S&P GSCI Softs Index Spot (SPGSSF)

SPGSSF
🏛️ 美国 →
148.59
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
2025-09-26 147.34 149.30 147.09 148.59 0.0M
2025-09-25 146.82 148.51 145.37 147.34 0.0M
2025-09-24 144.20 147.05 144.16 146.82 0.0M
2025-09-23 145.88 146.89 143.75 144.20 0.0M
2025-09-22 147.41 148.35 145.47 145.88 0.0M
2025-09-19 149.64 150.40 145.91 147.41 0.0M
2025-09-18 149.98 150.51 148.26 149.64 0.0M
2025-09-17 155.90 155.90 149.32 149.98 0.0M
2025-09-16 158.27 158.58 155.55 155.90 0.0M
2025-09-15 153.79 159.00 153.74 158.27 0.0M
2025-09-12 152.47 154.39 151.94 153.79 0.0M
2025-09-11 152.21 152.75 151.08 152.12 0.0M
2025-09-10 150.55 152.29 150.32 151.87 0.0M
2025-09-09 149.43 151.44 149.41 150.21 0.0M
2025-09-08 147.99 149.40 146.99 149.10 0.0M
2025-09-05 147.96 148.19 146.65 147.68 0.0M
2025-09-04 149.71 149.84 147.75 147.96 0.0M
2025-09-03 149.02 150.49 148.84 149.71 0.0M
2025-09-02 152.73 153.05 148.44 149.02 0.0M
2025-08-29 152.38 153.23 151.29 152.73 0.0M
2025-08-28 153.42 154.50 151.70 152.38 0.0M
2025-08-27 150.47 153.61 149.44 153.42 0.0M
2025-08-26 152.98 153.04 149.66 150.47 0.0M
2025-08-25 152.64 154.78 151.91 152.98 0.0M
2025-08-22 149.62 153.19 148.97 152.64 0.0M
2025-08-21 149.26 150.44 148.78 149.62 0.0M
2025-08-20 149.08 151.23 148.54 149.26 0.0M
2025-08-19 147.09 149.37 146.97 149.08 0.0M
2025-08-18 147.55 148.52 146.46 147.09 0.0M
2025-08-15 145.61 148.03 144.78 147.55 0.0M
2025-08-14 146.47 146.49 144.27 145.61 0.0M
2025-08-13 146.69 147.69 146.15 146.47 0.0M
2025-08-12 145.41 147.46 145.15 146.98 0.0M
2025-08-11 142.07 147.00 142.07 145.85 0.0M
2025-08-08 140.65 143.07 140.53 142.67 0.0M
2025-08-07 140.08 141.70 140.08 141.27 0.0M
2025-08-06 141.46 141.90 140.47 140.75 0.0M
2025-08-05 139.24 142.00 138.65 141.46 0.0M
2025-08-04 138.78 140.33 138.47 139.24 0.0M
2025-08-01 142.27 142.32 138.51 138.78 0.0M
2025-07-31 141.13 143.71 141.08 142.27 0.0M
2025-07-30 142.12 143.20 140.86 141.13 0.0M
2025-07-29 143.81 144.55 141.18 142.12 0.0M
2025-07-28 142.10 144.09 141.87 143.81 0.0M
2025-07-25 143.36 144.11 141.93 142.10 0.0M
2025-07-24 142.94 144.59 142.54 143.36 0.0M
2025-07-23 141.25 143.27 140.48 142.94 0.0M
2025-07-22 140.79 141.52 139.71 141.25 0.0M
2025-07-21 142.63 142.72 140.18 140.79 0.0M
2025-07-18 141.23 143.43 141.23 142.63 0.0M
2025-07-17 142.06 142.84 139.87 141.23 0.0M
2025-07-16 141.29 142.66 141.22 142.06 0.0M
2025-07-15 142.58 143.40 141.02 141.29 0.0M
2025-07-14 140.32 142.77 140.27 142.58 0.0M
2025-07-11 139.40 141.37 139.24 140.32 0.0M
2025-07-10 140.78 141.66 139.14 139.40 0.0M
2025-07-09 138.71 141.28 138.43 140.78 0.0M
2025-07-08 138.59 140.26 138.12 138.71 0.0M
2025-07-07 140.40 140.50 137.81 138.59 0.0M
2025-07-03 139.07 141.53 138.11 140.40 0.0M
2025-07-02 139.61 140.63 137.84 139.07 0.0M
2025-07-01 144.64 144.87 139.06 139.61 0.0M
2025-06-30 146.66 146.71 144.18 144.64 0.0M
2025-06-27 146.44 147.90 145.31 146.66 0.0M
2025-06-26 145.33 146.97 144.55 146.44 0.0M
2025-06-25 145.76 147.38 144.91 145.33 0.0M
2025-06-24 147.62 147.81 145.13 145.76 0.0M
2025-06-23 144.31 147.81 143.66 147.62 0.0M
2025-06-20 147.01 148.35 143.56 144.31 0.0M
2025-06-18 150.59 150.69 146.76 147.01 0.0M
2025-06-17 153.48 154.23 150.27 150.59 0.0M
2025-06-16 152.21 154.01 151.03 153.48 0.0M
2025-06-13 153.34 153.93 151.04 152.21 0.0M
2025-06-12 153.57 153.96 152.62 153.34 0.0M
2025-06-11 154.34 155.12 152.73 153.62 0.0M
2025-06-10 157.84 159.70 154.21 154.45 0.0M
2025-06-09 157.15 158.66 156.32 158.08 0.0M
2025-06-06 157.13 160.78 156.54 157.44 0.0M
2025-06-05 155.26 158.16 154.98 157.43 0.0M
2025-06-04 154.62 155.72 154.19 155.26 0.0M
2025-06-03 154.04 155.08 152.27 154.62 0.0M
2025-06-02 154.94 156.91 154.01 154.04 0.0M
2025-05-30 153.16 155.44 152.97 154.94 0.0M
2025-05-29 155.51 155.93 152.64 153.16 0.0M
2025-05-28 158.27 158.34 155.19 155.51 0.0M
2025-05-27 158.63 160.50 157.89 158.27 0.0M
2025-05-23 160.57 160.65 157.26 158.63 0.0M
2025-05-22 164.54 164.56 160.09 160.57 0.0M
2025-05-21 164.03 165.24 162.60 164.54 0.0M
2025-05-20 165.31 167.04 163.54 164.03 0.0M
2025-05-19 163.59 165.97 162.45 165.31 0.0M
2025-05-16 163.26 165.08 162.05 163.59 0.0M
2025-05-15 161.54 163.89 159.82 163.26 0.0M
2025-05-14 164.09 164.59 161.39 161.54 0.0M
2025-05-13 159.24 164.56 158.94 164.09 0.0M
2025-05-12 162.01 163.63 159.22 159.24 0.0M
2025-05-09 160.83 163.46 160.45 162.01 0.0M
2025-05-08 160.10 161.00 159.06 160.83 0.0M
2025-05-07 160.94 161.40 159.66 160.10 0.0M
2025-05-06 159.52 161.94 159.06 160.94 0.0M
2025-05-05 159.69 159.99 157.81 159.52 0.0M
2025-05-02 157.98 160.87 157.98 159.69 0.0M
2025-05-01 161.28 161.33 157.51 157.98 0.0M
2025-04-30 162.08 163.05 160.28 161.28 0.0M
2025-04-29 165.00 166.93 161.88 162.08 0.0M
2025-04-28 166.41 166.41 163.01 165.00 0.0M
2025-04-25 164.59 167.54 164.28 166.41 0.0M
2025-04-24 161.75 164.97 160.41 164.59 0.0M
2025-04-23 160.20 163.28 160.19 161.75 0.0M
2025-04-22 156.75 160.41 155.82 160.20 0.0M
2025-04-21 156.78 159.81 155.90 156.75 0.0M
2025-04-17 155.40 157.44 154.88 156.78 0.0M
2025-04-16 153.22 155.64 152.44 155.40 0.0M
2025-04-15 153.21 154.88 152.86 153.22 0.0M
2025-04-14 154.46 155.19 153.12 153.21 0.0M
2025-04-11 151.54 154.82 151.43 154.46 0.0M
2025-04-10 152.08 155.84 151.61 151.66 0.0M
2025-04-09 150.79 152.97 147.64 152.26 0.0M
2025-04-08 153.26 154.42 150.52 150.89 0.0M
2025-04-07 157.77 158.12 152.21 153.42 0.0M
2025-04-04 164.81 164.81 157.04 157.83 0.0M
2025-04-03 164.81 164.81 164.81 164.81 0.0M
2025-04-02 163.24 166.60 162.65 166.53 0.0M
2025-04-01 159.05 164.13 158.32 163.24 0.0M
2025-03-31 159.87 160.91 158.84 159.05 0.0M
2025-03-28 159.87 160.93 159.23 159.87 0.0M
2025-03-27 162.26 162.44 159.13 159.87 0.0M
2025-03-26 163.28 164.35 161.36 162.26 0.0M
2025-03-25 162.26 163.90 162.02 163.28 0.0M
2025-03-24 161.97 164.13 161.13 162.26 0.0M
2025-03-21 164.21 164.52 161.32 161.97 0.0M
2025-03-20 163.52 166.10 162.47 164.21 0.0M
2025-03-19 162.90 164.18 161.81 163.52 0.0M
2025-03-18 162.27 163.98 161.50 162.90 0.0M
2025-03-17 159.60 162.75 159.58 162.27 0.0M
2025-03-14 161.83 162.27 158.30 159.60 0.0M
2025-03-13 161.80 163.76 160.82 161.83 0.0M
2025-03-12 161.80 162.79 160.77 161.80 0.0M
2025-03-11 161.27 162.49 159.97 161.80 0.0M
2025-03-10 159.45 162.35 158.42 161.27 0.0M
2025-03-07 158.70 160.50 158.42 159.45 0.0M
2025-03-06 161.30 161.85 157.91 158.70 0.0M
2025-03-05 160.28 164.54 160.26 161.30 0.0M
2025-03-04 159.06 161.22 156.78 160.28 0.0M
2025-03-03 161.01 162.70 157.92 159.06 0.0M
2025-02-28 163.02 163.26 160.32 161.01 0.0M
2025-02-27 165.09 165.45 161.67 163.02 0.0M
2025-02-26 164.83 166.10 163.17 165.09 0.0M
2025-02-25 164.14 164.88 162.19 164.83 0.0M
2025-02-24 167.90 169.07 163.72 164.14 0.0M
2025-02-21 171.68 171.79 167.45 167.90 0.0M
2025-02-20 174.61 175.03 171.23 171.68 0.0M
2025-02-19 173.76 176.56 173.51 174.61 0.0M
2025-02-18 173.29 174.51 171.56 173.76 0.0M
2025-02-14 175.77 176.03 171.75 173.29 0.0M
2025-02-13 172.47 175.93 171.52 175.77 0.0M
2025-02-12 171.42 174.30 171.21 173.39 0.0M
2025-02-11 172.07 173.77 170.61 172.32 0.0M
2025-02-10 169.56 173.33 169.56 172.90 0.0M
2025-02-07 171.29 173.06 169.03 170.41 0.0M
2025-02-06 173.26 174.60 171.34 172.17 0.0M
2025-02-05 172.61 173.73 171.17 173.26 0.0M
2025-02-04 171.20 173.22 170.99 172.61 0.0M
2025-02-03 170.86 172.77 169.49 171.20 0.0M
2025-01-31 171.45 171.58 167.68 170.86 0.0M
2025-01-30 172.46 172.80 169.95 171.45 0.0M
2025-01-29 169.30 172.78 169.29 172.46 0.0M
2025-01-28 168.00 169.70 167.15 169.30 0.0M
2025-01-27 168.29 170.43 167.66 168.00 0.0M
2025-01-24 166.69 169.31 166.69 168.29 0.0M
2025-01-23 165.32 167.12 165.19 166.69 0.0M
2025-01-22 162.02 165.68 161.53 165.32 0.0M
2025-01-21 161.80 164.05 161.29 162.02 0.0M
2025-01-17 159.37 161.90 158.93 161.80 0.0M
2025-01-16 160.36 161.33 159.30 159.37 0.0M
2025-01-15 160.26 161.61 159.52 160.36 0.0M
2025-01-14 162.34 163.20 159.70 160.26 0.0M
2025-01-13 161.33 162.82 160.72 162.33 0.0M
2025-01-10 162.05 163.32 161.04 161.33 0.0M
2025-01-09 160.32 164.82 160.02 162.06 0.0M
2025-01-08 164.29 164.47 160.06 160.33 0.0M
2025-01-07 164.35 166.04 163.74 164.29 0.0M
2025-01-06 164.32 168.18 163.45 164.35 0.0M
2025-01-03 165.73 165.79 163.60 164.32 0.0M
2025-01-02 165.29 167.18 163.99 165.73 0.0M