S&P 500 EQUAL WEIGHTED (SPXEW1)

SPXEW1
🏛️ 美国 →
7,648.84
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 6,603.97 6,633.58 6,594.77 6,605.87 0.0M
2021-12-30 6,616.06 6,649.50 6,599.97 6,603.97 0.0M
2021-12-29 6,596.66 6,629.25 6,592.45 6,616.06 0.0M
2021-12-28 6,587.43 6,621.13 6,584.09 6,596.66 0.0M
2021-12-27 6,505.05 6,588.05 6,505.05 6,587.43 0.0M
2021-12-23 6,462.17 6,525.76 6,462.17 6,505.05 0.0M
2021-12-22 6,416.10 6,463.42 6,408.42 6,462.17 0.0M
2021-12-21 6,289.86 6,419.77 6,289.86 6,416.10 0.0M
2021-12-20 6,377.81 6,377.81 6,231.10 6,289.86 0.0M
2021-12-17 6,443.32 6,448.86 6,363.13 6,377.81 0.0M
2021-12-16 6,454.49 6,512.31 6,421.28 6,443.32 0.0M
2021-12-15 6,381.12 6,457.54 6,347.47 6,454.49 0.0M
2021-12-14 6,419.35 6,430.39 6,364.79 6,381.12 0.0M
2021-12-13 6,470.56 6,470.56 6,403.94 6,419.35 0.0M
2021-12-10 6,428.51 6,474.27 6,421.69 6,470.56 0.0M
2021-12-09 6,478.37 6,478.37 6,427.46 6,428.51 0.0M
2021-12-08 6,458.72 6,490.88 6,455.18 6,478.37 0.0M
2021-12-07 6,352.17 6,490.98 6,352.17 6,458.72 0.0M
2021-12-06 6,261.55 6,395.12 6,261.55 6,352.17 0.0M
2021-12-03 6,294.25 6,333.73 6,207.67 6,261.55 0.0M
2021-12-02 6,147.67 6,318.98 6,147.67 6,294.25 0.0M
2021-12-01 6,230.86 6,359.35 6,145.96 6,147.67 0.0M
2021-11-30 6,396.49 6,396.49 6,224.89 6,230.86 0.0M
2021-11-29 6,345.31 6,432.60 6,345.31 6,396.49 0.0M
2021-11-26 6,514.67 6,514.67 6,318.79 6,345.31 0.0M
2021-11-24 6,511.55 6,519.25 6,475.97 6,514.67 0.0M
2021-11-23 6,485.39 6,519.81 6,462.41 6,511.55 0.0M
2021-11-22 6,474.33 6,540.73 6,474.33 6,485.39 0.0M
2021-11-19 6,516.36 6,516.36 6,471.10 6,474.33 0.0M
2021-11-18 6,540.04 6,553.15 6,486.60 6,516.36 0.0M
2021-11-17 6,577.13 6,577.13 6,526.23 6,540.04 0.0M
2021-11-16 6,568.21 6,604.00 6,566.89 6,577.13 0.0M
2021-11-15 6,557.05 6,578.74 6,557.05 6,568.21 0.0M
2021-11-12 6,527.54 6,566.08 6,527.08 6,557.47 0.0M
2021-11-11 6,510.40 6,534.32 6,510.40 6,527.54 0.0M
2021-11-10 6,556.07 6,563.84 6,494.98 6,510.40 0.0M
2021-11-09 6,557.91 6,570.20 6,528.68 6,556.07 0.0M
2021-11-08 6,547.73 6,585.88 6,543.80 6,557.91 0.0M
2021-11-05 6,498.76 6,579.05 6,498.76 6,547.73 0.0M
2021-11-04 6,512.12 6,534.42 6,475.83 6,498.76 0.0M
2021-11-03 6,473.81 6,517.12 6,455.36 6,512.63 0.0M
2021-11-02 6,457.03 6,479.06 6,448.25 6,473.81 0.0M
2021-11-01 6,405.06 6,458.35 6,405.06 6,457.03 0.0M
2021-10-29 6,419.50 6,423.50 6,383.71 6,405.06 0.0M
2021-10-28 6,353.39 6,419.66 6,353.39 6,419.50 0.0M
2021-10-27 6,438.96 6,438.96 6,353.39 6,353.39 0.0M
2021-10-26 6,451.31 6,472.85 6,438.42 6,438.96 0.0M
2021-10-25 6,438.43 6,470.49 6,428.00 6,451.31 0.0M
2021-10-22 6,418.34 6,457.82 6,409.81 6,438.43 0.0M
2021-10-21 6,411.23 6,419.66 6,382.98 6,418.34 0.0M
2021-10-20 6,361.47 6,416.39 6,361.47 6,411.23 0.0M
2021-10-19 6,326.19 6,366.34 6,326.19 6,361.47 0.0M
2021-10-18 6,321.82 6,339.02 6,284.76 6,326.19 0.0M
2021-10-15 6,300.16 6,358.13 6,300.16 6,321.82 0.0M
2021-10-14 6,194.32 6,301.36 6,194.32 6,300.16 0.0M
2021-10-13 6,186.06 6,211.26 6,136.88 6,194.32 0.0M
2021-10-12 6,183.33 6,220.63 6,172.17 6,186.06 0.0M
2021-10-11 6,218.64 6,259.43 6,182.97 6,183.33 0.0M
2021-10-08 6,230.97 6,250.87 6,213.59 6,218.64 0.0M
2021-10-07 6,179.66 6,273.87 6,179.66 6,230.99 0.0M
2021-10-06 6,174.64 6,181.51 6,080.49 6,179.66 0.0M
2021-10-05 6,127.42 6,210.66 6,127.42 6,174.64 0.0M
2021-10-04 6,166.49 6,194.39 6,103.73 6,127.42 0.0M
2021-10-01 6,085.56 6,199.79 6,070.96 6,166.53 0.0M
2021-09-30 6,187.13 6,207.17 6,085.89 6,086.19 0.0M
2021-09-29 6,176.64 6,218.90 6,176.64 6,187.13 0.0M
2021-09-28 6,269.51 6,269.51 6,169.06 6,176.64 0.0M
2021-09-27 6,251.27 6,302.85 6,251.27 6,269.51 0.0M
2021-09-24 6,242.19 6,264.65 6,222.39 6,251.27 0.0M
2021-09-23 6,152.74 6,274.50 6,152.74 6,242.19 0.0M
2021-09-22 6,082.39 6,189.11 6,082.39 6,152.74 0.0M
2021-09-21 6,103.44 6,148.17 6,074.59 6,082.39 0.0M
2021-09-20 6,199.56 6,199.56 6,032.74 6,103.44 0.0M
2021-09-17 6,251.12 6,253.27 6,194.24 6,199.56 0.0M
2021-09-16 6,264.16 6,276.09 6,221.03 6,251.12 0.0M
2021-09-15 6,208.71 6,273.42 6,199.41 6,264.22 0.0M
2021-09-14 6,257.04 6,273.45 6,197.87 6,208.71 0.0M
2021-09-13 6,237.59 6,289.83 6,225.52 6,256.91 0.0M
2021-09-10 6,281.11 6,315.74 6,236.76 6,237.59 0.0M
2021-09-09 6,300.60 6,329.28 6,280.20 6,281.11 0.0M
2021-09-08 6,302.93 6,316.41 6,273.82 6,300.60 0.0M
2021-09-07 6,358.61 6,358.61 6,299.89 6,302.93 0.0M
2021-09-03 6,379.51 6,379.51 6,351.05 6,358.61 0.0M
2021-09-02 6,337.99 6,380.80 6,337.99 6,379.51 0.0M
2021-09-01 6,335.79 6,350.54 6,314.32 6,337.99 0.0M
2021-08-31 6,336.11 6,344.60 6,322.24 6,335.85 0.0M
2021-08-30 6,346.62 6,360.06 6,331.99 6,336.11 0.0M
2021-08-27 6,280.61 6,356.85 6,280.61 6,346.62 0.0M
2021-08-26 6,326.39 6,326.39 6,275.57 6,280.61 0.0M
2021-08-25 6,291.95 6,340.79 6,282.02 6,326.39 0.0M
2021-08-24 6,265.98 6,304.06 6,265.98 6,291.95 0.0M
2021-08-23 6,221.41 6,281.03 6,221.41 6,265.98 0.0M
2021-08-20 6,176.93 6,226.76 6,167.54 6,221.41 0.0M
2021-08-19 6,188.94 6,195.81 6,138.13 6,176.93 0.0M
2021-08-18 6,254.01 6,261.48 6,186.66 6,188.94 0.0M
2021-08-17 6,303.76 6,303.76 6,204.91 6,254.01 0.0M
2021-08-16 6,301.51 6,304.28 6,251.54 6,303.76 0.0M
2021-08-13 6,303.58 6,310.64 6,293.64 6,301.57 0.0M
2021-08-12 6,305.93 6,305.93 6,273.98 6,303.58 0.0M
2021-08-11 6,266.55 6,306.22 6,261.69 6,305.93 0.0M
2021-08-10 6,239.69 6,283.76 6,238.92 6,266.55 0.0M
2021-08-09 6,254.03 6,254.03 6,221.27 6,239.69 0.0M
2021-08-06 6,226.48 6,265.43 6,226.48 6,254.03 0.0M
2021-08-05 6,183.37 6,226.77 6,183.37 6,226.48 0.0M
2021-08-04 6,238.90 6,238.90 6,182.95 6,183.37 0.0M
2021-08-03 6,187.27 6,239.31 6,152.17 6,238.88 0.0M
2021-08-02 6,198.34 6,261.47 6,184.55 6,187.27 0.0M
2021-07-30 6,214.82 6,235.95 6,191.62 6,198.34 0.0M
2021-07-29 6,169.06 6,235.33 6,169.06 6,214.82 0.0M
2021-07-28 6,167.91 6,194.25 6,134.68 6,169.06 0.0M
2021-07-27 6,179.41 6,179.41 6,131.55 6,167.91 0.0M
2021-07-26 6,162.26 6,187.42 6,152.24 6,179.41 0.0M
2021-07-23 6,111.23 6,167.02 6,111.23 6,162.26 0.0M
2021-07-22 6,128.35 6,128.35 6,088.27 6,111.23 0.0M
2021-07-21 6,067.15 6,135.60 6,067.15 6,128.35 0.0M
2021-07-20 5,952.10 6,085.71 5,952.10 6,067.15 0.0M
2021-07-19 6,062.50 6,062.50 5,914.20 5,952.10 0.0M
2021-07-16 6,110.33 6,135.22 6,056.40 6,062.51 0.0M
2021-07-15 6,126.38 6,126.38 6,079.37 6,110.33 0.0M
2021-07-14 6,135.38 6,178.18 6,112.15 6,126.38 0.0M
2021-07-13 6,192.08 6,192.08 6,133.49 6,135.38 0.0M
2021-07-12 6,175.83 6,195.45 6,141.70 6,192.08 0.0M
2021-07-09 6,080.06 6,177.55 6,080.06 6,175.83 0.0M
2021-07-08 6,144.77 6,144.77 6,036.98 6,080.06 0.0M
2021-07-07 6,130.96 6,150.73 6,096.62 6,144.77 0.0M
2021-07-06 6,182.59 6,182.59 6,087.70 6,130.96 0.0M
2021-07-02 6,167.00 6,188.96 6,159.26 6,182.59 0.0M
2021-07-01 6,124.90 6,174.01 6,124.90 6,167.00 0.0M
2021-06-30 6,111.43 6,131.50 6,107.69 6,124.90 0.0M
2021-06-29 6,117.15 6,144.68 6,106.01 6,111.43 0.0M
2021-06-28 6,142.19 6,147.51 6,095.50 6,117.15 0.0M
2021-06-25 6,097.89 6,147.93 6,097.89 6,142.19 0.0M
2021-06-24 6,059.02 6,105.15 6,059.02 6,097.89 0.0M
2021-06-23 6,067.91 6,085.38 6,058.88 6,059.02 0.0M
2021-06-22 6,058.49 6,085.60 6,031.75 6,067.91 0.0M
2021-06-21 5,943.81 6,059.77 5,943.81 6,058.49 0.0M
2021-06-18 6,044.99 6,044.99 5,943.00 5,943.81 0.0M
2021-06-17 6,105.29 6,114.38 6,006.23 6,044.99 0.0M
2021-06-16 6,148.72 6,148.72 6,083.10 6,105.29 0.0M
2021-06-15 6,145.32 6,161.84 6,125.54 6,148.72 0.0M
2021-06-14 6,170.37 6,170.37 6,119.08 6,145.32 0.0M
2021-06-11 6,150.78 6,173.32 6,145.82 6,170.37 0.0M
2021-06-10 6,142.89 6,179.80 6,132.49 6,150.78 0.0M
2021-06-09 6,172.06 6,174.04 6,142.20 6,142.89 0.0M
2021-06-08 6,161.76 6,178.43 6,136.45 6,172.06 0.0M
2021-06-07 6,175.34 6,184.55 6,151.56 6,161.76 0.0M
2021-06-04 6,145.32 6,180.70 6,145.32 6,175.34 0.0M
2021-06-03 6,155.10 6,155.10 6,099.59 6,145.32 0.0M
2021-06-02 6,148.83 6,163.73 6,134.75 6,155.10 0.0M
2021-06-01 6,125.48 6,179.25 6,125.48 6,148.83 0.0M
2021-05-28 6,120.47 6,142.34 6,116.21 6,125.48 0.0M
2021-05-27 6,090.44 6,126.45 6,090.44 6,120.47 0.0M
2021-05-26 6,066.97 6,093.50 6,066.97 6,090.44 0.0M
2021-05-25 6,095.49 6,118.89 6,060.45 6,066.97 0.0M
2021-05-24 6,058.38 6,115.11 6,058.38 6,095.49 0.0M
2021-05-21 6,050.92 6,105.58 6,048.24 6,058.38 0.0M
2021-05-20 6,008.17 6,072.93 6,008.17 6,050.92 0.0M
2021-05-19 6,041.27 6,041.27 5,924.56 6,008.17 0.0M
2021-05-18 6,096.43 6,103.40 6,039.41 6,041.27 0.0M
2021-05-17 6,100.05 6,104.43 6,058.20 6,096.43 0.0M
2021-05-14 6,010.20 6,114.65 6,010.20 6,100.05 0.0M
2021-05-13 5,925.84 6,035.84 5,925.84 6,010.20 0.0M
2021-05-12 6,062.06 6,062.06 5,920.11 5,925.84 0.0M
2021-05-11 6,133.58 6,133.58 6,012.54 6,062.06 0.0M
2021-05-10 6,156.87 6,205.91 6,133.50 6,133.58 0.0M
2021-05-07 6,095.28 6,160.57 6,081.99 6,156.87 0.0M
2021-05-06 6,063.26 6,096.31 6,026.17 6,095.28 0.0M
2021-05-05 6,048.31 6,080.80 6,030.25 6,063.26 0.0M
2021-05-04 6,057.22 6,057.22 5,997.75 6,048.31 0.0M
2021-05-03 6,019.66 6,084.63 6,019.66 6,057.22 0.0M
2021-04-30 6,068.73 6,068.73 6,008.10 6,019.66 0.0M
2021-04-29 6,026.72 6,073.16 6,024.05 6,068.73 0.0M
2021-04-28 6,027.70 6,044.19 6,022.01 6,026.72 0.0M
2021-04-27 6,019.60 6,033.46 6,009.17 6,027.70 0.0M
2021-04-26 6,010.14 6,040.34 6,010.13 6,019.60 0.0M
2021-04-23 5,945.51 6,028.24 5,945.51 6,010.14 0.0M
2021-04-22 5,983.73 6,005.02 5,932.32 5,945.51 0.0M
2021-04-21 5,907.73 5,987.32 5,898.98 5,983.73 0.0M
2021-04-20 5,949.64 5,949.64 5,884.09 5,907.73 0.0M
2021-04-19 5,978.30 5,978.30 5,934.67 5,949.64 0.0M
2021-04-16 5,952.45 5,989.17 5,952.45 5,978.30 0.0M
2021-04-15 5,905.13 5,955.98 5,905.13 5,952.45 0.0M
2021-04-14 5,897.47 5,935.99 5,896.90 5,905.13 0.0M
2021-04-13 5,907.69 5,907.85 5,868.66 5,897.47 0.0M
2021-04-12 5,897.67 5,910.38 5,886.82 5,907.69 0.0M
2021-04-09 5,862.78 5,898.68 5,859.57 5,897.67 0.0M
2021-04-08 5,854.54 5,865.57 5,829.84 5,862.78 0.0M
2021-04-07 5,874.69 5,884.15 5,839.98 5,854.54 0.0M
2021-04-06 5,870.73 5,892.07 5,862.01 5,874.69 0.0M
2021-04-05 5,814.31 5,876.73 5,814.31 5,870.77 0.0M
2021-04-01 5,752.06 5,815.22 5,752.06 5,814.31 0.0M
2021-03-31 5,757.38 5,786.78 5,751.30 5,752.06 0.0M
2021-03-30 5,750.93 5,770.98 5,730.69 5,757.38 0.0M
2021-03-29 5,779.01 5,779.01 5,719.72 5,750.93 0.0M
2021-03-26 5,673.18 5,782.64 5,673.18 5,779.01 0.0M
2021-03-25 5,606.14 5,685.97 5,553.70 5,673.18 0.0M
2021-03-24 5,615.66 5,684.91 5,606.14 5,606.14 0.0M
2021-03-23 5,698.54 5,698.54 5,597.23 5,615.66 0.0M
2021-03-22 5,690.71 5,714.97 5,670.37 5,698.54 0.0M
2021-03-19 5,697.96 5,724.55 5,645.61 5,690.71 0.0M
2021-03-18 5,754.48 5,784.59 5,687.16 5,697.96 0.0M
2021-03-17 5,725.89 5,757.15 5,688.98 5,754.48 0.0M
2021-03-16 5,782.19 5,782.19 5,713.14 5,725.89 0.0M
2021-03-15 5,730.59 5,783.46 5,712.55 5,782.19 0.0M
2021-03-12 5,690.86 5,732.33 5,688.12 5,730.59 0.0M
2021-03-11 5,652.67 5,724.98 5,652.67 5,690.86 0.0M
2021-03-10 5,593.61 5,676.66 5,593.61 5,652.67 0.0M
2021-03-09 5,588.63 5,650.58 5,588.63 5,593.61 0.0M
2021-03-08 5,551.73 5,659.62 5,551.73 5,588.63 0.0M
2021-03-05 5,424.60 5,567.17 5,369.32 5,551.73 0.0M
2021-03-04 5,504.37 5,526.31 5,346.91 5,424.60 0.0M
2021-03-03 5,534.35 5,569.99 5,503.82 5,504.37 0.0M
2021-03-02 5,560.57 5,570.94 5,523.69 5,534.35 0.0M
2021-03-01 5,438.70 5,590.28 5,438.70 5,560.57 0.0M
2021-02-26 5,475.30 5,499.95 5,397.65 5,438.70 0.0M
2021-02-25 5,607.92 5,610.85 5,454.27 5,475.30 0.0M
2021-02-24 5,522.77 5,616.80 5,513.40 5,607.92 0.0M
2021-02-23 5,505.02 5,539.27 5,423.55 5,522.77 0.0M
2021-02-22 5,498.10 5,537.56 5,477.10 5,505.02 0.0M
2021-02-19 5,454.90 5,512.89 5,454.90 5,498.10 0.0M
2021-02-18 5,486.23 5,486.23 5,425.15 5,454.90 0.0M
2021-02-17 5,489.99 5,489.99 5,444.20 5,486.23 0.0M
2021-02-16 5,486.06 5,516.15 5,479.16 5,489.99 0.0M
2021-02-12 5,454.13 5,488.31 5,436.52 5,486.06 0.0M
2021-02-11 5,452.86 5,477.57 5,411.60 5,454.13 0.0M
2021-02-10 5,436.93 5,472.78 5,417.98 5,452.86 0.0M
2021-02-09 5,438.30 5,449.90 5,415.66 5,436.93 0.0M
2021-02-08 5,376.82 5,438.56 5,376.82 5,438.30 0.0M
2021-02-05 5,348.14 5,395.36 5,348.14 5,376.82 0.0M
2021-02-04 5,282.58 5,349.71 5,282.58 5,348.14 0.0M
2021-02-03 5,269.29 5,294.16 5,246.25 5,282.58 0.0M
2021-02-02 5,202.69 5,296.46 5,202.69 5,269.29 0.0M
2021-02-01 5,135.47 5,216.70 5,135.47 5,202.69 0.0M
2021-01-29 5,231.22 5,231.22 5,109.36 5,135.47 0.0M
2021-01-28 5,178.40 5,273.30 5,178.40 5,231.22 0.0M
2021-01-27 5,302.44 5,302.44 5,157.55 5,178.40 0.0M
2021-01-26 5,328.88 5,356.70 5,298.10 5,302.44 0.0M
2021-01-25 5,335.14 5,348.09 5,272.83 5,328.88 0.0M
2021-01-22 5,356.59 5,356.59 5,304.31 5,335.14 0.0M
2021-01-21 5,386.09 5,386.81 5,350.18 5,356.59 0.0M
2021-01-20 5,353.00 5,393.20 5,353.00 5,386.09 0.0M
2021-01-19 5,325.02 5,367.53 5,325.02 5,353.00 0.0M
2021-01-15 5,367.01 5,367.01 5,279.47 5,325.02 0.0M
2021-01-14 5,347.95 5,397.14 5,347.95 5,367.01 0.0M
2021-01-13 5,366.35 5,368.68 5,333.78 5,347.95 0.0M
2021-01-12 5,324.50 5,372.31 5,324.06 5,366.35 0.0M
2021-01-11 5,330.18 5,337.41 5,273.90 5,324.50 0.0M
2021-01-08 5,321.16 5,345.92 5,276.26 5,330.18 0.0M
2021-01-07 5,268.35 5,338.27 5,268.35 5,321.16 0.0M
2021-01-06 5,150.51 5,304.17 5,150.51 5,268.35 0.0M
2021-01-05 5,101.09 5,173.15 5,099.15 5,150.51 0.0M
2021-01-04 5,182.04 5,207.56 5,062.23 5,101.09 0.0M