S&P Health Care Services Select Industry (SPXSHP)

🏛️ 美国 →
15,366.40
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
2023-12-29 13,625.96 13,630.08 13,477.99 13,507.09 0.0M
2023-12-28 13,692.47 13,713.49 13,602.37 13,625.96 0.0M
2023-12-27 13,683.16 13,716.42 13,636.68 13,692.47 0.0M
2023-12-26 13,616.25 13,728.41 13,589.45 13,683.16 0.0M
2023-12-22 13,530.76 13,654.30 13,530.76 13,616.25 0.0M
2023-12-21 13,217.97 13,535.24 13,217.97 13,530.76 0.0M
2023-12-20 13,531.15 13,556.12 13,215.81 13,217.97 0.0M
2023-12-19 13,278.31 13,537.23 13,278.31 13,531.15 0.0M
2023-12-18 13,302.43 13,373.82 13,251.11 13,278.31 0.0M
2023-12-15 13,646.78 13,646.78 13,298.41 13,302.43 0.0M
2023-12-14 13,577.03 13,800.01 13,554.26 13,646.78 0.0M
2023-12-13 13,281.92 13,584.05 13,201.62 13,577.03 0.0M
2023-12-12 13,194.04 13,319.49 13,119.91 13,281.92 0.0M
2023-12-11 13,120.33 13,195.00 13,055.61 13,194.04 0.0M
2023-12-08 13,022.88 13,131.75 12,991.27 13,120.33 0.0M
2023-12-07 13,064.79 13,085.91 12,973.84 13,022.88 0.0M
2023-12-06 13,096.34 13,306.78 13,042.83 13,064.79 0.0M
2023-12-05 13,304.18 13,304.18 13,080.88 13,096.34 0.0M
2023-12-04 13,130.83 13,308.43 13,103.95 13,304.18 0.0M
2023-12-01 12,862.64 13,144.60 12,821.71 13,130.83 0.0M
2023-11-30 12,775.34 12,886.50 12,731.02 12,862.94 0.0M
2023-11-29 12,933.36 13,073.08 12,745.10 12,775.34 0.0M
2023-11-28 12,994.10 13,011.99 12,893.94 12,933.36 0.0M
2023-11-27 13,068.22 13,068.22 12,984.35 12,994.10 0.0M
2023-11-24 12,980.97 13,093.88 12,971.54 13,068.22 0.0M
2023-11-22 12,806.20 13,036.79 12,806.20 12,980.97 0.0M
2023-11-21 12,890.61 12,890.61 12,802.05 12,806.20 0.0M
2023-11-20 12,789.29 12,908.38 12,743.09 12,890.61 0.0M
2023-11-17 12,673.11 12,838.77 12,673.11 12,789.29 0.0M
2023-11-16 12,712.52 12,727.10 12,579.05 12,673.11 0.0M
2023-11-15 12,678.83 12,870.33 12,648.22 12,712.52 0.0M
2023-11-14 12,187.65 12,705.13 12,187.65 12,678.83 0.0M
2023-11-13 12,108.58 12,252.02 12,052.56 12,187.65 0.0M
2023-11-10 12,033.74 12,148.54 11,992.65 12,108.58 0.0M
2023-11-09 12,261.95 12,301.90 12,022.87 12,033.74 0.0M
2023-11-08 12,404.53 12,473.55 12,245.76 12,261.95 0.0M
2023-11-07 12,302.98 12,440.48 12,302.90 12,404.53 0.0M
2023-11-06 12,393.23 12,431.86 12,285.57 12,302.98 0.0M
2023-11-03 12,082.09 12,452.99 12,082.09 12,393.23 0.0M
2023-11-02 12,001.19 12,092.05 11,945.75 12,082.09 0.0M
2023-11-01 12,051.76 12,051.76 11,887.34 12,001.19 0.0M
2023-10-31 11,908.62 12,063.50 11,908.62 12,051.76 0.0M
2023-10-30 11,875.63 11,973.81 11,800.61 11,908.62 0.0M
2023-10-27 11,988.81 12,011.81 11,858.57 11,875.63 0.0M
2023-10-26 12,035.23 12,119.77 11,965.33 11,988.81 0.0M
2023-10-25 12,241.91 12,241.91 12,021.17 12,035.23 0.0M
2023-10-24 12,127.15 12,309.03 12,127.15 12,241.91 0.0M
2023-10-23 12,227.89 12,283.38 12,118.72 12,127.15 0.0M
2023-10-20 12,326.74 12,377.48 12,219.19 12,227.89 0.0M
2023-10-19 12,402.11 12,484.37 12,287.67 12,326.74 0.0M
2023-10-18 12,492.45 12,497.53 12,387.28 12,402.19 0.0M
2023-10-17 12,317.99 12,607.70 12,287.95 12,492.45 0.0M
2023-10-16 12,215.31 12,408.94 12,215.31 12,317.99 0.0M
2023-10-13 12,115.83 12,262.28 12,115.83 12,215.31 0.0M
2023-10-12 12,415.51 12,426.61 12,105.32 12,115.83 0.0M
2023-10-11 12,692.49 12,692.49 12,314.28 12,415.51 0.0M
2023-10-10 12,507.74 12,745.67 12,507.74 12,692.49 0.0M
2023-10-09 12,482.40 12,530.05 12,384.12 12,507.74 0.0M
2023-10-06 12,403.09 12,534.35 12,264.60 12,482.40 0.0M
2023-10-05 12,440.55 12,460.13 12,298.71 12,403.09 0.0M
2023-10-04 12,356.02 12,456.16 12,268.41 12,440.55 0.0M
2023-10-03 12,646.79 12,646.79 12,348.78 12,356.02 0.0M
2023-10-02 12,649.71 12,694.49 12,566.31 12,646.79 0.0M
2023-09-29 12,770.44 12,835.15 12,621.73 12,649.71 0.0M
2023-09-28 12,646.85 12,828.66 12,646.85 12,770.44 0.0M
2023-09-27 12,658.74 12,770.08 12,529.77 12,646.85 0.0M
2023-09-26 12,839.45 12,839.45 12,657.40 12,658.74 0.0M
2023-09-25 12,701.78 12,851.23 12,645.24 12,839.45 0.0M
2023-09-22 12,712.58 12,780.35 12,691.57 12,701.78 0.0M
2023-09-21 12,823.77 12,823.77 12,709.65 12,712.58 0.0M
2023-09-20 12,811.92 12,949.00 12,811.92 12,823.77 0.0M
2023-09-19 12,846.55 12,886.45 12,756.17 12,811.92 0.0M
2023-09-18 12,889.71 12,899.46 12,802.05 12,846.55 0.0M
2023-09-15 12,912.82 12,950.51 12,843.62 12,889.71 0.0M
2023-09-14 12,898.74 13,052.50 12,882.66 12,912.82 0.0M
2023-09-13 12,937.21 12,975.71 12,874.34 12,898.74 0.0M
2023-09-12 13,079.80 13,079.80 12,919.12 12,937.21 0.0M
2023-09-11 13,043.19 13,142.51 13,043.19 13,079.80 0.0M
2023-09-08 13,132.73 13,132.73 13,031.60 13,043.19 0.0M
2023-09-07 13,170.95 13,170.99 13,112.24 13,132.73 0.0M
2023-09-06 13,184.78 13,226.64 13,136.06 13,170.95 0.0M
2023-09-05 13,494.71 13,494.71 13,181.63 13,184.78 0.0M
2023-09-01 13,526.09 13,666.93 13,481.87 13,494.71 0.0M
2023-08-31 13,727.50 13,777.49 13,522.35 13,526.09 0.0M
2023-08-30 13,668.69 13,804.55 13,623.60 13,727.50 0.0M
2023-08-29 13,531.31 13,689.78 13,509.87 13,668.69 0.0M
2023-08-28 13,458.72 13,583.01 13,458.72 13,531.31 0.0M
2023-08-25 13,388.75 13,527.55 13,335.21 13,458.72 0.0M
2023-08-24 13,511.27 13,560.94 13,386.41 13,388.75 0.0M
2023-08-23 13,468.16 13,525.02 13,468.16 13,511.27 0.0M
2023-08-22 13,537.49 13,622.03 13,464.85 13,468.16 0.0M
2023-08-21 13,486.41 13,583.20 13,471.49 13,537.49 0.0M
2023-08-18 13,437.01 13,538.15 13,352.90 13,486.41 0.0M
2023-08-17 13,697.58 13,697.58 13,412.73 13,437.01 0.0M
2023-08-16 13,857.40 13,909.08 13,697.50 13,697.58 0.0M
2023-08-15 13,992.28 13,992.28 13,834.30 13,857.40 0.0M
2023-08-14 13,997.13 13,999.33 13,851.81 13,992.28 0.0M
2023-08-11 13,952.31 14,035.41 13,913.75 13,997.13 0.0M
2023-08-10 14,039.47 14,198.44 13,926.25 13,952.31 0.0M
2023-08-09 14,131.94 14,157.28 13,988.72 14,039.47 0.0M
2023-08-08 14,179.70 14,190.58 14,051.90 14,131.94 0.0M
2023-08-07 14,141.47 14,236.52 14,102.92 14,179.70 0.0M
2023-08-04 14,174.98 14,283.53 14,124.37 14,141.47 0.0M
2023-08-03 14,221.52 14,241.77 14,112.61 14,174.98 0.0M
2023-08-02 14,214.94 14,252.65 14,147.17 14,221.52 0.0M
2023-08-01 14,271.43 14,273.65 14,122.37 14,214.94 0.0M
2023-07-31 14,110.69 14,274.51 14,101.35 14,271.43 0.0M
2023-07-28 14,001.57 14,171.55 14,001.57 14,110.69 0.0M
2023-07-27 14,206.87 14,260.88 13,958.60 14,001.57 0.0M
2023-07-26 14,310.95 14,350.27 14,185.05 14,206.87 0.0M
2023-07-25 14,308.57 14,375.58 14,236.88 14,310.95 0.0M
2023-07-24 14,403.04 14,435.14 14,278.93 14,308.57 0.0M
2023-07-21 14,434.86 14,514.99 14,402.63 14,403.04 0.0M
2023-07-20 14,463.92 14,536.77 14,398.53 14,434.86 0.0M
2023-07-19 14,385.95 14,588.03 14,385.95 14,463.92 0.0M
2023-07-18 14,267.67 14,446.92 14,267.67 14,385.95 0.0M
2023-07-17 14,196.77 14,284.46 14,135.38 14,267.67 0.0M
2023-07-14 14,040.90 14,218.60 14,040.90 14,196.77 0.0M
2023-07-13 14,037.95 14,106.35 14,017.42 14,040.90 0.0M
2023-07-12 14,156.85 14,235.11 14,033.47 14,037.95 0.0M
2023-07-11 14,117.05 14,197.52 14,068.01 14,156.85 0.0M
2023-07-10 13,900.47 14,141.49 13,878.96 14,117.05 0.0M
2023-07-07 13,857.46 13,997.67 13,857.46 13,900.47 0.0M
2023-07-06 13,982.38 13,982.38 13,767.45 13,857.46 0.0M
2023-07-05 14,096.97 14,096.97 13,947.01 13,982.38 0.0M
2023-07-03 14,238.89 14,238.89 14,057.52 14,096.97 0.0M
2023-06-30 14,157.09 14,344.45 14,157.09 14,238.89 0.0M
2023-06-29 14,026.20 14,204.72 14,016.95 14,157.09 0.0M
2023-06-28 13,915.56 14,026.62 13,879.89 14,026.20 0.0M
2023-06-27 13,726.62 13,951.51 13,648.61 13,915.56 0.0M
2023-06-26 13,708.83 13,816.06 13,690.73 13,726.62 0.0M
2023-06-23 13,832.83 13,832.83 13,695.47 13,708.83 0.0M
2023-06-22 13,809.35 13,857.98 13,737.93 13,832.83 0.0M
2023-06-21 13,761.83 13,870.56 13,723.88 13,809.35 0.0M
2023-06-20 13,785.17 13,807.47 13,655.75 13,761.83 0.0M
2023-06-16 13,856.30 13,953.69 13,724.59 13,782.26 0.0M
2023-06-15 13,716.82 13,882.27 13,668.29 13,856.30 0.0M
2023-06-14 14,041.62 14,094.39 13,623.07 13,716.82 0.0M
2023-06-13 13,866.95 14,081.88 13,866.95 14,041.62 0.0M
2023-06-12 13,806.59 13,911.29 13,768.49 13,866.95 0.0M
2023-06-09 13,883.73 13,930.34 13,798.27 13,806.59 0.0M
2023-06-08 13,836.11 13,888.74 13,748.13 13,883.73 0.0M
2023-06-07 13,777.36 13,914.72 13,777.36 13,836.11 0.0M
2023-06-06 13,646.50 13,787.03 13,593.26 13,777.36 0.0M
2023-06-05 13,634.86 13,693.25 13,515.03 13,646.50 0.0M
2023-06-02 13,269.44 13,645.39 13,269.44 13,634.86 0.0M
2023-06-01 13,118.56 13,339.21 13,050.82 13,269.44 0.0M
2023-05-31 13,001.87 13,131.03 12,894.80 13,118.56 0.0M
2023-05-30 13,122.89 13,214.68 12,977.73 13,001.87 0.0M
2023-05-26 13,108.96 13,195.56 13,075.50 13,122.89 0.0M
2023-05-25 13,299.06 13,299.06 12,993.93 13,108.96 0.0M
2023-05-24 13,434.45 13,434.45 13,226.48 13,299.06 0.0M
2023-05-23 13,611.23 13,697.14 13,422.62 13,434.45 0.0M
2023-05-22 13,526.97 13,676.18 13,523.14 13,611.23 0.0M
2023-05-19 13,505.87 13,629.25 13,482.23 13,526.97 0.0M
2023-05-18 13,553.38 13,553.38 13,388.05 13,505.87 0.0M
2023-05-17 13,382.31 13,574.06 13,301.01 13,553.38 0.0M
2023-05-16 13,549.89 13,549.89 13,377.07 13,382.31 0.0M
2023-05-15 13,477.55 13,579.91 13,455.87 13,549.89 0.0M
2023-05-12 13,541.15 13,579.18 13,381.80 13,477.55 0.0M
2023-05-11 13,634.63 13,634.63 13,498.74 13,541.15 0.0M
2023-05-10 13,547.61 13,720.81 13,530.54 13,631.39 0.0M
2023-05-09 13,545.20 13,609.25 13,454.07 13,547.61 0.0M
2023-05-08 13,506.83 13,549.38 13,439.60 13,545.20 0.0M
2023-05-05 13,063.67 13,562.42 13,063.67 13,506.83 0.0M
2023-05-04 13,217.91 13,217.91 12,860.97 13,063.67 0.0M
2023-05-03 13,213.93 13,373.24 13,172.62 13,217.91 0.0M
2023-05-02 13,670.26 13,670.26 13,107.05 13,213.93 0.0M
2023-05-01 13,606.67 13,752.35 13,598.42 13,670.26 0.0M
2023-04-28 13,589.38 13,611.85 13,431.81 13,606.67 0.0M
2023-04-27 13,409.35 13,605.77 13,409.35 13,589.38 0.0M
2023-04-26 13,505.00 13,505.00 13,378.87 13,409.35 0.0M
2023-04-25 13,734.68 13,757.19 13,504.95 13,505.00 0.0M
2023-04-24 13,733.68 13,815.51 13,690.72 13,734.68 0.0M
2023-04-21 13,438.88 13,749.64 13,438.88 13,733.68 0.0M
2023-04-20 13,541.17 13,541.17 13,385.81 13,438.88 0.0M
2023-04-19 13,566.27 13,566.27 13,405.81 13,541.17 0.0M
2023-04-18 13,651.87 13,716.77 13,523.51 13,566.27 0.0M
2023-04-17 13,619.08 13,674.68 13,569.81 13,651.87 0.0M
2023-04-14 13,777.42 13,814.42 13,573.59 13,619.08 0.0M
2023-04-13 13,598.84 13,798.45 13,598.84 13,777.42 0.0M
2023-04-12 13,754.20 13,838.49 13,589.77 13,598.84 0.0M
2023-04-11 13,530.75 13,805.16 13,530.75 13,754.20 0.0M
2023-04-10 13,401.77 13,533.99 13,293.94 13,530.75 0.0M
2023-04-06 13,384.77 13,426.79 13,346.84 13,401.77 0.0M
2023-04-05 13,278.79 13,398.27 13,228.10 13,384.77 0.0M
2023-04-04 13,307.49 13,344.72 13,209.16 13,278.79 0.0M
2023-04-03 13,146.11 13,324.68 13,135.73 13,307.49 0.0M
2023-03-31 12,983.31 13,170.80 12,983.31 13,146.11 0.0M
2023-03-30 13,016.02 13,143.71 12,903.03 12,983.31 0.0M
2023-03-29 12,945.86 13,063.38 12,931.38 13,016.02 0.0M
2023-03-28 13,032.94 13,093.99 12,901.13 12,945.86 0.0M
2023-03-27 12,876.37 13,099.67 12,876.37 13,032.94 0.0M
2023-03-24 12,732.33 12,903.92 12,605.93 12,876.37 0.0M
2023-03-23 12,839.30 12,998.82 12,626.88 12,732.33 0.0M
2023-03-22 13,146.11 13,233.56 12,836.27 12,839.30 0.0M
2023-03-21 12,835.09 13,184.15 12,835.09 13,146.11 0.0M
2023-03-20 12,770.15 12,928.18 12,770.15 12,835.09 0.0M
2023-03-17 13,017.42 13,017.42 12,734.57 12,770.15 0.0M
2023-03-16 12,783.57 13,066.54 12,659.28 13,017.42 0.0M
2023-03-15 12,828.59 12,828.59 12,567.99 12,783.57 0.0M
2023-03-14 12,703.24 12,987.53 12,695.89 12,828.59 0.0M
2023-03-13 12,750.23 12,888.23 12,559.00 12,703.24 0.0M
2023-03-10 13,076.19 13,076.19 12,643.52 12,750.23 0.0M
2023-03-09 13,368.28 13,432.31 13,047.22 13,076.19 0.0M
2023-03-08 13,406.69 13,472.38 13,307.96 13,368.28 0.0M
2023-03-07 13,547.91 13,573.21 13,364.20 13,406.69 0.0M
2023-03-06 13,880.93 13,880.93 13,523.05 13,547.91 0.0M
2023-03-03 13,654.61 13,885.21 13,654.61 13,880.93 0.0M
2023-03-02 13,706.72 13,706.72 13,457.95 13,654.61 0.0M
2023-03-01 13,838.49 13,838.49 13,614.87 13,706.72 0.0M
2023-02-28 13,900.38 13,960.69 13,797.76 13,838.49 0.0M
2023-02-27 13,859.68 13,995.79 13,843.86 13,900.38 0.0M
2023-02-24 14,038.86 14,038.86 13,793.27 13,859.68 0.0M
2023-02-23 14,049.70 14,093.18 13,854.19 14,038.86 0.0M
2023-02-22 13,962.38 14,138.16 13,962.38 14,049.70 0.0M
2023-02-21 14,342.85 14,342.85 13,954.14 13,962.38 0.0M
2023-02-17 14,328.15 14,368.64 14,242.29 14,342.85 0.0M
2023-02-16 14,248.93 14,489.79 14,129.32 14,328.15 0.0M
2023-02-15 14,014.23 14,252.91 13,909.40 14,248.93 0.0M
2023-02-14 14,025.51 14,145.53 13,899.67 14,014.23 0.0M
2023-02-13 13,981.49 14,081.93 13,945.68 14,025.51 0.0M
2023-02-10 13,865.10 14,026.58 13,818.60 13,981.49 0.0M
2023-02-09 14,011.08 14,173.99 13,833.98 13,865.10 0.0M
2023-02-08 14,042.35 14,208.37 13,991.10 14,011.08 0.0M
2023-02-07 13,853.31 14,065.73 13,815.23 14,042.35 0.0M
2023-02-06 14,173.29 14,173.29 13,808.72 13,853.31 0.0M
2023-02-03 14,361.19 14,361.54 14,116.88 14,173.29 0.0M
2023-02-02 14,246.98 14,446.79 14,246.98 14,361.19 0.0M
2023-02-01 14,097.61 14,349.95 13,953.44 14,246.98 0.0M
2023-01-31 13,754.99 14,097.68 13,754.99 14,097.61 0.0M
2023-01-30 13,867.71 13,940.34 13,753.67 13,754.99 0.0M
2023-01-27 13,780.55 13,926.63 13,675.64 13,867.71 0.0M
2023-01-26 13,693.81 13,847.07 13,679.92 13,780.55 0.0M
2023-01-25 13,579.56 13,696.62 13,455.99 13,693.81 0.0M
2023-01-24 13,880.31 13,880.31 13,557.28 13,579.56 0.0M
2023-01-23 13,748.24 13,942.58 13,699.95 13,880.31 0.0M
2023-01-20 13,562.47 13,766.51 13,526.39 13,748.24 0.0M
2023-01-19 13,601.09 13,616.08 13,429.24 13,562.47 0.0M
2023-01-18 13,779.89 13,938.59 13,598.88 13,601.09 0.0M
2023-01-17 13,723.39 13,812.10 13,623.25 13,779.89 0.0M
2023-01-13 13,525.14 13,744.83 13,429.70 13,723.39 0.0M
2023-01-12 13,407.48 13,527.37 13,269.88 13,525.14 0.0M
2023-01-11 13,312.39 13,418.41 13,307.40 13,407.48 0.0M
2023-01-10 12,982.52 13,318.10 12,982.52 13,312.39 0.0M
2023-01-09 12,910.80 13,130.79 12,910.80 12,982.52 0.0M
2023-01-06 12,715.55 12,945.35 12,663.49 12,910.80 0.0M
2023-01-05 12,919.82 12,919.82 12,650.61 12,715.55 0.0M
2023-01-04 12,802.78 12,962.25 12,784.94 12,919.82 0.0M
2023-01-03 12,913.87 13,081.89 12,652.08 12,802.78 0.0M