17 298.83 302.47 289.20 290.83 61.0M
2021-11-16 305.26 305.83 299.34 303.23 46.1M
2021-11-15 303.11 307.70 297.21 304.34 46.0M
2021-11-12 303.80 306.93 301.58 303.22 42.7M
2021-11-11 302.89 311.50 302.89 307.70 53.4M
2021-11-10 315.13 315.65 298.77 302.01 53.7M
2021-11-09 318.08 319.01 309.10 317.90 49.3M
2021-11-08 315.59 322.21 315.59 318.98 46.6M
2021-11-05 306.56 314.45 305.19 313.35 48.2M
2021-11-04 309.85 313.65 298.43 301.82 62.2M
2021-11-03 299.93 309.15 298.73 304.35 50.0M
2021-11-02 307.48 310.01 302.39 304.92 44.0M
2021-11-01 304.52 311.66 304.52 308.48 56.4M
2021-10-29 304.13 305.46 295.38 299.81 60.9M
2021-10-28 300.18 306.38 298.91 303.49 51.8M
2021-10-27 310.52 317.48 300.22 301.61 63.0M
2021-10-26 316.65 319.83 313.98 316.93 47.1M
2021-10-25 312.56 319.81 312.56 317.05 55.7M
2021-10-22 303.30 307.33 298.87 307.17 43.8M
2021-10-21 306.25 307.45 298.27 301.43 52.4M
2021-10-20 299.41 308.44 297.69 308.30 45.8M
2021-10-19 304.61 305.78 297.93 303.56 42.1M
2021-10-18 303.72 312.52 300.23 303.48 58.7M
2021-10-15 308.35 310.04 300.76 300.76 44.5M
2021-10-14 302.78 306.66 299.01 302.19 48.8M
2021-10-13 294.89 298.69 288.55 298.13 50.1M
2021-10-12 299.22 303.92 294.63 298.17 43.6M
2021-10-11 305.42 311.15 300.14 300.18 47.1M
2021-10-08 298.90 305.55 298.90 300.09 55.3M
2021-10-07 286.34 298.29 284.73 295.86 53.2M
2021-10-06 291.93 293.64 279.78 284.71 69.3M
2021-10-05 301.11 304.92 290.94 298.81 77.7M
2021-10-04 291.28 299.43 290.62 296.34 80.8M
2021-10-01 279.85 289.55 278.94 286.97 60.9M
2021-09-30 279.51 283.22 273.78 280.34 62.4M
2021-09-29 278.79 281.04 273.58 279.99 72.2M
2021-09-28 287.82 289.91 280.09 280.15 76.7M
2021-09-27 269.74 285.66 269.74 284.11 93.9M
2021-09-24 259.85 265.98 259.59 263.24 45.7M
2021-09-23 253.52 263.80 251.61 263.26 49.8M
2021-09-22 249.94 255.61 249.94 250.99 52.4M
2021-09-21 249.71 251.01 238.96 244.68 41.7M
2021-09-20 246.49 248.46 240.73 245.68 49.9M
2021-09-17 257.66 259.50 251.56 253.26 105.4M
2021-09-16 259.51 259.51 253.26 257.10 45.6M
2021-09-15 252.61 262.97 252.61 261.20 78.5M
2021-09-14 258.82 259.30 246.53 247.88 52.6M
2021-09-13 248.79 257.09 248.79 255.40 58.4M
2021-09-10 249.42 249.98 244.28 244.62 40.1M
2021-09-09 240.55 249.16 238.98 244.87 43.2M
2021-09-08 249.51 252.03 242.34 242.64 49.4M
2021-09-07 243.91 251.49 243.62 246.89 46.1M
2021-09-03 246.93 249.56 243.93 246.36 42.3M
2021-09-02 243.74 252.17 243.74 247.39 43.4M
2021-09-01 238.41 241.50 235.55 240.42 41.5M
2021-08-31 236.05 241.71 234.53 239.17 36.7M
2021-08-30 245.04 246.51 237.18 237.24 34.6M
2021-08-27 231.02 245.96 231.02 243.58 55.5M
2021-08-26 229.61 231.93 225.94 227.19 35.8M
2021-08-25 228.34 234.59 224.98 231.56 32.3M
2021-08-24 223.64 228.79 223.32 227.59 38.4M
2021-08-23 216.07 221.98 216.07 220.81 41.4M
2021-08-20 207.71 210.06 205.56 209.90 50.9M
2021-08-19 212.93 215.55 206.40 210.07 53.3M
2021-08-18 223.44 228.16 217.22 217.58 40.1M
2021-08-17 224.21 229.63 220.94 223.46 31.4M
2021-08-16 229.07 229.39 223.99 226.31 35.7M
2021-08-13 241.71 241.71 233.27 233.47 29.2M
2021-08-12 244.11 246.24 238.25 242.46 27.2M
2021-08-11 242.24 245.16 237.48 244.83 31.2M
2021-08-10 239.10 246.27 237.88 244.64 30.5M
2021-08-09 237.19 239.67 233.66 236.88 34.2M
2021-08-06 242.12 245.38 239.37 242.35 34.4M
2021-08-05 234.75 244.13 234.75 238.64 48.1M
2021-08-04 244.85 245.92 233.49 234.26 53.0M
2021-08-03 243.12 250.54 238.09 249.44 51.5M
2021-08-02 250.27 260.29 243.31 244.88 47.4M
2021-07-30 251.24 251.73 246.76 249.86 48.5M
2021-07-29 256.88 256.99 249.34 253.51 57.1M
2021-07-28 250.96 256.93 245.88 253.96 41.5M
2021-07-27 254.60 254.60 244.66 247.86 51.0M
2021-07-26 249.57 261.03 249.57 258.60 37.8M
2021-07-23 253.95 254.70 244.32 248.14 36.9M
2021-07-22 258.11 258.51 249.14 252.87 41.2M
2021-07-21 252.01 262.30 252.01 258.68 45.1M
2021-07-20 240.14 248.63 237.85 246.06 49.4M
2021-07-19 242.90 246.44 235.38 238.86 61.8M
2021-07-16 266.08 266.59 250.84 251.70 49.0M
2021-07-15 264.86 269.71 260.35 261.87 45.0M
2021-07-14 283.61 287.41 267.43 268.32 42.5M
2021-07-13 284.81 286.95 279.87 281.71 34.8M
2021-07-12 282.79 288.43 279.94 285.96 27.4M
2021-07-09 283.07 288.68 279.53 287.72 32.8M
2021-07-08 271.94 282.46 267.73 277.83 46.5M
2021-07-07 282.47 287.11 271.64 276.57 48.1M
2021-07-06 296.90 297.00 280.12 283.32 43.8M
2021-07-02 301.32 301.32 295.98 296.59 29.7M
2021-07-01 303.83 307.57 299.85 302.79 41.1M
2021-06-30 292.58 298.03 291.78 295.33 38.7M
2021-06-29 293.73 297.89 289.43 290.37 34.1M
2021-06-28 304.59 304.59 287.28 290.29 55.4M
2021-06-25 308.36 309.75 305.22 305.32 129.6M
2021-06-24 300.53 307.02 298.33 306.37 41.4M
2021-06-23 300.20 307.47 299.60 299.74 46.1M
2021-06-22 292.16 295.88 287.53 295.05 36.3M
2021-06-21 281.41 294.10 281.41 294.00 46.7M
2021-06-18 278.81 285.49 274.80 279.28 94.8M
2021-06-17 300.97 303.78 278.16 284.34 68.4M
2021-06-16 299.59 305.87 295.55 301.71 44.8M
2021-06-15 295.60 301.69 293.95 301.62 40.1M
2021-06-14 299.73 305.65 293.25 293.72 46.0M
2021-06-11 297.22 299.49 295.44 298.21 35.8M
2021-06-10 299.87 300.76 288.20 294.57 37.0M
2021-06-09 298.36 301.18 295.32 296.02 39.6M
2021-06-08 291.95 299.77 287.96 297.45 40.0M
2021-06-07 295.63 298.16 293.27 294.25 35.5M
2021-06-04 297.21 299.07 289.03 294.92 39.5M
2021-06-03 292.09 297.75 288.26 294.81 50.2M
2021-06-02 282.48 296.21 277.25 294.37 78.4M
2021-06-01 270.05 281.94 270.04 280.59 69.8M
2021-05-28 266.43 266.43 260.91 263.01 37.9M
2021-05-27 261.33 266.09 261.33 264.76 46.3M
2021-05-26 251.96 260.83 250.56 260.14 37.2M
2021-05-25 259.63 261.88 251.03 251.11 42.4M
2021-05-24 259.48 260.71 254.18 259.85 37.4M
2021-05-21 257.31 261.41 256.01 256.61 37.1M
2021-05-20 255.09 255.81 248.27 253.41 45.6M
2021-05-19 253.77 258.00 248.75 256.06 53.7M
2021-05-18 265.45 268.36 261.20 261.92 54.1M
2021-05-17 253.84 266.15 253.16 265.96 50.4M
2021-05-14 246.77 257.02 246.77 256.31 48.0M
2021-05-13 244.77 252.35 235.99 242.57 51.7M
2021-05-12 251.23 260.36 246.66 248.41 59.3M
2021-05-11 242.11 251.84 238.28 249.96 48.8M
2021-05-10 258.95 263.92 248.60 248.60 54.0M
2021-05-07 242.34 256.14 240.36 255.98 52.5M
2021-05-06 246.15 246.75 237.49 246.51 41.4M
2021-05-05 238.08 247.02 235.87 246.75 43.4M
2021-05-04 235.15 236.49 228.57 236.11 48.1M
2021-05-03 228.77 233.63 228.13 233.00 61.7M
2021-04-30 229.24 233.44 224.08 224.92 55.8M
2021-04-29 237.11 241.41 230.38 233.96 57.3M
2021-04-28 224.12 234.76 224.12 233.51 47.5M
2021-04-27 222.58 224.78 216.85 222.90 46.5M
2021-04-26 214.04 222.13 213.80 221.18 38.1M
2021-04-23 212.86 217.45 210.38 214.08 35.3M
2021-04-22 215.46 216.67 209.65 212.59 37.9M
2021-04-21 207.48 214.60 205.70 214.27 38.5M
2021-04-20 221.94 221.94 208.18 211.50 57.3M
2021-04-19 223.51 227.68 220.78 223.51 37.2M
2021-04-16 228.87 229.63 222.27 223.78 38.1M
2021-04-15 230.99 231.34 223.31 227.34 41.8M
2021-04-14 222.35 237.01 222.33 231.62 52.0M
2021-04-13 218.49 219.66 215.08 219.39 37.3M
2021-04-12 225.94 228.14 218.17 218.61 42.4M
2021-04-09 229.67 230.68 222.61 223.07 41.6M
2021-04-08 231.66 231.66 224.50 229.72 60.0M
2021-04-07 234.93 236.34 230.65 234.17 35.5M
2021-04-06 235.11 243.55 233.80 234.28 36.4M
2021-04-05 244.91 244.91 230.97 233.05 45.7M
2021-04-01 233.14 246.13 233.14 246.11 47.1M
2021-03-31 230.18 235.23 228.02 231.95 47.4M
2021-03-30 226.87 233.28 223.59 229.79 35.6M
2021-03-29 236.55 238.49 227.95 228.87 44.9M
2021-03-26 235.55 239.33 233.20 239.10 61.7M
2021-03-25 219.20 230.10 213.66 229.34 59.0M
2021-03-24 227.29 233.20 224.53 224.90 49.8M
2021-03-23 229.44 230.95 219.61 221.06 63.8M
2021-03-22 242.25 242.25 233.74 237.49 55.2M
2021-03-19 234.44 245.40 231.47 243.20 139.7M
2021-03-18 252.71 252.93 231.98 233.78 62.1M
2021-03-17 251.35 257.05 250.01 254.74 53.4M
2021-03-16 261.62 261.62 253.68 255.24 58.5M
2021-03-15 267.17 268.80 262.23 266.23 57.4M
2021-03-12 272.39 273.84 266.51 268.68 56.9M
2021-03-11 269.43 275.19 267.34 272.20 68.6M
2021-03-10 256.16 269.45 255.61 268.49 81.5M
2021-03-09 261.72 263.19 254.42 254.88 70.0M
2021-03-08 265.00 267.39 256.17 261.85 80.3M
2021-03-05 255.71 262.16 244.13 262.16 97.9M
2021-03-04 240.98 252.46 238.46 248.42 95.1M
2021-03-03 240.87 247.67 239.99 240.08 70.8M
2021-03-02 244.84 247.80 237.81 237.89 52.6M
2021-03-01 238.41 244.82 237.44 244.82 60.1M
2021-02-26 233.63 238.09 223.07 232.90 73.7M
2021-02-25 242.94 249.64 235.54 237.26 78.6M
2021-02-24 230.38 242.06 229.97 241.81 70.0M
2021-02-23 230.23 231.30 214.74 230.50 70.8M
2021-02-22 223.33 239.19 223.33 232.55 73.1M
2021-02-19 220.05 226.11 220.04 223.00 48.2M
2021-02-18 229.66 229.89 218.36 218.46 62.1M
2021-02-17 231.48 233.65 226.17 232.50 64.7M
2021-02-16 231.49 235.42 227.50 231.11 67.9M
2021-02-12 215.81 224.38 215.11 223.89 54.6M
2021-02-11 222.43 225.10 213.90 218.12 70.8M
2021-02-10 220.37 225.50 216.44 224.47 69.2M
2021-02-09 219.29 223.64 215.79 218.74 66.4M
2021-02-08 212.31 221.72 212.31 221.16 66.4M
2021-02-05 209.03 210.09 204.99 208.34 60.2M
2021-02-04 205.96 206.82 200.42 205.48 54.8M
2021-02-03 198.67 204.84 198.59 204.73 73.5M
2021-02-02 201.68 202.03 196.58 196.88 67.5M
2021-02-01 191.74 197.04 187.85 195.72 57.3M
2021-01-29 192.29 197.48 186.51 187.98 78.5M
2021-01-28 195.16 197.92 187.61 193.03 79.3M
2021-01-27 186.06 201.29 184.47 192.89 115.9M
2021-01-26 198.69 201.10 190.67 190.94 60.7M
2021-01-25 195.30 198.74 190.96 196.04 64.6M
2021-01-22 185.95 197.24 184.59 197.13 62.9M
2021-01-21 198.46 200.38 189.18 191.77 69.4M
2021-01-20 203.09 204.01 195.69 198.98 87.0M
2021-01-19 201.02 202.33 196.69 200.57 76.0M
2021-01-15 201.96 202.53 193.87 197.69 76.7M
2021-01-14 198.43 206.35 198.43 204.99 84.5M
2021-01-13 202.19 202.41 194.78 196.70 85.2M
2021-01-12 192.57 201.47 192.57 201.30 91.5M
2021-01-11 181.60 189.38 180.17 189.38 63.9M
2021-01-08 193.30 193.30 184.67 186.48 64.5M
2021-01-07 190.73 192.80 188.24 190.62 71.9M
2021-01-06 181.61 190.03 180.68 187.04 95.0M
2021-01-05 167.29 183.11 167.29 178.63 105.6M
2021-01-04 164.61 167.77 161.32 165.54 72.7M