S&P GSCI Livestock Index Spot (SPGSLV)

SPGSLV
🏛️ 美国 →
515.54
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
2022-12-30 359.53 359.53 356.47 357.09 0.0M
2022-12-29 360.30 360.85 359.05 359.53 0.0M
2022-12-28 360.85 361.11 359.61 360.30 0.0M
2022-12-27 357.21 361.04 357.21 360.85 0.0M
2022-12-23 357.86 358.37 355.94 357.21 0.0M
2022-12-22 357.42 358.34 355.41 357.86 0.0M
2022-12-21 350.02 357.88 349.77 357.42 0.0M
2022-12-20 351.77 351.77 348.81 350.02 0.0M
2022-12-19 351.81 353.14 350.91 351.77 0.0M
2022-12-16 346.18 352.28 346.18 351.81 0.0M
2022-12-15 349.40 349.40 345.90 346.18 0.0M
2022-12-14 351.59 352.00 349.14 349.40 0.0M
2022-12-13 350.16 353.19 350.16 351.59 0.0M
2022-12-12 349.66 350.63 347.81 350.05 0.0M
2022-12-09 348.22 350.94 347.33 349.58 0.0M
2022-12-08 348.98 348.98 345.96 348.11 0.0M
2022-12-07 349.51 350.43 348.27 348.82 0.0M
2022-12-06 356.69 356.69 348.84 349.36 0.0M
2022-12-05 356.20 358.67 355.35 356.69 0.0M
2022-12-02 353.84 356.67 352.86 356.20 0.0M
2022-12-01 349.80 354.18 349.02 353.84 0.0M
2022-11-30 346.56 350.75 345.51 349.80 0.0M
2022-11-29 346.67 348.36 345.85 346.56 0.0M
2022-11-28 351.77 351.77 346.23 346.67 0.0M
2022-11-25 352.79 354.01 351.52 351.77 0.0M
2022-11-23 356.25 356.78 352.56 352.79 0.0M
2022-11-22 357.03 357.68 355.19 356.25 0.0M
2022-11-21 354.66 357.95 354.66 357.03 0.0M
2022-11-18 355.17 355.27 352.89 354.66 0.0M
2022-11-17 352.38 355.34 351.40 355.17 0.0M
2022-11-16 350.42 352.62 350.19 352.38 0.0M
2022-11-15 349.42 352.36 349.42 350.42 0.0M
2022-11-14 349.39 350.83 349.11 349.42 0.0M
2022-11-11 353.14 353.79 349.03 349.39 0.0M
2022-11-10 350.21 352.21 349.32 351.80 0.0M
2022-11-09 349.73 350.11 348.35 348.72 0.0M
2022-11-08 349.99 349.99 347.62 348.67 0.0M
2022-11-07 343.29 349.66 343.17 349.06 0.0M
2022-11-04 342.60 344.15 341.69 341.86 0.0M
2022-11-03 342.02 343.43 341.44 342.60 0.0M
2022-11-02 344.16 344.55 341.98 342.02 0.0M
2022-11-01 344.95 345.73 343.83 344.16 0.0M
2022-10-31 347.19 347.19 344.41 344.95 0.0M
2022-10-28 346.70 348.31 346.42 347.19 0.0M
2022-10-27 350.81 350.81 346.32 346.70 0.0M
2022-10-26 350.07 351.87 349.11 350.81 0.0M
2022-10-25 351.12 351.76 348.92 350.07 0.0M
2022-10-24 349.73 351.71 349.15 351.12 0.0M
2022-10-21 346.14 350.00 345.31 349.73 0.0M
2022-10-20 346.32 346.32 344.56 346.14 0.0M
2022-10-19 343.13 346.55 343.13 346.38 0.0M
2022-10-18 340.10 343.46 339.68 343.13 0.0M
2022-10-17 334.65 340.26 334.65 340.10 0.0M
2022-10-14 333.47 335.08 331.87 334.65 0.0M
2022-10-13 334.44 334.93 332.40 333.47 0.0M
2022-10-12 333.23 335.06 332.51 334.42 0.0M
2022-10-11 330.34 333.82 330.13 333.20 0.0M
2022-10-10 329.80 331.69 328.96 330.25 0.0M
2022-10-07 330.49 330.80 329.21 329.74 0.0M
2022-10-06 329.38 331.06 329.25 330.39 0.0M
2022-10-05 325.89 329.91 325.28 329.38 0.0M
2022-10-04 330.40 332.33 324.51 325.89 0.0M
2022-10-03 327.07 330.98 327.07 330.40 0.0M
2022-09-30 328.53 330.69 326.73 327.07 0.0M
2022-09-29 325.88 329.12 325.26 328.53 0.0M
2022-09-28 327.46 329.18 325.11 325.88 0.0M
2022-09-27 331.70 333.88 326.61 327.46 0.0M
2022-09-26 337.29 338.86 329.67 331.70 0.0M
2022-09-23 341.34 341.34 336.53 337.29 0.0M
2022-09-22 344.71 344.71 341.03 341.34 0.0M
2022-09-21 347.31 347.92 344.13 344.71 0.0M
2022-09-20 347.82 350.11 347.16 347.31 0.0M
2022-09-19 347.46 348.38 347.08 347.82 0.0M
2022-09-16 347.56 347.74 345.76 347.46 0.0M
2022-09-15 343.48 348.37 343.48 347.56 0.0M
2022-09-14 344.21 344.94 343.21 343.48 0.0M
2022-09-13 343.45 345.06 342.55 344.82 0.0M
2022-09-12 345.09 345.99 343.63 343.88 0.0M
2022-09-09 342.92 346.51 341.77 345.84 0.0M
2022-09-08 342.67 344.30 340.40 343.54 0.0M
2022-09-07 344.48 346.10 342.57 342.71 0.0M
2022-09-06 342.30 344.80 342.28 344.48 0.0M
2022-09-02 341.96 342.95 341.23 342.30 0.0M
2022-09-01 340.92 343.36 340.52 341.96 0.0M
2022-08-31 344.68 344.68 340.24 340.92 0.0M
2022-08-30 341.31 345.95 341.31 344.68 0.0M
2022-08-29 340.55 341.75 339.71 341.31 0.0M
2022-08-26 342.51 343.48 340.28 340.55 0.0M
2022-08-25 341.53 343.03 340.28 342.51 0.0M
2022-08-24 345.30 345.30 341.39 341.53 0.0M
2022-08-23 347.01 349.38 345.17 345.30 0.0M
2022-08-22 347.14 348.47 345.10 347.01 0.0M
2022-08-19 347.01 348.42 346.11 347.14 0.0M
2022-08-18 354.16 354.16 346.85 347.01 0.0M
2022-08-17 351.83 354.93 350.06 354.16 0.0M
2022-08-16 352.96 355.89 351.64 351.83 0.0M
2022-08-15 353.39 354.21 352.35 352.96 0.0M
2022-08-12 355.57 355.57 353.08 353.39 0.0M
2022-08-11 354.64 356.36 354.63 355.57 0.0M
2022-08-10 350.90 354.77 350.90 354.50 0.0M
2022-08-09 353.63 353.63 349.91 350.69 0.0M
2022-08-08 350.31 354.77 350.01 353.49 0.0M
2022-08-05 348.73 351.69 347.62 350.14 0.0M
2022-08-04 347.14 349.27 344.86 348.54 0.0M
2022-08-03 344.75 349.12 344.75 347.14 0.0M
2022-08-02 346.58 346.61 344.05 344.75 0.0M
2022-08-01 345.99 346.84 344.10 346.58 0.0M
2022-07-29 344.05 346.46 342.77 345.99 0.0M
2022-07-28 345.38 346.78 343.68 344.05 0.0M
2022-07-27 341.94 345.53 341.94 345.38 0.0M
2022-07-26 344.44 344.44 340.53 341.94 0.0M
2022-07-25 346.98 346.98 343.64 344.44 0.0M
2022-07-22 342.76 347.35 341.75 346.98 0.0M
2022-07-21 343.36 344.15 342.22 342.76 0.0M
2022-07-20 341.71 344.13 341.71 343.36 0.0M
2022-07-19 340.14 342.40 339.18 341.71 0.0M
2022-07-18 336.98 340.95 336.98 340.14 0.0M
2022-07-15 338.92 339.58 336.50 336.98 0.0M
2022-07-14 341.33 341.33 338.50 338.92 0.0M
2022-07-13 342.03 345.10 342.01 343.73 0.0M
2022-07-12 341.53 344.90 340.94 344.28 0.0M
2022-07-11 341.50 344.98 338.60 343.72 0.0M
2022-07-08 344.71 345.46 343.07 343.31 0.0M
2022-07-07 346.37 348.69 346.34 346.48 0.0M
2022-07-06 340.67 347.18 340.67 346.37 0.0M
2022-07-05 340.18 342.01 337.95 340.67 0.0M
2022-07-01 336.37 342.48 336.37 340.18 0.0M
2022-06-30 336.49 338.34 333.68 336.37 0.0M
2022-06-29 337.83 339.24 336.12 336.49 0.0M
2022-06-28 340.68 341.41 337.63 337.83 0.0M
2022-06-27 342.06 345.10 339.48 340.68 0.0M
2022-06-24 340.14 343.10 340.14 342.06 0.0M
2022-06-23 345.91 347.18 339.84 340.14 0.0M
2022-06-22 349.91 349.91 345.59 345.91 0.0M
2022-06-21 347.44 351.58 347.15 349.91 0.0M
2022-06-17 344.54 349.09 344.54 347.44 0.0M
2022-06-16 344.01 345.85 342.75 344.54 0.0M
2022-06-15 339.06 345.27 339.06 344.01 0.0M
2022-06-14 339.73 341.79 337.71 339.06 0.0M
2022-06-13 343.03 343.03 334.81 339.73 0.0M
2022-06-10 344.53 345.73 343.16 343.40 0.0M
2022-06-09 348.31 348.31 344.49 344.94 0.0M
2022-06-08 344.75 351.63 344.37 348.75 0.0M
2022-06-07 343.17 345.91 342.38 345.22 0.0M
2022-06-06 347.42 347.42 343.49 343.66 0.0M
2022-06-03 348.99 350.25 347.10 347.42 0.0M
2022-06-02 346.63 350.93 346.63 348.99 0.0M
2022-06-01 337.10 347.35 337.10 346.63 0.0M
2022-05-31 344.09 344.09 336.46 337.10 0.0M
2022-05-27 344.57 346.31 342.93 344.09 0.0M
2022-05-26 340.72 344.81 338.73 344.57 0.0M
2022-05-25 342.26 344.88 340.02 340.72 0.0M
2022-05-24 343.64 344.54 340.76 342.26 0.0M