S&P 600 Health Care (SPSMCA)

SPSMCA
🏛️ 美国 →
2,962.40
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
2025-09-26 2,933.20 2,964.00 2,928.30 2,962.40 73.8M
2025-09-25 2,954.60 2,954.60 2,913.10 2,919.10 75.1M
2025-09-24 2,988.40 2,999.70 2,967.40 2,974.10 81.7M
2025-09-23 3,011.80 3,031.50 2,993.60 2,995.30 74.7M
2025-09-22 2,977.00 3,015.20 2,968.10 3,009.30 92.1M
2025-09-19 3,028.20 3,028.20 2,970.90 2,974.80 184.4M
2025-09-18 2,953.00 3,022.50 2,945.90 3,019.40 82.8M
2025-09-17 2,946.24 3,005.85 2,927.69 2,933.00 89.8M
2025-09-16 2,914.58 2,935.89 2,908.00 2,934.84 80.9M
2025-09-15 2,950.03 2,953.31 2,912.16 2,915.52 81.2M
2025-09-12 2,992.62 2,994.03 2,940.85 2,941.33 72.2M
2025-09-11 2,934.77 3,006.02 2,934.77 3,004.09 88.7M
2025-09-10 2,974.01 2,976.09 2,915.34 2,926.18 75.2M
2025-09-09 2,991.23 2,998.92 2,960.17 2,979.19 73.1M
2025-09-08 3,008.68 3,010.29 2,962.03 2,987.69 97.4M
2025-09-05 2,997.38 3,030.53 2,988.03 3,013.83 76.5M
2025-09-04 2,981.93 2,989.74 2,960.86 2,988.91 79.4M
2025-09-03 2,984.36 3,018.49 2,962.85 2,984.25 90.9M
2025-09-02 2,965.98 3,002.96 2,962.71 2,986.23 81.8M
2025-08-29 2,978.57 2,987.41 2,968.34 2,983.40 67.8M
2025-08-28 2,973.10 2,973.32 2,949.38 2,968.57 65.8M
2025-08-27 2,926.67 2,968.97 2,926.67 2,966.96 68.9M
2025-08-26 2,928.79 2,937.55 2,921.45 2,935.25 68.6M
2025-08-25 2,986.25 2,990.49 2,927.40 2,929.75 62.9M
2025-08-22 2,913.15 2,997.23 2,912.79 2,990.33 71.3M
2025-08-21 2,885.77 2,917.38 2,882.92 2,901.33 59.6M
2025-08-20 2,896.09 2,905.32 2,884.80 2,900.26 63.3M
2025-08-19 2,890.51 2,918.11 2,887.72 2,899.12 62.2M
2025-08-18 2,901.14 2,924.55 2,887.43 2,888.64 75.1M
2025-08-15 2,890.68 2,900.91 2,872.03 2,895.44 76.3M
2025-08-14 2,878.37 2,884.95 2,854.54 2,875.94 71.8M
2025-08-13 2,854.19 2,920.54 2,851.63 2,916.56 89.0M
2025-08-12 2,778.11 2,838.89 2,774.14 2,838.21 87.4M
2025-08-11 2,752.06 2,776.11 2,750.69 2,758.18 106.1M
2025-08-08 2,738.43 2,758.12 2,727.20 2,746.77 101.9M
2025-08-07 2,728.73 2,739.20 2,702.08 2,723.05 119.3M
2025-08-06 2,735.53 2,738.11 2,707.18 2,721.47 111.7M
2025-08-05 2,752.91 2,752.98 2,716.02 2,735.16 144.2M
2025-08-04 2,739.94 2,774.48 2,720.55 2,768.45 86.8M
2025-08-01 2,735.86 2,754.91 2,702.89 2,742.91 79.6M
2025-07-31 2,791.55 2,810.26 2,757.88 2,759.92 88.2M
2025-07-30 2,804.83 2,829.61 2,780.76 2,795.22 80.2M
2025-07-29 2,828.43 2,828.43 2,785.72 2,787.76 75.5M
2025-07-28 2,827.35 2,842.13 2,815.27 2,818.70 62.3M
2025-07-25 2,804.67 2,824.38 2,791.78 2,822.47 53.3M
2025-07-24 2,837.75 2,843.97 2,795.99 2,796.18 57.0M
2025-07-23 2,822.49 2,850.56 2,809.71 2,847.62 66.4M
2025-07-22 2,772.67 2,807.67 2,770.11 2,797.18 68.4M
2025-07-21 2,787.25 2,792.56 2,762.56 2,764.87 71.9M
2025-07-18 2,872.67 2,872.67 2,774.32 2,775.20 68.1M
2025-07-17 2,837.30 2,872.51 2,836.38 2,849.17 65.3M
2025-07-16 2,848.08 2,858.14 2,813.26 2,839.75 67.3M
2025-07-15 2,913.46 2,913.46 2,829.67 2,829.68 69.5M
2025-07-14 2,879.50 2,904.31 2,874.42 2,903.14 59.5M
2025-07-11 2,935.69 2,937.31 2,885.72 2,887.89 54.1M
2025-07-10 2,937.66 2,979.01 2,928.66 2,960.74 60.5M
2025-07-09 2,900.13 2,943.20 2,892.19 2,942.66 65.8M
2025-07-08 2,851.21 2,901.46 2,849.69 2,886.21 75.2M
2025-07-07 2,899.52 2,904.29 2,838.00 2,839.93 65.6M
2025-07-03 2,915.95 2,918.43 2,895.41 2,913.26 37.0M
2025-07-02 2,893.58 2,911.92 2,875.80 2,906.79 73.4M
2025-07-01 2,881.89 2,958.67 2,875.84 2,894.70 85.8M
2025-06-30 2,911.98 2,915.42 2,891.98 2,896.22 76.3M
2025-06-27 2,910.04 2,920.07 2,876.70 2,901.64 176.3M
2025-06-26 2,894.98 2,906.85 2,883.48 2,906.05 61.3M
2025-06-25 2,918.78 2,918.78 2,881.41 2,887.72 60.1M
2025-06-24 2,890.20 2,920.90 2,861.20 2,918.60 73.0M
2025-06-23 2,843.70 2,866.30 2,800.60 2,865.20 64.9M
2025-06-20 2,891.80 2,891.90 2,842.60 2,854.30 116.7M
2025-06-18 2,885.20 2,904.40 2,857.80 2,875.80 74.2M
2025-06-17 2,902.70 2,929.40 2,883.60 2,883.80 70.7M
2025-06-16 2,939.60 2,948.20 2,913.00 2,927.80 68.8M
2025-06-13 2,921.09 2,954.76 2,914.62 2,920.81 62.0M
2025-06-12 2,987.41 2,992.21 2,960.41 2,967.18 75.2M
2025-06-11 3,043.80 3,060.60 3,006.10 3,007.30 66.5M
2025-06-10 3,016.40 3,055.00 3,015.80 3,035.70 68.0M
2025-06-09 3,018.10 3,020.60 2,983.30 3,004.90 66.0M
2025-06-06 2,978.60 2,995.20 2,969.00 2,985.00 60.2M
2025-06-05 2,938.90 2,967.50 2,920.10 2,945.20 70.2M
2025-06-04 2,940.90 2,953.60 2,927.10 2,938.20 80.0M
2025-06-03 2,897.40 2,947.40 2,873.50 2,935.10 70.9M
2025-06-02 2,910.40 2,920.00 2,857.70 2,892.10 77.5M
2025-05-30 2,910.10 2,936.20 2,879.20 2,915.80 73.7M
2025-05-29 2,922.50 2,928.50 2,901.80 2,922.40 65.8M
2025-05-28 2,932.80 2,935.30 2,896.70 2,900.70 62.0M
2025-05-27 2,938.40 2,952.20 2,916.40 2,934.10 73.6M
2025-05-23 2,857.50 2,896.20 2,857.10 2,889.90 56.7M
2025-05-22 2,895.00 2,912.40 2,881.40 2,897.60 66.1M
2025-05-21 2,968.10 2,975.20 2,901.90 2,907.90 68.9M
2025-05-20 2,984.50 3,008.70 2,973.80 2,998.40 66.3M
2025-05-19 2,954.30 2,991.70 2,952.10 2,989.80 60.4M
2025-05-16 2,938.50 2,999.90 2,933.60 2,997.20 81.1M
2025-05-15 2,905.90 2,938.40 2,877.30 2,935.10 75.5M
2025-05-14 2,952.20 2,958.70 2,907.00 2,907.60 86.8M
2025-05-13 2,989.40 2,996.20 2,945.30 2,953.90 88.9M
2025-05-12 2,969.50 3,011.20 2,941.70 2,982.90 101.6M
2025-05-09 2,927.20 2,946.50 2,896.50 2,897.10 91.9M
2025-05-08 2,865.90 2,942.90 2,853.10 2,912.00 119.8M
2025-05-07 2,868.80 2,877.30 2,842.80 2,868.80 107.5M
2025-05-06 2,874.80 2,888.20 2,835.00 2,859.70 110.6M
2025-05-05 2,949.30 2,950.80 2,921.40 2,921.60 101.4M
2025-05-02 2,977.00 2,990.10 2,958.00 2,978.70 94.9M
2025-05-01 2,967.40 2,972.70 2,911.80 2,944.80 114.0M
2025-04-30 2,965.90 2,992.00 2,936.60 2,984.00 80.1M
2025-04-29 2,967.70 3,009.50 2,940.80 2,995.20 77.1M
2025-04-28 2,975.80 2,999.50 2,932.00 2,967.50 69.9M
2025-04-25 2,925.30 2,949.30 2,902.80 2,949.30 53.0M
2025-04-24 2,896.40 2,953.20 2,888.80 2,946.40 68.7M
2025-04-23 2,912.80 2,955.20 2,877.90 2,883.20 74.7M
2025-04-22 2,820.40 2,837.00 2,797.20 2,834.60 71.7M
2025-04-21 2,812.20 2,818.80 2,759.60 2,780.90 81.1M
2025-04-17 2,816.40 2,840.20 2,805.90 2,832.40 68.2M
2025-04-16 2,868.50 2,869.50 2,788.60 2,823.20 87.9M
2025-04-15 2,890.80 2,916.10 2,861.70 2,888.90 73.6M
2025-04-14 2,894.10 2,904.50 2,840.90 2,893.90 88.5M
2025-04-11 2,795.70 2,844.90 2,745.80 2,844.90 87.7M
2025-04-10 2,842.90 2,843.50 2,707.60 2,788.30 104.8M
2025-04-09 2,687.40 2,927.70 2,646.50 2,906.70 170.6M
2025-04-08 2,918.42 2,921.68 2,696.93 2,726.94 98.0M
2025-04-07 2,761.74 2,930.59 2,702.27 2,827.42 108.3M
2025-04-04 2,891.28 2,902.70 2,811.66 2,850.37 104.0M
2025-04-03 2,989.19 3,023.33 2,967.69 2,977.70 76.7M
2025-04-02 3,018.08 3,102.44 3,013.57 3,093.57 72.1M
2025-04-01 3,121.28 3,121.28 3,044.29 3,054.06 70.2M
2025-03-31 3,056.60 3,148.70 3,019.20 3,128.30 83.9M
2025-03-28 3,054.40 3,058.40 3,004.30 3,022.50 47.6M
2025-03-27 3,061.00 3,080.60 3,049.90 3,061.40 50.2M
2025-03-26 3,097.55 3,098.77 3,048.92 3,057.89 52.0M
2025-03-25 3,140.48 3,149.09 3,079.15 3,095.36 57.5M
2025-03-24 3,114.41 3,146.34 3,112.02 3,141.74 58.8M
2025-03-21 3,041.17 3,083.59 3,031.43 3,077.56 219.9M
2025-03-20 3,070.79 3,109.78 3,063.65 3,069.78 71.7M
2025-03-19 3,048.70 3,111.80 3,047.10 3,098.30 78.4M
2025-03-18 3,061.30 3,061.50 3,031.10 3,047.30 70.3M
2025-03-17 3,023.80 3,098.20 3,018.70 3,082.10 76.7M
2025-03-14 2,986.50 3,029.40 2,982.50 3,025.40 81.0M
2025-03-13 3,015.60 3,016.70 2,951.40 2,962.10 78.8M
2025-03-12 3,087.40 3,099.80 3,011.80 3,023.40 95.0M
2025-03-11 3,067.40 3,096.50 3,027.90 3,059.90 100.6M
2025-03-10 3,068.70 3,114.80 3,026.80 3,060.30 113.4M
2025-03-07 3,063.20 3,126.60 3,034.90 3,103.70 90.8M
2025-03-06 3,073.70 3,126.40 3,060.90 3,074.20 112.1M
2025-03-05 3,100.30 3,138.00 3,087.80 3,127.00 86.0M
2025-03-04 3,057.60 3,137.00 3,033.10 3,100.70 110.2M
2025-03-03 3,195.60 3,209.70 3,082.90 3,097.60 125.4M
2025-02-28 3,134.40 3,193.53 3,125.41 3,192.72 126.8M
2025-02-27 3,230.14 3,262.35 3,154.53 3,155.30 124.3M
2025-02-26 3,240.50 3,292.58 3,218.96 3,234.83 108.3M
2025-02-25 3,244.91 3,268.85 3,186.98 3,242.16 164.8M
2025-02-24 3,305.84 3,323.84 3,257.07 3,296.32 120.9M
2025-02-21 3,441.17 3,441.17 3,298.98 3,301.80 150.9M
2025-02-20 3,511.82 3,515.48 3,457.99 3,469.24 86.3M
2025-02-19 3,444.22 3,546.78 3,442.95 3,527.59 122.5M
2025-02-18 3,472.64 3,485.14 3,444.61 3,462.45 87.4M
2025-02-14 3,477.12 3,505.61 3,457.14 3,465.09 86.2M
2025-02-13 3,382.07 3,462.85 3,366.38 3,461.72 100.6M
2025-02-12 3,314.03 3,358.14 3,313.03 3,349.30 67.4M
2025-02-11 3,376.77 3,384.57 3,355.38 3,362.72 62.6M
2025-02-10 3,411.66 3,411.66 3,379.86 3,398.06 62.1M
2025-02-07 3,429.38 3,460.41 3,389.78 3,393.73 99.5M
2025-02-06 3,474.13 3,479.11 3,417.14 3,426.13 76.2M
2025-02-05 3,458.43 3,485.64 3,450.45 3,480.20 70.0M
2025-02-04 3,397.47 3,447.77 3,395.78 3,443.46 72.2M
2025-02-03 3,367.90 3,434.29 3,363.28 3,399.83 79.3M
2025-01-31 3,463.84 3,490.39 3,428.06 3,441.86 73.3M
2025-01-30 3,466.99 3,502.02 3,453.17 3,467.76 70.4M
2025-01-29 3,449.71 3,458.72 3,418.83 3,434.80 51.8M
2025-01-28 3,434.23 3,464.48 3,425.28 3,452.91 59.7M
2025-01-27 3,376.58 3,447.11 3,376.58 3,427.24 64.3M
2025-01-24 3,387.40 3,412.50 3,369.30 3,398.60 58.6M
2025-01-23 3,350.90 3,401.76 3,331.26 3,401.47 66.1M
2025-01-22 3,362.19 3,378.99 3,353.24 3,364.50 63.6M
2025-01-21 3,317.44 3,370.80 3,317.44 3,369.39 67.4M
2025-01-17 3,299.20 3,299.20 3,267.34 3,286.24 74.7M
2025-01-16 3,268.32 3,291.05 3,232.69 3,279.33 65.3M
2025-01-15 3,283.19 3,298.31 3,236.48 3,271.14 70.7M
2025-01-14 3,262.42 3,267.04 3,199.86 3,225.59 71.5M
2025-01-13 3,223.63 3,233.97 3,189.13 3,232.26 88.4M
2025-01-10 3,270.81 3,284.20 3,234.15 3,256.09 93.9M
2025-01-08 3,295.35 3,337.17 3,270.41 3,330.75 121.7M
2025-01-07 3,305.10 3,350.98 3,285.23 3,309.03 89.1M
2025-01-06 3,272.99 3,301.52 3,254.22 3,280.79 82.4M
2025-01-03 3,225.96 3,268.32 3,223.45 3,261.00 56.6M
2025-01-02 3,229.28 3,254.60 3,200.73 3,217.91 53.8M