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
2024-12-31 417.87 420.17 416.43 419.73 0.0M
2024-12-30 421.08 421.72 417.13 417.87 0.0M
2024-12-27 420.10 421.66 418.88 421.08 0.0M
2024-12-26 415.42 420.36 415.40 420.10 0.0M
2024-12-25 415.88 416.88 414.28 415.42 0.0M
2024-12-24 415.88 416.88 414.28 415.42 0.0M
2024-12-23 418.77 419.18 414.59 415.88 0.0M
2024-12-20 413.41 419.16 413.41 418.77 0.0M
2024-12-19 416.63 416.63 413.05 413.41 0.0M
2024-12-18 418.05 419.23 415.76 416.63 0.0M
2024-12-17 418.02 419.69 416.75 418.05 0.0M
2024-12-16 423.34 426.11 417.49 418.02 0.0M
2024-12-13 420.96 423.88 419.32 423.34 0.0M
2024-12-12 421.76 424.11 420.64 420.96 0.0M
2024-12-11 418.51 421.95 418.28 421.74 0.0M
2024-12-10 417.69 421.00 417.41 418.50 0.0M
2024-12-09 417.64 419.79 416.99 417.73 0.0M
2024-12-06 416.40 418.75 415.90 417.72 0.0M
2024-12-05 419.60 420.24 416.36 416.50 0.0M
2024-12-04 423.14 423.14 418.75 419.60 0.0M
2024-12-03 420.99 424.67 420.99 423.14 0.0M
2024-12-02 420.87 423.78 418.45 420.99 0.0M
2024-11-29 422.47 423.08 420.55 420.87 0.0M
2024-11-27 421.57 425.17 420.91 422.47 0.0M
2024-11-26 417.82 421.94 417.56 421.57 0.0M
2024-11-25 417.67 421.54 417.64 417.82 0.0M
2024-11-22 415.23 418.28 414.95 417.67 0.0M
2024-11-21 415.19 416.48 414.35 415.23 0.0M
2024-11-20 413.27 415.59 412.36 415.19 0.0M
2024-11-19 410.42 413.38 409.28 413.27 0.0M
2024-11-18 408.28 410.71 408.28 410.42 0.0M
2024-11-15 407.64 410.71 406.21 408.28 0.0M
2024-11-14 411.61 412.26 406.73 407.64 0.0M
2024-11-13 412.00 412.45 410.00 411.61 0.0M
2024-11-12 408.77 411.58 408.67 410.65 0.0M
2024-11-11 405.62 408.05 405.17 407.40 0.0M
2024-11-08 408.56 408.56 403.40 404.20 0.0M
2024-11-07 407.37 408.55 406.07 407.21 0.0M
2024-11-06 403.80 407.91 403.80 406.35 0.0M
2024-11-05 406.67 406.67 403.75 403.80 0.0M
2024-11-04 408.96 409.57 405.52 406.67 0.0M
2024-11-01 408.38 410.53 406.47 408.96 0.0M
2024-10-31 409.45 410.42 407.67 408.38 0.0M
2024-10-30 410.18 410.78 407.41 409.45 0.0M
2024-10-29 410.22 412.59 409.66 410.18 0.0M
2024-10-28 408.46 410.44 407.32 410.22 0.0M
2024-10-25 407.33 408.70 405.69 408.46 0.0M
2024-10-24 406.88 408.01 405.42 407.33 0.0M
2024-10-23 406.76 408.59 405.00 406.88 0.0M
2024-10-22 403.55 406.89 403.55 406.76 0.0M
2024-10-21 404.08 404.35 401.72 403.55 0.0M
2024-10-18 401.66 404.93 401.66 404.08 0.0M
2024-10-17 402.27 404.26 400.60 401.66 0.0M
2024-10-16 399.58 402.83 399.58 402.27 0.0M
2024-10-15 403.17 403.17 398.94 399.58 0.0M
2024-10-14 404.81 404.81 402.44 403.17 0.0M
2024-10-11 404.79 405.70 404.32 404.81 0.0M
2024-10-10 401.64 405.40 400.89 405.00 0.0M
2024-10-09 405.11 405.25 400.19 401.85 0.0M
2024-10-08 403.46 405.46 402.81 405.32 0.0M
2024-10-07 402.75 404.63 402.50 403.68 0.0M
2024-10-04 402.28 404.08 401.54 403.12 0.0M
2024-10-03 404.38 404.38 401.24 402.28 0.0M
2024-10-02 397.42 404.49 397.42 404.38 0.0M
2024-10-01 395.50 399.33 394.68 397.42 0.0M
2024-09-30 395.53 396.43 394.55 395.50 0.0M
2024-09-27 396.32 398.82 395.11 395.53 0.0M
2024-09-26 396.54 396.69 392.20 396.32 0.0M
2024-09-25 396.48 396.85 395.65 396.54 0.0M
2024-09-24 395.44 397.23 394.93 396.48 0.0M
2024-09-23 393.57 396.37 393.57 395.44 0.0M
2024-09-20 391.06 394.19 389.32 393.57 0.0M
2024-09-19 387.85 392.02 387.85 391.06 0.0M
2024-09-18 387.71 388.75 387.11 387.85 0.0M
2024-09-17 383.13 388.28 383.13 387.71 0.0M
2024-09-16 382.13 384.58 381.86 383.13 0.0M
2024-09-13 382.65 384.67 381.36 382.13 0.0M
2024-09-12 383.33 386.24 383.33 384.57 0.0M
2024-09-11 382.34 385.87 381.14 385.29 0.0M
2024-09-10 384.84 386.75 383.11 384.30 0.0M
2024-09-09 384.04 388.15 381.03 386.90 0.0M
2024-09-06 391.54 393.32 386.00 386.33 0.0M
2024-09-05 395.98 395.98 390.89 391.54 0.0M
2024-09-04 397.86 399.05 395.71 395.98 0.0M
2024-09-03 396.12 399.25 394.57 397.86 0.0M
2024-08-30 394.84 398.41 394.84 396.12 0.0M
2024-08-29 395.81 395.81 393.82 394.84 0.0M
2024-08-28 397.12 398.72 394.63 395.81 0.0M
2024-08-27 391.95 398.33 391.95 397.12 0.0M
2024-08-26 389.47 393.80 389.02 391.95 0.0M
2024-08-23 388.56 391.18 387.82 389.47 0.0M
2024-08-22 381.99 389.01 380.15 388.56 0.0M
2024-08-21 383.30 385.73 381.57 381.99 0.0M
2024-08-20 389.50 389.50 381.78 383.30 0.0M
2024-08-19 386.64 390.43 385.67 389.50 0.0M
2024-08-16 393.05 393.19 384.81 386.64 0.0M
2024-08-15 394.44 395.08 392.45 393.05 0.0M
2024-08-14 388.37 394.85 388.37 394.44 0.0M
2024-08-13 388.44 389.35 385.04 388.37 0.0M
2024-08-12 390.25 390.80 388.20 388.58 0.0M
2024-08-09 384.83 391.01 383.93 390.39 0.0M
2024-08-08 388.18 388.18 384.06 384.94 0.0M
2024-08-07 390.70 393.09 387.28 388.24 0.0M
2024-08-06 390.21 392.25 388.93 390.81 0.0M
2024-08-05 397.40 397.40 384.77 390.21 0.0M
2024-08-02 401.24 401.24 393.43 397.40 0.0M
2024-08-01 405.39 406.30 400.11 401.24 0.0M
2024-07-31 404.88 406.37 403.26 405.39 0.0M
2024-07-30 403.85 405.61 402.76 404.88 0.0M
2024-07-29 411.22 411.23 402.54 403.85 0.0M
2024-07-26 410.17 412.15 409.47 411.22 0.0M
2024-07-25 407.25 410.62 406.16 410.17 0.0M
2024-07-24 406.72 407.44 405.08 407.25 0.0M
2024-07-23 402.78 407.21 402.78 406.72 0.0M
2024-07-22 399.50 403.64 399.50 402.78 0.0M
2024-07-19 398.81 400.93 398.44 399.50 0.0M
2024-07-18 402.34 402.56 397.48 398.81 0.0M
2024-07-17 399.35 402.61 398.10 402.34 0.0M
2024-07-16 395.40 399.75 395.40 399.35 0.0M
2024-07-15 395.87 397.05 394.68 395.40 0.0M
2024-07-12 393.65 397.54 392.15 395.87 0.0M
2024-07-11 394.99 399.02 394.99 397.43 0.0M
2024-07-10 402.95 402.95 397.76 398.62 0.0M
2024-07-09 412.13 414.26 405.66 406.81 0.0M
2024-07-08 418.91 421.31 415.39 415.82 0.0M
2024-07-05 423.28 425.96 421.63 422.40 0.0M
2024-07-03 421.41 423.96 421.34 423.28 0.0M
2024-07-02 417.15 422.06 417.15 421.41 0.0M
2024-07-01 420.79 421.71 416.58 417.15 0.0M
2024-06-28 420.85 423.21 418.63 420.79 0.0M
2024-06-27 422.65 424.11 419.91 420.85 0.0M
2024-06-26 416.27 423.37 416.21 422.65 0.0M
2024-06-25 416.66 419.58 415.45 416.27 0.0M
2024-06-24 417.56 418.62 415.16 416.66 0.0M
2024-06-21 417.16 419.04 415.53 417.56 0.0M
2024-06-20 419.58 420.74 415.56 417.16 0.0M
2024-06-18 421.27 421.98 418.04 419.58 0.0M
2024-06-17 420.27 423.32 419.85 421.27 0.0M
2024-06-14 412.07 421.61 412.07 420.27 0.0M
2024-06-13 412.32 413.30 409.28 412.07 0.0M
2024-06-12 412.80 415.73 412.35 413.21 0.0M
2024-06-11 416.26 417.27 413.04 413.56 0.0M
2024-06-10 413.32 418.17 413.32 416.89 0.0M
2024-06-07 412.83 414.31 410.87 413.75 0.0M
2024-06-06 413.43 413.81 410.32 413.14 0.0M
2024-06-05 416.60 416.71 412.53 413.43 0.0M
2024-06-04 419.94 421.68 415.98 416.60 0.0M
2024-06-03 420.52 421.61 417.41 419.94 0.0M
2024-05-31 422.87 422.92 418.77 420.52 0.0M
2024-05-30 423.07 423.77 419.99 422.87 0.0M
2024-05-29 426.84 427.98 421.14 423.07 0.0M
2024-05-28 425.21 427.17 423.48 426.84 0.0M
2024-05-24 425.91 427.02 423.66 425.21 0.0M
2024-05-23 427.92 428.89 425.56 425.91 0.0M
2024-05-22 426.72 427.99 425.49 427.92 0.0M
2024-05-21 424.75 427.14 423.83 426.72 0.0M
2024-05-20 425.97 427.98 424.21 424.75 0.0M
2024-05-17 424.93 426.09 423.30 425.97 0.0M
2024-05-16 422.49 427.38 421.94 424.93 0.0M
2024-05-15 422.01 423.77 421.22 422.49 0.0M
2024-05-14 416.15 423.49 416.15 422.01 0.0M
2024-05-13 418.49 421.62 415.04 416.15 0.0M
2024-05-10 417.34 421.25 416.83 418.24 0.0M
2024-05-09 419.65 421.95 416.71 417.08 0.0M
2024-05-08 421.22 421.22 417.45 419.30 0.0M
2024-05-07 419.05 423.84 419.05 420.73 0.0M
2024-05-06 419.97 419.97 417.31 418.71 0.0M
2024-05-03 421.45 422.18 418.72 419.97 0.0M
2024-05-02 417.28 424.42 417.28 421.45 0.0M
2024-05-01 422.42 424.96 415.44 417.28 0.0M
2024-04-30 426.52 426.52 420.80 422.42 0.0M
2024-04-29 428.54 428.82 425.97 426.52 0.0M
2024-04-26 429.78 430.50 427.57 428.54 0.0M
2024-04-25 428.93 430.38 424.15 429.78 0.0M
2024-04-24 432.91 433.92 428.54 428.93 0.0M
2024-04-23 430.73 434.25 429.17 432.91 0.0M
2024-04-22 425.28 432.19 425.28 430.73 0.0M
2024-04-19 422.71 425.75 421.43 425.28 0.0M
2024-04-18 421.87 422.77 419.64 422.71 0.0M
2024-04-17 422.55 423.37 419.91 421.87 0.0M
2024-04-16 418.91 423.77 417.17 422.55 0.0M
2024-04-15 414.10 420.63 414.10 418.91 0.0M
2024-04-12 422.65 423.02 411.87 414.10 0.0M
2024-04-11 420.61 423.87 418.70 422.65 0.0M
2024-04-10 426.68 427.90 417.99 419.79 0.0M
2024-04-09 422.57 426.82 422.57 425.89 0.0M
2024-04-08 420.50 422.80 418.84 421.75 0.0M
2024-04-05 422.90 424.62 418.17 419.72 0.0M
2024-04-04 421.03 423.80 419.97 422.11 0.0M
2024-04-03 421.58 422.49 417.47 421.03 0.0M
2024-04-02 419.27 423.27 417.13 421.58 0.0M
2024-04-01 424.88 430.15 417.41 419.27 0.0M
2024-03-28 423.05 425.90 420.40 424.88 0.0M
2024-03-27 422.02 423.96 420.58 423.05 0.0M
2024-03-26 428.20 429.29 419.25 422.02 0.0M
2024-03-25 427.83 431.49 424.04 428.20 0.0M
2024-03-22 430.84 431.62 427.33 427.83 0.0M
2024-03-21 433.00 435.60 429.06 430.84 0.0M
2024-03-20 434.05 434.93 432.20 433.00 0.0M
2024-03-19 436.70 436.70 432.30 434.05 0.0M
2024-03-18 432.76 436.88 432.76 436.70 0.0M
2024-03-15 430.82 434.13 430.25 432.76 0.0M
2024-03-14 435.73 436.92 430.16 430.82 0.0M
2024-03-13 433.11 436.08 432.53 435.73 0.0M
2024-03-12 426.87 430.52 425.82 429.94 0.0M
2024-03-11 425.38 425.56 423.10 423.57 0.0M
2024-03-08 423.92 426.54 421.44 422.04 0.0M
2024-03-07 419.21 421.54 418.63 420.80 0.0M
2024-03-06 417.92 417.92 414.55 416.34 0.0M
2024-03-05 417.13 418.46 415.13 417.92 0.0M
2024-03-04 422.18 422.18 416.86 417.13 0.0M
2024-03-01 415.23 422.24 415.23 422.18 0.0M
2024-02-29 415.91 416.49 413.19 415.23 0.0M
2024-02-28 419.11 419.82 415.61 415.91 0.0M
2024-02-27 419.98 421.86 418.11 419.11 0.0M
2024-02-26 421.24 422.05 416.37 419.98 0.0M
2024-02-23 418.43 421.85 417.42 421.24 0.0M
2024-02-22 418.04 423.88 417.76 418.43 0.0M
2024-02-21 417.03 419.99 416.52 418.04 0.0M
2024-02-20 416.09 418.32 415.96 417.03 0.0M
2024-02-16 412.29 416.45 412.29 416.09 0.0M
2024-02-15 409.61 412.73 408.67 412.29 0.0M
2024-02-14 407.63 410.14 407.15 409.61 0.0M
2024-02-13 409.19 409.19 406.88 407.63 0.0M
2024-02-12 409.30 410.79 407.65 408.87 0.0M
2024-02-09 407.82 410.92 407.78 408.95 0.0M
2024-02-08 405.84 409.89 405.84 407.44 0.0M
2024-02-07 407.47 409.79 404.90 405.42 0.0M
2024-02-06 402.37 407.87 401.38 407.09 0.0M
2024-02-05 406.70 406.70 402.31 402.37 0.0M
2024-02-02 405.97 408.29 404.94 406.70 0.0M
2024-02-01 402.56 406.18 401.84 405.97 0.0M
2024-01-31 404.32 404.32 402.07 402.56 0.0M
2024-01-30 400.96 404.88 400.89 404.32 0.0M
2024-01-29 401.68 404.54 400.29 400.96 0.0M
2024-01-26 399.14 403.37 398.95 401.68 0.0M
2024-01-25 394.11 399.77 392.40 399.14 0.0M
2024-01-24 391.43 394.38 391.27 394.11 0.0M
2024-01-23 386.26 392.46 385.95 391.43 0.0M
2024-01-22 387.70 387.85 384.42 386.26 0.0M
2024-01-19 388.60 388.83 387.19 387.70 0.0M
2024-01-18 384.62 389.10 383.90 388.60 0.0M
2024-01-17 383.26 385.12 381.29 384.62 0.0M
2024-01-16 382.91 384.27 380.24 383.26 0.0M
2024-01-12 383.77 385.16 380.79 382.91 0.0M
2024-01-11 379.75 382.09 378.03 381.54 0.0M
2024-01-10 376.49 378.05 375.35 377.39 0.0M
2024-01-09 372.12 376.87 371.11 374.22 0.0M
2024-01-08 369.32 374.19 368.20 369.73 0.0M
2024-01-05 367.33 370.97 365.66 367.14 0.0M
2024-01-04 364.66 367.62 362.79 367.33 0.0M
2024-01-03 364.57 365.17 361.84 364.66 0.0M
2024-01-02 362.00 368.45 362.00 364.57 0.0M