S&P 600 Financials (SPSMCF)

SPSMCF
🏛️ 美国 →
1,274.48
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
2023-12-29 1,048.05 1,049.59 1,033.43 1,033.87 54.2M
2023-12-28 1,049.83 1,056.44 1,048.05 1,052.27 47.4M
2023-12-27 1,056.41 1,060.95 1,052.44 1,056.65 48.5M
2023-12-26 1,046.74 1,059.30 1,044.52 1,055.60 46.1M
2023-12-22 1,043.74 1,052.41 1,038.69 1,042.48 54.1M
2023-12-21 1,034.56 1,038.47 1,026.82 1,038.14 63.6M
2023-12-20 1,040.43 1,057.99 1,024.97 1,024.97 78.9M
2023-12-19 1,028.71 1,046.10 1,026.93 1,041.52 83.1M
2023-12-18 1,032.31 1,034.34 1,022.76 1,023.73 71.7M
2023-12-15 1,041.89 1,042.67 1,022.99 1,027.93 267.4M
2023-12-14 1,031.00 1,049.84 1,028.35 1,039.07 128.9M
2023-12-13 970.87 1,013.21 963.55 1,011.82 119.5M
2023-12-12 968.41 975.28 964.61 969.17 66.8M
2023-12-11 965.99 970.90 965.12 969.25 60.0M
2023-12-08 957.72 969.94 955.77 967.65 60.8M
2023-12-07 942.96 958.13 939.25 958.13 66.3M
2023-12-06 951.84 967.84 938.95 940.08 80.9M
2023-12-05 948.87 950.50 941.62 943.35 63.0M
2023-12-04 930.30 954.48 929.92 953.29 81.2M
2023-12-01 897.61 938.30 895.96 937.75 83.9M
2023-11-30 903.96 908.12 898.81 902.17 71.8M
2023-11-29 899.60 914.17 899.60 901.32 106.2M
2023-11-28 895.27 895.27 886.76 894.03 62.0M
2023-11-27 894.06 897.34 890.69 895.99 59.8M
2023-11-24 897.71 902.17 895.13 899.07 22.5M
2023-11-22 900.59 902.35 893.48 897.85 49.5M
2023-11-21 902.88 903.21 892.95 893.22 51.7M
2023-11-20 905.05 908.36 899.99 906.69 58.8M
2023-11-17 903.12 909.54 902.32 905.37 71.0M
2023-11-16 909.91 909.91 893.32 895.16 70.8M
2023-11-15 905.52 919.38 905.41 911.91 73.1M
2023-11-14 881.22 910.83 881.22 907.12 89.7M
2023-11-13 847.74 857.31 844.74 855.46 61.5M
2023-11-10 854.79 856.11 846.80 853.59 59.7M
2023-11-09 866.77 867.84 848.52 851.56 68.7M
2023-11-08 873.98 874.01 861.29 865.26 60.9M
2023-11-07 880.50 881.81 871.77 873.98 59.6M
2023-11-06 892.36 892.89 880.37 884.00 68.2M
2023-11-03 887.30 903.05 887.30 894.69 87.8M
2023-11-02 843.72 868.50 843.62 868.29 80.2M
2023-11-01 824.04 832.78 817.92 832.77 68.7M
2023-10-31 821.10 826.38 818.69 824.24 70.0M
2023-10-30 818.98 822.79 814.68 818.85 67.8M
2023-10-27 823.31 825.58 804.13 811.28 85.8M
2023-10-26 810.34 826.73 809.95 821.79 86.1M
2023-10-25 807.89 811.42 800.88 806.09 96.1M
2023-10-24 820.03 823.23 808.07 814.05 93.8M
2023-10-23 816.52 829.75 814.47 816.21 77.6M
2023-10-20 842.07 842.93 820.58 820.58 88.2M
2023-10-19 851.15 859.98 838.52 839.24 75.0M
2023-10-18 865.58 865.69 850.93 852.29 60.8M
2023-10-17 857.41 882.89 857.20 873.89 67.9M
2023-10-16 853.17 864.24 853.09 862.30 57.6M
2023-10-13 865.46 866.08 842.58 844.86 53.4M
2023-10-12 871.94 871.94 852.83 859.53 53.6M
2023-10-11 868.74 877.78 864.83 871.83 51.1M
2023-10-10 864.23 872.44 864.23 866.66 61.1M
2023-10-09 848.76 864.40 848.62 860.48 57.6M
2023-10-06 847.35 864.64 842.65 855.83 69.9M
2023-10-05 840.61 857.13 840.52 855.43 71.7M
2023-10-04 840.03 845.68 830.63 843.04 71.6M
2023-10-03 849.92 850.58 835.49 838.40 78.2M
2023-10-02 866.32 867.12 851.64 856.52 83.7M
2023-09-29 873.02 878.60 866.83 868.77 77.8M
2023-09-28 858.99 872.95 858.99 866.98 84.9M
2023-09-27 862.01 865.44 853.97 859.36 64.1M
2023-09-26 862.70 870.22 856.56 856.57 74.7M
2023-09-25 859.11 870.06 858.97 869.68 50.2M
2023-09-22 867.75 869.94 862.16 863.33 57.1M
2023-09-21 873.48 875.22 866.09 866.10 74.0M
2023-09-20 892.96 896.90 879.38 879.50 52.7M
2023-09-19 890.71 895.32 883.16 887.45 61.0M
2023-09-18 899.87 899.87 888.62 888.65 72.1M
2023-09-15 899.79 903.72 894.23 900.18 222.8M
2023-09-14 896.35 904.30 895.89 904.28 65.6M
2023-09-13 897.28 898.07 884.14 888.43 58.1M
2023-09-12 891.54 899.86 891.20 895.49 52.3M
2023-09-11 896.55 901.26 890.63 891.29 60.1M
2023-09-08 890.49 894.70 881.72 891.34 46.9M
2023-09-07 891.09 894.38 885.60 888.83 54.0M
2023-09-06 903.60 908.54 890.38 893.75 49.4M
2023-09-05 921.01 921.01 902.92 902.92 64.5M
2023-09-01 921.21 934.58 921.08 931.17 52.8M
2023-08-31 912.87 919.43 911.87 914.57 62.0M
2023-08-30 914.62 917.84 911.40 913.19 55.6M
2023-08-29 910.92 919.86 906.92 917.52 46.9M
2023-08-28 904.07 915.46 904.07 910.33 47.4M
2023-08-25 906.29 910.04 890.34 899.71 40.3M
2023-08-24 897.42 912.39 897.32 903.45 45.5M
2023-08-23 892.39 902.55 889.71 901.33 46.1M
2023-08-22 907.98 912.55 892.02 892.02 51.9M
2023-08-21 917.67 920.32 903.25 907.24 51.2M
2023-08-18 905.55 921.41 904.78 916.24 58.6M
2023-08-17 919.02 921.97 912.85 915.02 51.4M
2023-08-16 923.12 930.37 915.32 915.32 46.8M
2023-08-15 936.67 937.12 924.43 925.28 54.7M
2023-08-14 952.81 952.81 941.68 947.48 56.0M
2023-08-11 954.77 961.99 954.45 959.97 49.0M
2023-08-10 968.51 975.44 955.63 959.12 54.7M
2023-08-09 967.65 970.37 960.27 964.24 57.8M
2023-08-08 965.26 973.84 951.48 972.52 66.9M
2023-08-07 973.86 983.39 972.47 982.41 55.7M
2023-08-04 966.90 979.90 966.14 972.78 59.2M
2023-08-03 963.59 972.32 956.09 968.12 61.8M
2023-08-02 961.17 968.02 956.08 965.90 65.6M
2023-08-01 973.46 973.62 959.72 971.77 68.0M
2023-07-31 979.02 984.79 973.40 977.92 87.4M
2023-07-28 982.25 986.40 974.56 978.47 82.3M
2023-07-27 991.55 992.55 969.85 973.24 91.2M
2023-07-26 965.00 988.38 964.84 985.46 111.0M
2023-07-25 962.13 970.59 956.35 957.09 134.1M
2023-07-24 946.48 967.20 946.42 964.50 73.1M
2023-07-21 956.13 957.25 944.02 946.84 65.8M
2023-07-20 952.97 952.97 939.11 949.99 75.9M
2023-07-19 939.40 956.44 935.90 955.18 79.9M
2023-07-18 912.61 937.52 912.43 936.55 74.5M
2023-07-17 894.23 915.63 893.18 911.16 55.6M
2023-07-14 908.73 908.73 888.18 895.72 63.3M
2023-07-13 896.41 907.77 893.90 905.46 68.6M
2023-07-12 892.44 898.75 888.54 892.74 99.7M
2023-07-11 871.94 879.38 868.22 877.16 69.8M
2023-07-10 855.67 874.90 855.67 867.86 75.7M
2023-07-07 845.66 865.16 845.66 858.08 77.2M
2023-07-06 848.26 848.28 833.56 844.88 73.7M
2023-07-05 863.44 866.21 853.17 858.24 70.9M
2023-07-03 855.59 871.99 855.38 870.03 35.3M
2023-06-30 872.93 873.24 856.68 856.69 68.4M
2023-06-29 859.00 870.53 858.96 865.92 64.3M
2023-06-28 853.66 855.74 847.99 854.13 57.9M
2023-06-27 847.63 863.22 842.89 856.71 64.7M
2023-06-26 837.63 850.68 837.61 842.37 75.2M
2023-06-23 838.80 848.37 831.69 835.04 169.9M
2023-06-22 863.26 863.29 842.98 849.09 72.2M
2023-06-21 873.93 874.37 866.03 866.03 65.8M
2023-06-20 882.26 882.57 872.77 876.70 73.6M
2023-06-16 899.15 899.15 876.10 885.11 183.0M
2023-06-15 874.09 893.38 874.09 891.73 70.5M
2023-06-14 899.84 904.06 875.42 878.79 78.0M
2023-06-13 887.09 906.38 886.14 899.40 76.3M
2023-06-12 890.53 903.36 881.85 885.29 73.4M
2023-06-09 898.73 898.77 887.92 890.80 64.9M
2023-06-08 904.00 904.26 888.15 899.07 85.9M
2023-06-07 890.71 915.40 888.27 908.48 108.7M
2023-06-06 842.71 888.84 841.57 881.65 91.5M
2023-06-05 860.72 860.72 833.63 843.48 70.0M
2023-06-02 835.21 869.20 833.43 867.31 95.6M
2023-06-01 813.39 829.86 806.38 822.49 90.1M
2023-05-31 823.89 828.12 805.04 809.15 88.8M
2023-05-30 831.10 833.46 819.72 828.76 70.3M
2023-05-26 817.66 829.56 812.56 828.80 65.9M
2023-05-25 821.09 825.08 809.15 818.98 72.8M
2023-05-24 833.93 834.72 822.89 825.56 79.3M
2023-05-23 833.41 857.56 832.99 839.64 125.5M
2023-05-22 822.26 837.16 815.18 833.80 105.1M
2023-05-19 837.52 838.64 809.98 816.44 99.8M
2023-05-18 821.24 832.25 816.97 829.45 108.4M
2023-05-17 795.66 826.36 794.82 823.84 107.9M
2023-05-16 792.85 798.58 785.26 785.26 79.9M
2023-05-15 781.85 797.31 780.83 794.08 94.1M
2023-05-12 784.04 785.07 772.38 779.65 76.1M
2023-05-11 779.09 784.96 775.75 779.79 136.9M
2023-05-10 805.26 805.29 780.65 789.08 93.7M
2023-05-09 796.14 798.74 786.43 792.46 113.9M
2023-05-08 822.21 822.71 800.35 802.19 164.2M
2023-05-05 806.07 815.85 801.23 814.22 211.1M
2023-05-04 791.01 792.32 766.84 785.57 194.5M
2023-05-03 814.19 830.59 807.14 808.36 126.6M
2023-05-02 846.61 846.61 802.84 811.08 157.8M
2023-05-01 862.92 869.86 848.93 850.86 82.6M
2023-04-28 854.87 869.42 854.74 863.94 81.9M
2023-04-27 844.12 856.04 841.90 854.57 71.1M
2023-04-26 837.26 850.37 833.26 839.28 94.9M
2023-04-25 857.93 861.26 838.69 840.15 81.1M
2023-04-24 871.43 880.78 869.70 870.61 59.1M
2023-04-21 876.02 877.22 864.69 873.14 52.0M
2023-04-20 878.17 881.83 871.44 879.36 55.3M
2023-04-19 870.52 890.79 867.59 887.01 68.4M
2023-04-18 887.63 887.63 865.01 870.24 54.8M
2023-04-17 871.44 886.92 865.65 886.82 61.9M
2023-04-14 893.96 896.39 867.36 873.68 59.3M
2023-04-13 878.54 889.32 872.93 885.41 55.4M
2023-04-12 891.17 892.21 875.67 877.58 56.9M
2023-04-11 885.04 890.42 879.98 884.21 57.4M
2023-04-10 871.83 885.47 871.13 880.57 74.7M
2023-04-06 868.43 878.35 867.88 875.27 56.2M
2023-04-05 865.15 871.76 861.93 867.80 68.6M
2023-04-04 893.46 893.46 863.11 874.06 56.7M
2023-04-03 895.68 899.79 882.63 889.52 54.7M
2023-03-31 888.42 896.17 883.78 895.46 63.3M
2023-03-30 900.33 900.33 877.83 881.41 57.0M
2023-03-29 900.48 901.12 886.21 894.07 52.5M
2023-03-28 890.10 899.10 885.38 891.87 51.6M
2023-03-27 905.16 906.97 893.49 894.80 54.3M
2023-03-24 855.60 888.64 853.53 887.36 68.9M
2023-03-23 894.78 895.57 862.51 867.97 73.5M
2023-03-22 924.99 928.04 889.74 889.80 64.8M
2023-03-21 926.67 937.77 923.21 926.98 72.5M
2023-03-20 906.02 923.90 897.16 897.67 80.2M
2023-03-17 919.06 919.06 884.39 890.48 206.6M
2023-03-16 895.00 948.89 885.05 934.24 85.2M
2023-03-15 883.41 909.36 879.95 905.97 100.8M
2023-03-14 945.16 954.39 909.49 916.09 96.1M
2023-03-13 918.93 932.50 878.33 895.53 136.7M
2023-03-10 961.37 975.11 934.92 953.71 91.4M
2023-03-09 1,018.26 1,018.42 974.62 975.04 60.6M
2023-03-08 1,025.70 1,028.33 1,015.55 1,023.62 47.8M
2023-03-07 1,040.51 1,040.81 1,020.52 1,022.63 47.8M
2023-03-06 1,060.68 1,063.31 1,038.37 1,042.82 56.9M
2023-03-03 1,054.97 1,063.08 1,046.60 1,061.05 44.0M
2023-03-02 1,051.18 1,052.08 1,043.16 1,050.10 48.5M
2023-03-01 1,061.75 1,063.89 1,053.71 1,059.77 49.0M
2023-02-28 1,067.42 1,076.26 1,066.88 1,066.88 98.5M
2023-02-27 1,074.74 1,079.55 1,063.90 1,066.88 55.4M
2023-02-24 1,059.97 1,067.70 1,057.77 1,067.70 50.5M
2023-02-23 1,069.81 1,074.68 1,060.36 1,070.51 49.0M
2023-02-22 1,066.60 1,073.53 1,062.25 1,066.74 58.3M
2023-02-21 1,082.91 1,083.76 1,063.30 1,065.43 56.0M
2023-02-17 1,089.61 1,096.32 1,084.41 1,095.04 49.6M
2023-02-16 1,088.64 1,096.22 1,084.74 1,088.56 47.6M
2023-02-15 1,079.51 1,099.98 1,078.37 1,099.98 44.2M
2023-02-14 1,090.00 1,097.09 1,078.93 1,087.00 46.1M
2023-02-13 1,084.29 1,094.57 1,082.54 1,094.45 42.8M
2023-02-10 1,076.86 1,086.44 1,076.76 1,084.74 47.4M
2023-02-09 1,101.83 1,102.22 1,076.93 1,078.83 47.8M
2023-02-08 1,098.97 1,105.91 1,093.72 1,095.83 42.8M
2023-02-07 1,088.20 1,109.06 1,086.30 1,106.15 54.6M
2023-02-06 1,109.58 1,113.29 1,093.49 1,096.05 49.9M
2023-02-03 1,100.82 1,122.76 1,100.43 1,116.30 68.2M
2023-02-02 1,085.03 1,110.37 1,085.03 1,110.27 61.9M
2023-02-01 1,062.54 1,090.88 1,059.58 1,080.01 66.3M
2023-01-31 1,043.58 1,068.94 1,043.58 1,068.94 69.4M
2023-01-30 1,043.26 1,049.87 1,040.12 1,040.85 45.8M
2023-01-27 1,038.43 1,052.05 1,038.43 1,048.42 54.0M
2023-01-26 1,038.06 1,040.07 1,027.48 1,037.06 55.0M
2023-01-25 1,030.95 1,032.48 1,019.85 1,030.60 43.5M
2023-01-24 1,046.88 1,046.88 1,037.04 1,037.72 36.2M
2023-01-23 1,043.89 1,054.31 1,043.14 1,049.26 44.9M
2023-01-20 1,038.14 1,044.79 1,029.24 1,044.79 49.6M
2023-01-19 1,025.75 1,030.42 1,015.94 1,027.06 42.0M
2023-01-18 1,056.94 1,057.29 1,032.32 1,032.92 44.4M
2023-01-17 1,064.84 1,065.66 1,057.01 1,058.64 35.9M
2023-01-13 1,050.96 1,067.50 1,045.12 1,064.48 39.2M
2023-01-12 1,052.62 1,065.18 1,047.57 1,059.99 46.5M
2023-01-11 1,040.64 1,047.56 1,038.65 1,047.26 49.5M
2023-01-10 1,025.95 1,039.34 1,022.16 1,037.52 44.0M
2023-01-09 1,037.66 1,039.47 1,023.58 1,026.07 44.4M
2023-01-06 1,020.36 1,037.02 1,017.61 1,035.40 40.7M
2023-01-05 1,017.69 1,017.69 1,007.70 1,012.91 38.4M
2023-01-04 1,026.18 1,035.63 1,019.00 1,022.94 53.8M
2023-01-03 1,026.11 1,032.07 1,011.56 1,019.12 46.6M