S&P GSCI 3Month Forward Capped Sector Equal Weight (SG3MCE)

SG3MCE
🏛️ 美国 →
646.95
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
2021-12-31 798.34 798.34 798.34 798.34 0.0M
2021-12-30 803.15 803.15 803.15 803.15 0.0M
2021-12-29 804.88 804.88 804.88 804.88 0.0M
2021-12-28 801.80 801.80 801.80 801.80 0.0M
2021-12-27 802.87 802.87 802.87 802.87 0.0M
2021-12-23 795.23 795.23 795.23 795.23 0.0M
2021-12-22 791.25 791.25 791.25 791.25 0.0M
2021-12-21 780.38 780.38 780.38 780.38 0.0M
2021-12-20 764.81 764.81 764.81 764.81 0.0M
2021-12-17 774.39 774.39 774.39 774.39 0.0M
2021-12-16 779.58 779.58 779.58 779.58 0.0M
2021-12-15 765.48 765.48 765.48 765.48 0.0M
2021-12-14 772.09 772.09 772.09 772.09 0.0M
2021-12-13 775.95 775.95 775.95 775.95 0.0M
2021-12-10 777.43 777.43 777.43 777.43 0.0M
2021-12-09 774.85 774.85 774.85 774.85 0.0M
2021-12-08 779.28 779.28 779.28 779.28 0.0M
2021-12-07 774.65 774.65 774.65 774.65 0.0M
2021-12-06 764.23 764.23 764.23 764.23 0.0M
2021-12-03 758.51 758.51 758.51 758.51 0.0M
2021-12-02 756.20 756.20 756.20 756.20 0.0M
2021-12-01 754.75 754.75 754.75 754.75 0.0M
2021-11-30 753.73 753.73 753.73 753.73 0.0M
2021-11-29 773.43 773.43 773.43 773.43 0.0M
2021-11-26 771.38 771.38 771.38 771.38 0.0M
2021-11-24 808.41 808.41 808.41 808.41 0.0M
2021-11-23 806.05 806.05 806.05 806.05 0.0M
2021-11-22 799.10 799.10 799.10 799.10 0.0M
2021-11-19 792.33 792.33 792.33 792.33 0.0M
2021-11-18 794.62 794.62 794.62 794.62 0.0M
2021-11-17 793.63 793.63 793.63 793.63 0.0M
2021-11-16 796.43 796.43 796.43 796.43 0.0M
2021-11-15 798.75 798.75 798.75 798.75 0.0M
2021-11-12 800.56 800.56 800.56 800.56 0.0M
2021-11-11 799.32 799.32 799.32 799.32 0.0M
2021-11-10 794.91 794.91 794.91 794.91 0.0M
2021-11-09 796.83 796.83 796.83 796.83 0.0M
2021-11-08 796.28 796.28 796.28 796.28 0.0M
2021-11-05 794.09 794.09 794.09 794.09 0.0M
2021-11-04 790.54 790.54 790.54 790.54 0.0M
2021-11-03 795.83 795.83 795.83 795.83 0.0M
2021-11-02 805.81 805.81 805.81 805.81 0.0M
2021-11-01 805.70 805.70 805.70 805.70 0.0M
2021-10-29 800.69 800.69 800.69 800.69 0.0M
2021-10-28 805.44 805.44 805.44 805.44 0.0M
2021-10-27 804.59 804.59 804.59 804.59 0.0M
2021-10-26 813.54 813.54 813.54 813.54 0.0M
2021-10-25 814.71 814.71 814.71 814.71 0.0M
2021-10-22 805.05 805.05 805.05 805.05 0.0M
2021-10-21 803.43 803.43 803.43 803.43 0.0M
2021-10-20 820.08 820.08 820.08 820.08 0.0M
2021-10-19 812.07 812.07 812.07 812.07 0.0M
2021-10-18 813.32 813.32 813.32 813.32 0.0M
2021-10-15 817.83 817.83 817.83 817.83 0.0M
2021-10-14 807.90 807.90 807.90 807.90 0.0M
2021-10-13 797.34 797.34 797.34 797.34 0.0M
2021-10-12 796.00 796.00 796.00 796.00 0.0M
2021-10-11 799.36 799.36 799.36 799.36 0.0M
2021-10-08 794.25 794.25 794.25 794.25 0.0M
2021-10-07 790.28 790.28 790.28 790.28 0.0M
2021-10-06 783.78 783.78 783.78 783.78 0.0M
2021-10-05 795.22 795.22 795.22 795.22 0.0M
2021-10-04 787.32 787.32 787.32 787.32 0.0M
2021-10-01 778.02 778.02 778.02 778.02 0.0M
2021-09-30 772.45 772.45 772.45 772.45 0.0M
2021-09-29 770.48 770.48 770.48 770.48 0.0M
2021-09-28 775.09 775.09 775.09 775.09 0.0M
2021-09-27 776.52 776.52 776.52 776.52 0.0M
2021-09-24 767.30 767.30 767.30 767.30 0.0M
2021-09-23 763.20 763.20 763.20 763.20 0.0M
2021-09-22 755.61 755.61 755.61 755.61 0.0M
2021-09-21 742.99 742.99 742.99 742.99 0.0M
2021-09-20 744.73 744.73 744.73 744.73 0.0M
2021-09-17 756.89 756.89 756.89 756.89 0.0M
2021-09-16 762.03 762.03 762.03 762.03 0.0M
2021-09-15 768.00 768.00 768.00 768.00 0.0M
2021-09-14 755.95 755.95 755.95 755.95 0.0M
2021-09-13 755.95 755.95 755.95 755.95 0.0M
2021-09-10 757.01 757.01 757.01 757.01 0.0M
2021-09-09 750.36 750.36 750.36 750.36 0.0M
2021-09-08 751.66 751.66 751.66 751.66 0.0M
2021-09-07 749.00 749.00 749.00 749.00 0.0M
2021-09-03 757.37 757.37 757.37 757.37 0.0M
2021-09-02 755.43 755.43 755.43 755.43 0.0M
2021-09-01 749.48 749.48 749.48 749.48 0.0M
2021-08-31 752.64 752.64 752.64 752.64 0.0M
2021-08-30 753.01 753.01 753.01 753.01 0.0M
2021-08-27 753.67 753.67 753.67 753.67 0.0M
2021-08-26 745.33 745.33 745.33 745.33 0.0M
2021-08-25 747.98 747.98 747.98 747.98 0.0M
2021-08-24 744.27 744.27 744.27 744.27 0.0M
2021-08-23 733.86 733.86 733.86 733.86 0.0M
2021-08-20 717.90 717.90 717.90 717.90 0.0M
2021-08-19 723.69 723.69 723.69 723.69 0.0M
2021-08-18 737.25 737.25 737.25 737.25 0.0M
2021-08-17 742.35 742.35 742.35 742.35 0.0M
2021-08-16 749.25 749.25 749.25 749.25 0.0M
2021-08-13 753.36 753.36 753.36 753.36 0.0M
2021-08-12 751.40 751.40 751.40 751.40 0.0M
2021-08-11 748.59 748.59 748.59 748.59 0.0M
2021-08-10 743.61 743.61 743.61 743.61 0.0M
2021-08-09 733.06 733.06 733.06 733.06 0.0M
2021-08-06 744.12 744.12 744.12 744.12 0.0M
2021-08-05 746.41 746.41 746.41 746.41 0.0M
2021-08-04 742.35 742.35 742.35 742.35 0.0M
2021-08-03 748.54 748.54 748.54 748.54 0.0M
2021-08-02 752.93 752.93 752.93 752.93 0.0M
2021-07-30 755.44 755.44 755.44 755.44 0.0M
2021-07-29 760.99 760.99 760.99 760.99 0.0M
2021-07-28 751.05 751.05 751.05 751.05 0.0M
2021-07-27 748.02 748.02 748.02 748.02 0.0M
2021-07-26 752.04 752.04 752.04 752.04 0.0M
2021-07-23 745.63 745.63 745.63 745.63 0.0M
2021-07-22 744.98 744.98 744.98 744.98 0.0M
2021-07-21 739.81 739.81 739.81 739.81 0.0M
2021-07-20 729.35 729.35 729.35 729.35 0.0M
2021-07-19 721.37 721.37 721.37 721.37 0.0M
2021-07-16 741.49 741.49 741.49 741.49 0.0M
2021-07-15 740.00 740.00 740.00 740.00 0.0M
2021-07-14 740.70 740.70 740.70 740.70 0.0M
2021-07-13 741.71 741.71 741.71 741.71 0.0M
2021-07-12 736.61 736.61 736.61 736.61 0.0M
2021-07-09 734.40 734.40 734.40 734.40 0.0M
2021-07-08 725.83 725.83 725.83 725.83 0.0M
2021-07-07 726.58 726.58 726.58 726.58 0.0M
2021-07-06 729.31 729.31 729.31 729.31 0.0M
2021-07-02 746.44 746.44 746.44 746.44 0.0M
2021-07-01 743.85 743.85 743.85 743.85 0.0M
2021-06-30 742.43 742.43 742.43 742.43 0.0M
2021-06-29 733.68 733.68 733.68 733.68 0.0M
2021-06-28 732.16 732.16 732.16 732.16 0.0M
2021-06-25 729.37 729.37 729.37 729.37 0.0M
2021-06-24 729.57 729.57 729.57 729.57 0.0M
2021-06-23 729.10 729.10 729.10 729.10 0.0M
2021-06-22 723.88 723.88 723.88 723.88 0.0M
2021-06-21 722.80 722.80 722.80 722.80 0.0M
2021-06-18 719.27 719.27 719.27 719.27 0.0M
2021-06-17 713.11 713.11 713.11 713.11 0.0M
2021-06-16 737.14 737.14 737.14 737.14 0.0M
2021-06-15 736.75 736.75 736.75 736.75 0.0M
2021-06-14 743.63 743.63 743.63 743.63 0.0M
2021-06-11 748.16 748.16 748.16 748.16 0.0M
2021-06-10 748.29 748.29 748.29 748.29 0.0M
2021-06-09 746.66 746.66 746.66 746.66 0.0M
2021-06-08 746.44 746.44 746.44 746.44 0.0M
2021-06-07 741.50 741.50 741.50 741.50 0.0M
2021-06-04 742.99 742.99 742.99 742.99 0.0M
2021-06-03 733.32 733.32 733.32 733.32 0.0M
2021-06-02 741.84 741.84 741.84 741.84 0.0M
2021-06-01 738.82 738.82 738.82 738.82 0.0M
2021-05-28 728.14 728.14 728.14 728.14 0.0M
2021-05-27 729.72 729.72 729.72 729.72 0.0M
2021-05-26 718.04 718.04 718.04 718.04 0.0M
2021-05-25 715.21 715.21 715.21 715.21 0.0M
2021-05-24 717.32 717.32 717.32 717.32 0.0M
2021-05-21 711.29 711.29 711.29 711.29 0.0M
2021-05-20 711.04 711.04 711.04 711.04 0.0M
2021-05-19 713.41 713.41 713.41 713.41 0.0M
2021-05-18 729.80 729.80 729.80 729.80 0.0M
2021-05-17 728.88 728.88 728.88 728.88 0.0M
2021-05-14 721.48 721.48 721.48 721.48 0.0M
2021-05-13 719.28 719.28 719.28 719.28 0.0M
2021-05-12 738.46 738.46 738.46 738.46 0.0M
2021-05-11 740.48 740.48 740.48 740.48 0.0M
2021-05-10 736.57 736.57 736.57 736.57 0.0M
2021-05-07 743.07 743.07 743.07 743.07 0.0M
2021-05-06 735.53 735.53 735.53 735.53 0.0M
2021-05-05 731.29 731.29 731.29 731.29 0.0M
2021-05-04 725.18 725.18 725.18 725.18 0.0M
2021-05-03 716.18 716.18 716.18 716.18 0.0M
2021-04-30 712.25 712.25 712.25 712.25 0.0M
2021-04-29 712.72 712.72 712.72 712.72 0.0M
2021-04-28 710.99 710.99 710.99 710.99 0.0M
2021-04-27 710.08 710.08 710.08 710.08 0.0M
2021-04-26 706.36 706.36 706.36 706.36 0.0M
2021-04-23 698.30 698.30 698.30 698.30 0.0M
2021-04-22 693.29 693.29 693.29 693.29 0.0M
2021-04-21 688.92 688.92 688.92 688.92 0.0M
2021-04-20 687.63 687.63 687.63 687.63 0.0M
2021-04-19 687.99 687.99 687.99 687.99 0.0M
2021-04-16 685.25 685.25 685.25 685.25 0.0M
2021-04-15 686.52 686.52 686.52 686.52 0.0M
2021-04-14 682.14 682.14 682.14 682.14 0.0M
2021-04-13 669.03 669.03 669.03 669.03 0.0M
2021-04-12 665.06 665.06 665.06 665.06 0.0M
2021-04-09 668.44 668.44 668.44 668.44 0.0M
2021-04-08 671.20 671.20 671.20 671.20 0.0M
2021-04-07 667.28 667.28 667.28 667.28 0.0M
2021-04-06 666.91 666.91 666.91 666.91 0.0M
2021-04-05 660.17 660.17 660.17 660.17 0.0M
2021-04-01 666.43 666.43 666.43 666.43 0.0M
2021-03-31 660.58 660.58 660.58 660.58 0.0M
2021-03-30 656.95 656.95 656.95 656.95 0.0M
2021-03-29 663.91 663.91 663.91 663.91 0.0M
2021-03-26 665.69 665.69 665.69 665.69 0.0M
2021-03-25 653.74 653.74 653.74 653.74 0.0M
2021-03-24 665.57 665.57 665.57 665.57 0.0M
2021-03-23 656.25 656.25 656.25 656.25 0.0M
2021-03-22 668.31 668.31 668.31 668.31 0.0M
2021-03-19 667.14 667.14 667.14 667.14 0.0M
2021-03-18 661.99 661.99 661.99 661.99 0.0M
2021-03-17 678.61 678.61 678.61 678.61 0.0M
2021-03-16 679.57 679.57 679.57 679.57 0.0M
2021-03-15 682.14 682.14 682.14 682.14 0.0M
2021-03-12 681.30 681.30 681.30 681.30 0.0M
2021-03-11 682.66 682.66 682.66 682.66 0.0M
2021-03-10 676.18 676.18 676.18 676.18 0.0M
2021-03-09 678.40 678.40 678.40 678.40 0.0M
2021-03-08 682.13 682.13 682.13 682.13 0.0M
2021-03-05 686.57 686.57 686.57 686.57 0.0M
2021-03-04 679.16 679.16 679.16 679.16 0.0M
2021-03-03 678.18 678.18 678.18 678.18 0.0M
2021-03-02 680.24 680.24 680.24 680.24 0.0M
2021-03-01 677.59 677.59 677.59 677.59 0.0M
2021-02-26 681.24 681.24 681.24 681.24 0.0M
2021-02-25 697.40 697.40 697.40 697.40 0.0M
2021-02-24 699.09 699.09 699.09 699.09 0.0M
2021-02-23 690.41 690.41 690.41 690.41 0.0M
2021-02-22 690.96 690.96 690.96 690.96 0.0M
2021-02-19 679.10 679.10 679.10 679.10 0.0M
2021-02-18 678.70 678.70 678.70 678.70 0.0M
2021-02-17 676.97 676.97 676.97 676.97 0.0M
2021-02-16 675.58 675.58 675.58 675.58 0.0M
2021-02-12 668.97 668.97 668.97 668.97 0.0M
2021-02-11 664.55 664.55 664.55 664.55 0.0M
2021-02-10 664.63 664.63 664.63 664.63 0.0M
2021-02-09 665.51 665.51 665.51 665.51 0.0M
2021-02-08 663.28 663.28 663.28 663.28 0.0M
2021-02-05 654.91 654.91 654.91 654.91 0.0M
2021-02-04 649.77 649.77 649.77 649.77 0.0M
2021-02-03 648.87 648.87 648.87 648.87 0.0M
2021-02-02 643.65 643.65 643.65 643.65 0.0M
2021-02-01 642.97 642.97 642.97 642.97 0.0M
2021-01-29 636.02 636.02 636.02 636.02 0.0M
2021-01-28 635.15 635.15 635.15 635.15 0.0M
2021-01-27 638.80 638.80 638.80 638.80 0.0M
2021-01-26 641.00 641.00 641.00 641.00 0.0M
2021-01-25 637.70 637.70 637.70 637.70 0.0M
2021-01-22 632.77 632.77 632.77 632.77 0.0M
2021-01-21 640.71 640.71 640.71 640.71 0.0M
2021-01-20 640.12 640.12 640.12 640.12 0.0M
2021-01-19 638.25 638.25 638.25 638.25 0.0M
2021-01-15 638.99 638.99 638.99 638.99 0.0M
2021-01-14 645.01 645.01 645.01 645.01 0.0M
2021-01-13 641.12 641.12 641.12 641.12 0.0M
2021-01-12 640.37 640.37 640.37 640.37 0.0M
2021-01-11 630.24 630.24 630.24 630.24 0.0M
2021-01-08 632.86 632.86 632.86 632.86 0.0M
2021-01-07 633.94 633.94 633.94 633.94 0.0M
2021-01-06 632.54 632.54 632.54 632.54 0.0M
2021-01-05 631.74 631.74 631.74 631.74 0.0M
2021-01-04 618.42 618.42 618.42 618.42 0.0M