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
2024-12-31 812.38 812.38 812.38 812.38 0.0M
2024-12-30 809.87 809.87 809.87 809.87 0.0M
2024-12-27 806.67 806.67 806.67 806.67 0.0M
2024-12-26 805.02 805.02 805.02 805.02 0.0M
2024-12-24 805.06 805.06 805.06 805.06 0.0M
2024-12-23 800.21 800.21 800.21 800.21 0.0M
2024-12-20 801.15 801.15 801.15 801.15 0.0M
2024-12-19 796.29 796.29 796.29 796.29 0.0M
2024-12-18 804.14 804.14 804.14 804.14 0.0M
2024-12-17 804.69 804.69 804.69 804.69 0.0M
2024-12-16 810.59 810.59 810.59 810.59 0.0M
2024-12-13 813.83 813.83 813.83 813.83 0.0M
2024-12-12 813.10 813.10 813.10 813.10 0.0M
2024-12-11 816.40 816.40 816.40 816.40 0.0M
2024-12-10 810.09 810.09 810.09 810.09 0.0M
2024-12-09 806.67 806.67 806.67 806.67 0.0M
2024-12-06 799.38 799.38 799.38 799.38 0.0M
2024-12-05 800.29 800.29 800.29 800.29 0.0M
2024-12-04 800.73 800.73 800.73 800.73 0.0M
2024-12-03 803.34 803.34 803.34 803.34 0.0M
2024-12-02 797.12 797.12 797.12 797.12 0.0M
2024-11-29 801.41 801.41 801.41 801.41 0.0M
2024-11-27 801.42 801.42 801.42 801.42 0.0M
2024-11-26 803.43 803.43 803.43 803.43 0.0M
2024-11-25 802.23 802.23 802.23 802.23 0.0M
2024-11-22 810.40 810.40 810.40 810.40 0.0M
2024-11-21 806.52 806.52 806.52 806.52 0.0M
2024-11-20 803.95 803.95 803.95 803.95 0.0M
2024-11-19 801.93 801.93 801.93 801.93 0.0M
2024-11-18 799.68 799.68 799.68 799.68 0.0M
2024-11-15 787.95 787.95 787.95 787.95 0.0M
2024-11-14 788.22 788.22 788.22 788.22 0.0M
2024-11-13 791.86 791.86 791.86 791.86 0.0M
2024-11-12 792.37 792.37 792.37 792.37 0.0M
2024-11-11 794.00 794.00 794.00 794.00 0.0M
2024-11-08 803.30 803.30 803.30 803.30 0.0M
2024-11-07 812.95 812.95 812.95 812.95 0.0M
2024-11-06 803.45 803.45 803.45 803.45 0.0M
2024-11-05 810.83 810.83 810.83 810.83 0.0M
2024-11-04 806.59 806.59 806.59 806.59 0.0M
2024-11-01 800.37 800.37 800.37 800.37 0.0M
2024-10-31 798.95 798.95 798.95 798.95 0.0M
2024-10-30 800.92 800.92 800.92 800.92 0.0M
2024-10-29 796.48 796.48 796.48 796.48 0.0M
2024-10-28 796.07 796.07 796.07 796.07 0.0M
2024-10-25 812.24 812.24 812.24 812.24 0.0M
2024-10-24 808.67 808.67 808.67 808.67 0.0M
2024-10-23 808.68 808.68 808.68 808.68 0.0M
2024-10-22 812.08 812.08 812.08 812.08 0.0M
2024-10-21 802.77 802.77 802.77 802.77 0.0M
2024-10-18 799.72 799.72 799.72 799.72 0.0M
2024-10-17 802.39 802.39 802.39 802.39 0.0M
2024-10-16 801.92 801.92 801.92 801.92 0.0M
2024-10-15 802.96 802.96 802.96 802.96 0.0M
2024-10-14 815.47 815.47 815.47 815.47 0.0M
2024-10-11 825.90 825.90 825.90 825.90 0.0M
2024-10-10 823.11 823.11 823.11 823.11 0.0M
2024-10-09 812.33 812.33 812.33 812.33 0.0M
2024-10-08 818.05 818.05 818.05 818.05 0.0M
2024-10-07 834.70 834.70 834.70 834.70 0.0M
2024-10-04 827.71 827.71 827.71 827.71 0.0M
2024-10-03 826.03 826.03 826.03 826.03 0.0M
2024-10-02 818.88 818.88 818.88 818.88 0.0M
2024-10-01 814.26 814.26 814.26 814.26 0.0M
2024-09-30 804.86 804.86 804.86 804.86 0.0M
2024-09-27 804.72 804.72 804.72 804.72 0.0M
2024-09-26 804.28 804.28 804.28 804.28 0.0M
2024-09-25 806.11 806.11 806.11 806.11 0.0M
2024-09-24 807.50 807.50 807.50 807.50 0.0M
2024-09-23 797.76 797.76 797.76 797.76 0.0M
2024-09-20 793.52 793.52 793.52 793.52 0.0M
2024-09-19 793.41 793.41 793.41 793.41 0.0M
2024-09-18 787.84 787.84 787.84 787.84 0.0M
2024-09-17 786.20 786.20 786.20 786.20 0.0M
2024-09-16 782.79 782.79 782.79 782.79 0.0M
2024-09-13 778.45 778.45 778.45 778.45 0.0M
2024-09-12 775.63 775.63 775.63 775.63 0.0M
2024-09-11 765.21 765.21 765.21 765.21 0.0M
2024-09-10 757.86 757.86 757.86 757.86 0.0M
2024-09-09 766.50 766.50 766.50 766.50 0.0M
2024-09-06 762.37 762.37 762.37 762.37 0.0M
2024-09-05 773.91 773.91 773.91 773.91 0.0M
2024-09-04 774.59 774.59 774.59 774.59 0.0M
2024-09-03 778.08 778.08 778.08 778.08 0.0M
2024-08-30 787.48 787.48 787.48 787.48 0.0M
2024-08-29 793.13 793.13 793.13 793.13 0.0M
2024-08-28 789.06 789.06 789.06 789.06 0.0M
2024-08-27 796.91 796.91 796.91 796.91 0.0M
2024-08-26 797.20 797.20 797.20 797.20 0.0M
2024-08-23 790.52 790.52 790.52 790.52 0.0M
2024-08-22 781.17 781.17 781.17 781.17 0.0M
2024-08-21 783.62 783.62 783.62 783.62 0.0M
2024-08-20 785.93 785.93 785.93 785.93 0.0M
2024-08-19 787.61 787.61 787.61 787.61 0.0M
2024-08-16 785.76 785.76 785.76 785.76 0.0M
2024-08-15 790.75 790.75 790.75 790.75 0.0M
2024-08-14 785.19 785.19 785.19 785.19 0.0M
2024-08-13 786.65 786.65 786.65 786.65 0.0M
2024-08-12 791.65 791.65 791.65 791.65 0.0M
2024-08-09 782.32 782.32 782.32 782.32 0.0M
2024-08-08 776.00 776.00 776.00 776.00 0.0M
2024-08-07 772.83 772.83 772.83 772.83 0.0M
2024-08-06 767.60 767.60 767.60 767.60 0.0M
2024-08-05 766.91 766.91 766.91 766.91 0.0M
2024-08-02 773.15 773.15 773.15 773.15 0.0M
2024-08-01 783.43 783.43 783.43 783.43 0.0M
2024-07-31 790.63 790.63 790.63 790.63 0.0M
2024-07-30 778.99 778.99 778.99 778.99 0.0M
2024-07-29 781.50 781.50 781.50 781.50 0.0M
2024-07-26 786.64 786.64 786.64 786.64 0.0M
2024-07-25 791.29 791.29 791.29 791.29 0.0M
2024-07-24 793.56 793.56 793.56 793.56 0.0M
2024-07-23 792.97 792.97 792.97 792.97 0.0M
2024-07-22 797.60 797.60 797.60 797.60 0.0M
2024-07-19 795.93 795.93 795.93 795.93 0.0M
2024-07-18 806.50 806.50 806.50 806.50 0.0M
2024-07-17 810.34 810.34 810.34 810.34 0.0M
2024-07-16 808.89 808.89 808.89 808.89 0.0M
2024-07-15 812.54 812.54 812.54 812.54 0.0M
2024-07-12 817.59 817.59 817.59 817.59 0.0M
2024-07-11 817.77 817.77 817.77 817.77 0.0M
2024-07-10 814.25 814.25 814.25 814.25 0.0M
2024-07-09 815.88 815.88 815.88 815.88 0.0M
2024-07-08 821.85 821.85 821.85 821.85 0.0M
2024-07-05 830.73 830.73 830.73 830.73 0.0M
2024-07-03 829.98 829.98 829.98 829.98 0.0M
2024-07-02 823.49 823.49 823.49 823.49 0.0M
2024-07-01 822.47 822.47 822.47 822.47 0.0M
2024-06-28 818.13 818.13 818.13 818.13 0.0M
2024-06-27 819.53 819.53 819.53 819.53 0.0M
2024-06-26 818.05 818.05 818.05 818.05 0.0M
2024-06-25 817.98 817.98 817.98 817.98 0.0M
2024-06-24 823.64 823.64 823.64 823.64 0.0M
2024-06-21 821.24 821.24 821.24 821.24 0.0M
2024-06-20 828.16 828.16 828.16 828.16 0.0M
2024-06-18 827.40 827.40 827.40 827.40 0.0M
2024-06-17 822.02 822.02 822.02 822.02 0.0M
2024-06-14 824.24 824.24 824.24 824.24 0.0M
2024-06-13 827.89 827.89 827.89 827.89 0.0M
2024-06-12 828.70 828.70 828.70 828.70 0.0M
2024-06-11 822.30 822.30 822.30 822.30 0.0M
2024-06-10 822.09 822.09 822.09 822.09 0.0M
2024-06-07 816.69 816.69 816.69 816.69 0.0M
2024-06-06 826.79 826.79 826.79 826.79 0.0M
2024-06-05 816.46 816.46 816.46 816.46 0.0M
2024-06-04 817.62 817.62 817.62 817.62 0.0M
2024-06-03 825.99 825.99 825.99 825.99 0.0M
2024-05-31 832.63 832.63 832.63 832.63 0.0M
2024-05-30 840.49 840.49 840.49 840.49 0.0M
2024-05-29 851.48 851.48 851.48 851.48 0.0M
2024-05-28 856.85 856.85 856.85 856.85 0.0M
2024-05-24 843.90 843.90 843.90 843.90 0.0M
2024-05-23 842.82 842.82 842.82 842.82 0.0M
2024-05-22 847.76 847.76 847.76 847.76 0.0M
2024-05-21 856.74 856.74 856.74 856.74 0.0M
2024-05-20 856.98 856.98 856.98 856.98 0.0M
2024-05-17 847.32 847.32 847.32 847.32 0.0M
2024-05-16 838.27 838.27 838.27 838.27 0.0M
2024-05-15 836.19 836.19 836.19 836.19 0.0M
2024-05-14 831.46 831.46 831.46 831.46 0.0M
2024-05-13 833.85 833.85 833.85 833.85 0.0M
2024-05-10 831.94 831.94 831.94 831.94 0.0M
2024-05-09 831.04 831.04 831.04 831.04 0.0M
2024-05-08 829.09 829.09 829.09 829.09 0.0M
2024-05-07 833.36 833.36 833.36 833.36 0.0M
2024-05-06 830.05 830.05 830.05 830.05 0.0M
2024-05-03 824.97 824.97 824.97 824.97 0.0M
2024-05-02 820.05 820.05 820.05 820.05 0.0M
2024-05-01 819.86 819.86 819.86 819.86 0.0M
2024-04-30 832.49 832.49 832.49 832.49 0.0M
2024-04-29 842.23 842.23 842.23 842.23 0.0M
2024-04-26 842.95 842.95 842.95 842.95 0.0M
2024-04-25 841.26 841.26 841.26 841.26 0.0M
2024-04-24 838.92 838.92 838.92 838.92 0.0M
2024-04-23 838.50 838.50 838.50 838.50 0.0M
2024-04-22 838.68 838.68 838.68 838.68 0.0M
2024-04-19 839.29 839.29 839.29 839.29 0.0M
2024-04-18 831.76 831.76 831.76 831.76 0.0M
2024-04-17 831.30 831.30 831.30 831.30 0.0M
2024-04-16 836.50 836.50 836.50 836.50 0.0M
2024-04-15 836.73 836.73 836.73 836.73 0.0M
2024-04-12 837.06 837.06 837.06 837.06 0.0M
2024-04-11 831.99 831.99 831.99 831.99 0.0M
2024-04-10 835.75 835.75 835.75 835.75 0.0M
2024-04-09 835.50 835.50 835.50 835.50 0.0M
2024-04-08 837.36 837.36 837.36 837.36 0.0M
2024-04-05 838.77 838.77 838.77 838.77 0.0M
2024-04-04 836.85 836.85 836.85 836.85 0.0M
2024-04-03 831.74 831.74 831.74 831.74 0.0M
2024-04-02 822.84 822.84 822.84 822.84 0.0M
2024-04-01 815.75 815.75 815.75 815.75 0.0M
2024-03-28 815.42 815.42 815.42 815.42 0.0M
2024-03-27 806.11 806.11 806.11 806.11 0.0M
2024-03-26 807.21 807.21 807.21 807.21 0.0M
2024-03-25 813.10 813.10 813.10 813.10 0.0M
2024-03-22 808.47 808.47 808.47 808.47 0.0M
2024-03-21 812.72 812.72 812.72 812.72 0.0M
2024-03-20 811.34 811.34 811.34 811.34 0.0M
2024-03-19 815.18 815.18 815.18 815.18 0.0M
2024-03-18 816.58 816.58 816.58 816.58 0.0M
2024-03-15 811.13 811.13 811.13 811.13 0.0M
2024-03-14 808.41 808.41 808.41 808.41 0.0M
2024-03-13 808.38 808.38 808.38 808.38 0.0M
2024-03-12 800.86 800.86 800.86 800.86 0.0M
2024-03-11 801.37 801.37 801.37 801.37 0.0M
2024-03-08 796.57 796.57 796.57 796.57 0.0M
2024-03-07 798.86 798.86 798.86 798.86 0.0M
2024-03-06 794.47 794.47 794.47 794.47 0.0M
2024-03-05 790.06 790.06 790.06 790.06 0.0M
2024-03-04 793.74 793.74 793.74 793.74 0.0M
2024-03-01 792.08 792.08 792.08 792.08 0.0M
2024-02-29 787.74 787.74 787.74 787.74 0.0M
2024-02-28 786.59 786.59 786.59 786.59 0.0M
2024-02-27 789.85 789.85 789.85 789.85 0.0M
2024-02-26 784.37 784.37 784.37 784.37 0.0M
2024-02-23 780.50 780.50 780.50 780.50 0.0M
2024-02-22 785.72 785.72 785.72 785.72 0.0M
2024-02-21 784.56 784.56 784.56 784.56 0.0M
2024-02-20 780.02 780.02 780.02 780.02 0.0M
2024-02-16 783.39 783.39 783.39 783.39 0.0M
2024-02-15 780.29 780.29 780.29 780.29 0.0M
2024-02-14 778.32 778.32 778.32 778.32 0.0M
2024-02-13 784.63 784.63 784.63 784.63 0.0M
2024-02-12 785.78 785.78 785.78 785.78 0.0M
2024-02-09 786.02 786.02 786.02 786.02 0.0M
2024-02-08 784.96 784.96 784.96 784.96 0.0M
2024-02-07 781.49 781.49 781.49 781.49 0.0M
2024-02-06 779.93 779.93 779.93 779.93 0.0M
2024-02-05 776.60 776.60 776.60 776.60 0.0M
2024-02-02 778.62 778.62 778.62 778.62 0.0M
2024-02-01 786.08 786.08 786.08 786.08 0.0M
2024-01-31 791.85 791.85 791.85 791.85 0.0M
2024-01-30 796.44 796.44 796.44 796.44 0.0M
2024-01-29 790.01 790.01 790.01 790.01 0.0M
2024-01-26 794.78 794.78 794.78 794.78 0.0M
2024-01-25 792.69 792.69 792.69 792.69 0.0M
2024-01-24 786.93 786.93 786.93 786.93 0.0M
2024-01-23 780.72 780.72 780.72 780.72 0.0M
2024-01-22 775.84 775.84 775.84 775.84 0.0M
2024-01-19 772.26 772.26 772.26 772.26 0.0M
2024-01-18 772.76 772.76 772.76 772.76 0.0M
2024-01-17 767.20 767.20 767.20 767.20 0.0M
2024-01-16 772.75 772.75 772.75 772.75 0.0M
2024-01-12 775.41 775.41 775.41 775.41 0.0M
2024-01-11 773.63 773.63 773.63 773.63 0.0M
2024-01-10 770.27 770.27 770.27 770.27 0.0M
2024-01-09 773.05 773.05 773.05 773.05 0.0M
2024-01-08 765.96 765.96 765.96 765.96 0.0M
2024-01-05 776.56 776.56 776.56 776.56 0.0M
2024-01-04 772.87 772.87 772.87 772.87 0.0M
2024-01-03 776.06 776.06 776.06 776.06 0.0M
2024-01-02 772.47 772.47 772.47 772.47 0.0M