S&P 500 Enhanced Growth Balanced Series (SPEN)

🏛️ 美国 →
7,073.82
最后更新: 2025-09-29
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
2024-12-31 6,246.96 6,273.44 6,229.44 6,255.04 0.0M
2024-12-28 6,297.11 6,297.91 6,260.09 6,286.28 0.0M
2024-12-27 6,310.40 6,320.80 6,299.42 6,316.23 0.0M
2024-12-25 6,283.67 6,317.39 6,282.82 6,317.19 0.0M
2024-12-24 6,255.06 6,279.40 6,228.59 6,277.44 0.0M
2024-12-21 6,176.20 6,267.15 6,176.20 6,245.42 0.0M
2024-12-20 6,230.67 6,239.67 6,189.88 6,190.09 0.0M
2024-12-19 6,287.90 6,296.11 6,192.16 6,192.19 0.0M
2024-12-18 6,286.18 6,292.69 6,283.28 6,288.81 0.0M
2024-12-17 6,295.50 6,300.81 6,292.15 6,296.94 0.0M
2024-12-14 6,294.60 6,297.53 6,281.86 6,288.66 0.0M
2024-12-13 6,295.54 6,297.22 6,285.10 6,285.44 0.0M
2024-12-12 6,293.02 6,300.15 6,293.02 6,296.67 0.0M
2024-12-11 6,287.96 6,291.75 6,279.12 6,280.60 0.0M
2024-12-10 6,297.37 6,299.61 6,284.33 6,286.10 0.0M
2024-12-07 6,296.82 6,302.47 6,295.33 6,298.83 0.0M
2024-12-06 6,296.02 6,297.34 6,291.00 6,291.97 0.0M
2024-12-05 6,292.96 6,296.09 6,288.04 6,295.39 0.0M
2024-12-04 6,283.02 6,287.01 6,279.17 6,285.18 0.0M
2024-12-03 6,281.27 6,285.54 6,277.47 6,283.24 0.0M
2024-11-30 6,263.57 6,278.26 6,263.57 6,274.77 0.0M
2024-11-28 6,261.08 6,264.32 6,249.86 6,259.31 0.0M
2024-11-27 6,255.30 6,265.60 6,254.34 6,264.29 0.0M
2024-11-26 6,250.28 6,258.05 6,234.82 6,250.64 0.0M
2024-11-23 6,222.34 6,236.53 6,219.92 6,235.06 0.0M
2024-11-22 6,218.66 6,223.81 6,188.48 6,218.83 0.0M
2024-11-21 6,205.34 6,206.90 6,177.94 6,203.00 0.0M
2024-11-20 6,184.62 6,211.12 6,183.07 6,204.92 0.0M
2024-11-19 6,190.63 6,205.70 6,189.14 6,201.21 0.0M
2024-11-16 6,208.94 6,210.15 6,178.10 6,188.84 0.0M
2024-11-15 6,234.25 6,235.78 6,219.43 6,222.96 0.0M
2024-11-14 6,227.34 6,237.28 6,220.74 6,231.54 0.0M
2024-11-13 6,230.81 6,233.20 6,215.83 6,226.14 0.0M
2024-11-12 6,232.98 6,233.54 6,225.18 6,230.49 0.0M
2024-11-09 6,230.03 6,230.03 6,230.03 6,230.03 0.0M
2024-11-08 6,219.83 6,219.83 6,219.83 6,219.83 0.0M
2024-11-07 6,201.07 6,201.07 6,201.07 6,201.07 0.0M
2024-11-06 6,148.64 6,148.64 6,148.64 6,148.64 0.0M
2024-11-05 6,103.85 6,103.85 6,103.85 6,103.85 0.0M
2024-11-02 6,104.68 6,104.68 6,104.68 6,104.68 0.0M
2024-11-01 6,089.44 6,089.44 6,089.44 6,089.44 0.0M
2024-10-31 6,133.88 6,133.88 6,133.88 6,133.88 0.0M
2024-10-30 6,159.48 6,159.48 6,159.48 6,159.48 0.0M
2024-10-29 6,151.85 6,151.85 6,151.85 6,151.85 0.0M
2024-10-26 6,127.34 6,127.34 6,127.34 6,127.34 0.0M
2024-10-25 6,145.16 6,145.16 6,145.16 6,145.16 0.0M
2024-10-24 6,136.92 6,136.92 6,136.92 6,136.92 0.0M
2024-10-23 6,150.30 6,150.30 6,150.30 6,150.30 0.0M
2024-10-22 6,153.41 6,153.41 6,153.41 6,153.41 0.0M
2024-10-19 6,166.21 6,166.21 6,166.21 6,166.21 0.0M
2024-10-18 6,149.75 6,149.75 6,149.75 6,149.75 0.0M
2024-10-17 6,140.55 6,140.55 6,140.55 6,140.55 0.0M
2024-10-16 6,120.90 6,120.90 6,120.90 6,120.90 0.0M
2024-10-15 6,144.15 6,144.15 6,144.15 6,144.15 0.0M
2024-10-12 6,112.87 6,112.87 6,112.87 6,112.87 0.0M
2024-10-11 6,102.90 6,102.90 6,102.90 6,102.90 0.0M
2024-10-10 6,102.98 6,102.98 6,102.98 6,102.98 0.0M
2024-10-09 6,083.57 6,083.57 6,083.57 6,083.57 0.0M
2024-10-08 6,066.65 6,066.65 6,066.65 6,066.65 0.0M
2024-10-05 6,084.75 6,084.75 6,084.75 6,084.75 0.0M
2024-10-04 6,060.63 6,060.63 6,060.63 6,060.63 0.0M
2024-10-03 6,075.52 6,075.52 6,075.52 6,075.52 0.0M
2024-10-02 6,069.35 6,069.35 6,069.35 6,069.35 0.0M
2024-10-01 6,090.48 6,090.48 6,090.48 6,090.48 0.0M
2024-09-28 6,076.51 6,076.51 6,076.51 6,076.51 0.0M
2024-09-27 6,087.83 6,087.83 6,087.83 6,087.83 0.0M
2024-09-26 6,079.25 6,079.25 6,079.25 6,079.25 0.0M
2024-09-25 6,082.81 6,082.81 6,082.81 6,082.81 0.0M
2024-09-24 6,073.60 6,073.60 6,073.60 6,073.60 0.0M
2024-09-21 6,060.75 6,060.75 6,060.75 6,060.75 0.0M
2024-09-20 6,069.40 6,069.40 6,069.40 6,069.40 0.0M
2024-09-19 6,036.33 6,036.33 6,036.33 6,036.33 0.0M
2024-09-18 6,027.57 6,027.57 6,027.57 6,027.57 0.0M
2024-09-17 6,024.68 6,024.68 6,024.68 6,024.68 0.0M
2024-09-14 6,017.07 6,017.07 6,017.07 6,017.07 0.0M
2024-09-13 5,998.47 5,998.47 5,998.47 5,998.47 0.0M
2024-09-12 5,982.07 5,982.07 5,982.07 5,982.07 0.0M
2024-09-11 5,945.64 5,945.64 5,945.64 5,945.64 0.0M
2024-09-10 5,933.05 5,933.05 5,933.05 5,933.05 0.0M
2024-09-07 5,883.29 5,883.29 5,883.29 5,883.29 0.0M
2024-09-06 5,946.30 5,946.30 5,946.30 5,946.30 0.0M
2024-09-05 5,941.43 5,941.43 5,941.43 5,941.43 0.0M
2024-09-04 5,952.75 5,952.75 5,952.75 5,952.75 0.0M
2024-08-31 6,018.22 6,018.22 6,018.22 6,018.22 0.0M
2024-08-30 5,995.05 5,995.05 5,995.05 5,995.05 0.0M
2024-08-29 5,986.66 5,986.66 5,986.66 5,986.66 0.0M
2024-08-28 6,005.04 6,005.04 6,005.04 6,005.04 0.0M
2024-08-27 5,997.05 5,997.05 5,997.05 5,997.05 0.0M
2024-08-24 6,000.01 6,000.01 6,000.01 6,000.01 0.0M
2024-08-23 5,968.59 5,968.59 5,968.59 5,968.59 0.0M
2024-08-22 5,989.91 5,989.91 5,989.91 5,989.91 0.0M
2024-08-21 5,984.41 5,984.41 5,984.41 5,984.41 0.0M
2024-08-20 5,987.25 5,987.25 5,987.25 5,987.25 0.0M
2024-08-17 5,967.00 5,967.00 5,967.00 5,967.00 0.0M
2024-08-16 5,957.98 5,957.98 5,957.98 5,957.98 0.0M
2024-08-15 5,920.10 5,920.10 5,920.10 5,920.10 0.0M
2024-08-14 5,900.80 5,900.80 5,900.80 5,900.80 0.0M
2024-08-13 5,847.38 5,847.38 5,847.38 5,847.38 0.0M
2024-08-10 5,841.03 5,841.03 5,841.03 5,841.03 0.0M
2024-08-09 5,815.55 5,815.55 5,815.55 5,815.55 0.0M
2024-08-08 5,730.41 5,730.41 5,730.41 5,730.41 0.0M
2024-08-07 5,746.55 5,746.55 5,746.55 5,746.55 0.0M
2024-08-06 5,691.53 5,691.53 5,691.53 5,691.53 0.0M
2024-08-03 5,810.14 5,810.14 5,810.14 5,810.14 0.0M
2024-08-02 5,874.32 5,874.32 5,874.32 5,874.32 0.0M
2024-08-01 5,928.41 5,928.41 5,928.41 5,928.41 0.0M
2024-07-31 5,867.99 5,867.99 5,867.99 5,867.99 0.0M
2024-07-30 5,898.45 5,898.45 5,898.45 5,898.45 0.0M
2024-07-27 5,892.77 5,892.77 5,892.77 5,892.77 0.0M
2024-07-26 5,856.48 5,856.48 5,856.48 5,856.48 0.0M
2024-07-25 5,872.53 5,872.53 5,872.53 5,872.53 0.0M
2024-07-24 5,930.08 5,930.08 5,930.08 5,930.08 0.0M
2024-07-23 5,934.61 5,934.61 5,934.61 5,934.61 0.0M
2024-07-20 5,902.89 5,902.89 5,902.89 5,902.89 0.0M
2024-07-19 5,919.82 5,919.82 5,919.82 5,919.82 0.0M
2024-07-18 5,937.70 5,937.70 5,937.70 5,937.70 0.0M
2024-07-17 5,960.22 5,960.22 5,960.22 5,960.22 0.0M
2024-07-16 5,954.21 5,954.21 5,954.21 5,954.21 0.0M
2024-07-13 5,946.94 5,946.94 5,946.94 5,946.94 0.0M
2024-07-12 5,934.32 5,934.32 5,934.32 5,934.32 0.0M
2024-07-11 5,945.47 5,945.47 5,945.47 5,945.47 0.0M
2024-07-10 5,932.11 5,932.11 5,932.11 5,932.11 0.0M
2024-07-09 5,932.58 5,932.58 5,932.58 5,932.58 0.0M
2024-07-06 5,923.86 5,923.86 5,923.86 5,923.86 0.0M
2024-07-04 5,959.18 5,959.18 5,959.18 5,959.18 0.0M
2024-07-03 5,907.07 5,907.07 5,907.07 5,907.07 0.0M
2024-07-02 5,892.17 5,892.17 5,892.17 5,892.17 0.0M
2024-06-29 5,886.55 5,886.55 5,886.55 5,886.55 0.0M
2024-06-28 5,890.56 5,890.56 5,890.56 5,890.56 0.0M
2024-06-27 5,880.71 5,880.71 5,880.71 5,880.71 0.0M
2024-06-26 5,878.71 5,878.71 5,878.71 5,878.71 0.0M
2024-06-25 5,868.36 5,868.36 5,868.36 5,868.36 0.0M
2024-06-22 5,874.68 5,874.68 5,874.68 5,874.68 0.0M
2024-06-21 5,873.80 5,873.80 5,873.80 5,873.80 0.0M
2024-06-19 5,882.27 5,882.27 5,882.27 5,882.27 0.0M
2024-06-18 5,877.52 5,877.52 5,877.52 5,877.52 0.0M
2024-06-15 5,861.19 5,861.19 5,861.19 5,861.19 0.0M
2024-06-14 5,864.89 5,864.89 5,864.89 5,864.89 0.0M
2024-06-13 5,859.90 5,859.90 5,859.90 5,859.90 0.0M
2024-06-12 5,843.62 5,843.62 5,843.62 5,843.62 0.0M
2024-06-11 5,833.76 5,833.76 5,833.76 5,833.76 0.0M
2024-06-08 5,828.02 5,828.02 5,828.02 5,828.02 0.0M
2024-06-07 5,827.58 5,827.58 5,827.58 5,827.58 0.0M
2024-06-06 5,825.88 5,825.88 5,825.88 5,825.88 0.0M
2024-06-05 5,803.72 5,803.72 5,803.72 5,803.72 0.0M
2024-06-04 5,802.09 5,802.09 5,802.09 5,802.09 0.0M
2024-06-01 5,797.05 5,797.05 5,797.05 5,797.05 0.0M
2024-05-31 5,768.61 5,768.61 5,768.61 5,768.61 0.0M
2024-05-30 5,783.38 5,783.38 5,783.38 5,783.38 0.0M
2024-05-29 5,801.40 5,801.40 5,801.40 5,801.40 0.0M
2024-05-25 5,800.18 5,800.18 5,800.18 5,800.18 0.0M
2024-05-24 5,782.01 5,782.01 5,782.01 5,782.01 0.0M
2024-05-23 5,795.52 5,795.52 5,795.52 5,795.52 0.0M
2024-05-22 5,801.08 5,801.08 5,801.08 5,801.08 0.0M
2024-05-21 5,793.35 5,793.35 5,793.35 5,793.35 0.0M
2024-05-18 5,787.47 5,787.47 5,787.47 5,787.47 0.0M
2024-05-17 5,781.28 5,781.28 5,781.28 5,781.28 0.0M
2024-05-16 5,784.11 5,784.11 5,784.11 5,784.11 0.0M
2024-05-15 5,758.97 5,758.97 5,758.97 5,758.97 0.0M
2024-05-14 5,746.72 5,746.72 5,746.72 5,746.72 0.0M
2024-05-11 5,743.38 5,743.38 5,743.38 5,743.38 0.0M
2024-05-10 5,741.13 5,741.13 5,741.13 5,741.13 0.0M
2024-05-09 5,724.66 5,724.66 5,724.66 5,724.66 0.0M
2024-05-08 5,724.73 5,724.73 5,724.73 5,724.73 0.0M
2024-05-07 5,715.96 5,715.96 5,715.96 5,715.96 0.0M
2024-05-04 5,692.57 5,692.57 5,692.57 5,692.57 0.0M
2024-05-03 5,654.32 5,654.32 5,654.32 5,654.32 0.0M
2024-05-02 5,626.90 5,626.90 5,626.90 5,626.90 0.0M
2024-05-01 5,635.28 5,635.28 5,635.28 5,635.28 0.0M
2024-04-30 5,674.83 5,674.83 5,674.83 5,674.83 0.0M
2024-04-27 5,661.34 5,661.34 5,661.34 5,661.34 0.0M
2024-04-26 5,655.43 5,655.43 5,655.43 5,655.43 0.0M
2024-04-25 5,632.87 5,632.87 5,632.87 5,632.87 0.0M
2024-04-24 5,645.11 5,645.11 5,645.11 5,645.11 0.0M
2024-04-23 5,602.15 5,602.15 5,602.15 5,602.15 0.0M
2024-04-20 5,563.17 5,563.17 5,563.17 5,563.17 0.0M
2024-04-19 5,590.05 5,590.05 5,590.05 5,590.05 0.0M
2024-04-18 5,605.08 5,605.08 5,605.08 5,594.85 0.0M
2024-04-17 5,605.01 5,605.01 5,605.01 5,605.01 0.0M
2024-04-16 5,601.74 5,601.74 5,601.74 5,601.74 0.0M
2024-04-13 5,635.63 5,635.63 5,635.63 5,635.63 0.0M
2024-04-12 5,669.50 5,669.50 5,669.50 5,669.50 0.0M
2024-04-11 5,648.27 5,648.27 5,648.27 5,648.27 0.0M
2024-04-10 5,674.72 5,674.72 5,674.72 5,674.72 0.0M
2024-04-09 5,670.43 5,670.43 5,670.43 5,670.43 0.0M
2024-04-06 5,658.77 5,658.77 5,658.77 5,658.77 0.0M
2024-04-05 5,642.61 5,642.61 5,642.61 5,642.61 0.0M
2024-04-04 5,670.94 5,670.94 5,670.94 5,670.94 0.0M
2024-04-03 5,665.01 5,665.01 5,665.01 5,665.01 0.0M
2024-04-02 5,677.45 5,677.45 5,677.45 5,677.45 0.0M
2024-03-29 5,678.36 5,678.36 5,678.36 5,678.36 0.0M
2024-03-28 5,680.39 5,680.39 5,680.39 5,680.39 0.0M
2024-03-27 5,668.49 5,668.49 5,668.49 5,668.49 0.0M
2024-03-26 5,662.47 5,662.47 5,662.47 5,662.47 0.0M
2024-03-23 5,664.41 5,664.41 5,664.41 5,664.41 0.0M
2024-03-22 5,677.42 5,677.42 5,677.42 5,677.42 0.0M
2024-03-21 5,661.73 5,661.73 5,661.73 5,661.73 0.0M
2024-03-20 5,644.91 5,644.91 5,644.91 5,644.91 0.0M
2024-03-19 5,635.58 5,635.58 5,635.58 5,635.58 0.0M
2024-03-16 5,622.19 5,622.19 5,622.19 5,622.19 0.0M
2024-03-15 5,632.53 5,632.53 5,632.53 5,632.53 0.0M
2024-03-14 5,637.90 5,637.90 5,637.90 5,637.90 0.0M
2024-03-13 5,641.18 5,641.18 5,641.18 5,641.18 0.0M
2024-03-12 5,619.73 5,619.73 5,619.73 5,619.73 0.0M
2024-03-09 5,619.63 5,619.63 5,619.63 5,619.63 0.0M
2024-03-08 5,624.46 5,624.46 5,624.46 5,624.46 0.0M
2024-03-07 5,609.78 5,609.78 5,609.78 5,609.78 0.0M
2024-03-06 5,602.06 5,602.06 5,602.06 5,602.06 0.0M
2024-03-05 5,619.55 5,619.55 5,619.55 5,619.55 0.0M
2024-03-02 5,620.61 5,620.61 5,620.61 5,620.61 0.0M
2024-03-01 5,607.29 5,607.29 5,607.29 5,607.29 0.0M
2024-02-29 5,594.93 5,594.93 5,594.93 5,594.93 0.0M
2024-02-28 5,605.07 5,605.07 5,605.07 5,605.07 0.0M
2024-02-27 5,595.43 5,595.43 5,595.43 5,595.43 0.0M
2024-02-24 5,598.75 5,598.75 5,598.75 5,598.75 0.0M
2024-02-23 5,592.17 5,592.17 5,592.17 5,592.17 0.0M
2024-02-22 5,551.39 5,551.39 5,551.39 5,551.39 0.0M
2024-02-21 5,546.59 5,546.59 5,546.59 5,546.59 0.0M
2024-02-17 5,556.29 5,556.29 5,556.29 5,556.29 0.0M
2024-02-16 5,562.20 5,562.20 5,562.20 5,562.20 0.0M
2024-02-15 5,551.37 5,551.37 5,551.37 5,551.37 0.0M
2024-02-14 5,531.05 5,531.05 5,531.05 5,531.05 0.0M
2024-02-13 5,558.10 5,558.10 5,558.10 5,558.10 0.0M
2024-02-10 5,559.50 5,559.50 5,559.50 5,559.50 0.0M
2024-02-09 5,551.39 5,551.39 5,551.39 5,551.39 0.0M
2024-02-08 5,550.95 5,550.95 5,550.95 5,550.95 0.0M
2024-02-07 5,532.72 5,532.72 5,532.72 5,532.72 0.0M
2024-02-06 5,527.10 5,527.10 5,527.10 5,527.10 0.0M
2024-02-03 5,528.23 5,528.23 5,528.23 5,528.23 0.0M
2024-02-02 5,516.93 5,516.93 5,516.93 5,516.93 0.0M
2024-02-01 5,481.95 5,481.95 5,481.95 5,481.95 0.0M
2024-01-31 5,516.60 5,516.60 5,516.60 5,516.60 0.0M
2024-01-30 5,515.10 5,515.10 5,515.10 5,515.10 0.0M
2024-01-27 5,500.81 5,500.81 5,500.81 5,500.81 0.0M
2024-01-26 5,501.19 5,501.19 5,501.19 5,501.19 0.0M
2024-01-25 5,494.07 5,494.07 5,494.07 5,494.07 0.0M
2024-01-24 5,493.47 5,493.47 5,493.47 5,493.47 0.0M
2024-01-23 5,479.35 5,479.35 5,479.35 5,479.35 0.0M
2024-01-20 5,472.14 5,472.14 5,472.14 5,472.14 0.0M
2024-01-19 5,435.52 5,435.52 5,435.52 5,435.52 0.0M
2024-01-18 5,407.69 5,407.69 5,407.69 5,407.69 0.0M
2024-01-17 5,424.63 5,424.63 5,424.63 5,424.63 0.0M
2024-01-13 5,431.85 5,431.85 5,431.85 5,431.85 0.0M
2024-01-12 5,430.42 5,430.42 5,430.42 5,430.42 0.0M
2024-01-11 5,426.74 5,426.74 5,426.74 5,426.74 0.0M
2024-01-10 5,416.96 5,416.96 5,416.96 5,416.96 0.0M
2024-01-09 5,411.33 5,411.33 5,411.33 5,411.33 0.0M
2024-01-06 5,372.55 5,372.55 5,372.55 5,372.55 0.0M
2024-01-05 5,362.08 5,362.08 5,362.08 5,362.08 0.0M
2024-01-04 5,368.90 5,368.90 5,368.90 5,368.90 0.0M
2024-01-03 5,392.78 5,392.78 5,392.78 5,392.78 0.0M