S&P 600 Industrials (SPSMCI)

SPSMCI
🏛️ 美国 →
2,462.72
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 1,932.52 1,937.72 1,916.17 1,917.48 52.4M
2023-12-28 1,935.00 1,941.52 1,929.01 1,936.79 37.6M
2023-12-27 1,944.81 1,951.97 1,937.94 1,941.09 40.7M
2023-12-26 1,931.84 1,946.78 1,927.37 1,941.29 41.6M
2023-12-22 1,923.69 1,934.17 1,919.41 1,927.36 48.5M
2023-12-21 1,906.11 1,914.89 1,898.23 1,913.77 67.2M
2023-12-20 1,906.15 1,935.04 1,886.39 1,887.00 70.2M
2023-12-19 1,884.82 1,914.42 1,883.64 1,909.99 77.1M
2023-12-18 1,882.85 1,885.14 1,869.66 1,872.43 107.8M
2023-12-15 1,891.21 1,897.26 1,866.33 1,876.35 185.3M
2023-12-14 1,864.30 1,888.08 1,862.69 1,883.71 90.5M
2023-12-13 1,800.69 1,842.07 1,781.18 1,837.66 83.2M
2023-12-12 1,793.71 1,805.10 1,786.64 1,796.98 59.9M
2023-12-11 1,780.73 1,795.74 1,779.06 1,794.10 52.8M
2023-12-08 1,767.91 1,787.80 1,766.93 1,780.98 56.6M
2023-12-07 1,757.31 1,768.79 1,750.08 1,768.79 81.7M
2023-12-06 1,767.80 1,786.96 1,753.57 1,753.99 54.3M
2023-12-05 1,777.11 1,777.46 1,755.74 1,759.60 54.0M
2023-12-04 1,751.36 1,783.77 1,748.50 1,783.52 65.1M
2023-12-01 1,713.71 1,759.06 1,710.38 1,758.48 57.7M
2023-11-30 1,709.20 1,716.91 1,696.85 1,715.87 57.8M
2023-11-29 1,715.49 1,724.67 1,701.75 1,704.45 57.3M
2023-11-28 1,724.63 1,725.87 1,700.96 1,701.35 51.5M
2023-11-27 1,722.99 1,730.88 1,718.92 1,727.93 47.5M
2023-11-24 1,718.14 1,733.14 1,718.14 1,729.48 21.8M
2023-11-22 1,716.28 1,727.16 1,711.63 1,717.35 39.1M
2023-11-21 1,707.09 1,714.82 1,705.21 1,705.64 41.3M
2023-11-20 1,712.25 1,717.19 1,702.20 1,715.42 44.7M
2023-11-17 1,709.38 1,717.80 1,704.80 1,711.42 61.3M
2023-11-16 1,718.07 1,719.99 1,691.11 1,697.59 44.7M
2023-11-15 1,725.86 1,747.39 1,718.62 1,718.94 60.9M
2023-11-14 1,688.49 1,726.57 1,688.49 1,726.51 70.6M
2023-11-13 1,635.84 1,652.94 1,633.71 1,646.47 45.3M
2023-11-10 1,626.79 1,646.68 1,621.78 1,642.39 55.3M
2023-11-09 1,639.98 1,640.77 1,615.30 1,619.05 51.3M
2023-11-08 1,640.89 1,642.83 1,624.87 1,629.79 49.6M
2023-11-07 1,640.96 1,645.69 1,631.92 1,639.02 56.5M
2023-11-06 1,648.54 1,649.66 1,635.36 1,646.55 52.8M
2023-11-03 1,643.84 1,662.78 1,641.71 1,651.78 71.3M
2023-11-02 1,602.93 1,617.25 1,597.65 1,616.73 73.0M
2023-11-01 1,567.18 1,581.10 1,557.40 1,580.26 69.4M
2023-10-31 1,559.45 1,573.23 1,557.69 1,570.17 98.0M
2023-10-30 1,564.40 1,569.97 1,549.88 1,564.60 62.2M
2023-10-27 1,558.32 1,564.70 1,542.95 1,547.55 56.0M
2023-10-26 1,565.91 1,576.92 1,557.58 1,559.47 57.5M
2023-10-25 1,563.02 1,569.00 1,555.66 1,559.39 69.4M
2023-10-24 1,582.96 1,586.36 1,568.63 1,573.95 60.4M
2023-10-23 1,576.52 1,590.45 1,567.72 1,568.16 53.3M
2023-10-20 1,596.52 1,600.33 1,578.61 1,580.13 61.2M
2023-10-19 1,610.08 1,622.89 1,588.15 1,590.56 54.8M
2023-10-18 1,641.44 1,641.58 1,610.36 1,612.03 48.6M
2023-10-17 1,633.54 1,674.64 1,633.54 1,657.58 58.0M
2023-10-16 1,630.09 1,646.76 1,629.41 1,639.51 43.7M
2023-10-13 1,644.50 1,645.11 1,610.74 1,614.16 46.7M
2023-10-12 1,671.36 1,671.36 1,627.91 1,639.77 46.2M
2023-10-11 1,662.88 1,670.15 1,659.25 1,670.14 40.8M
2023-10-10 1,655.77 1,677.29 1,655.77 1,659.65 57.9M
2023-10-09 1,624.98 1,650.88 1,622.49 1,646.38 47.0M
2023-10-06 1,614.34 1,646.69 1,614.12 1,632.30 50.5M
2023-10-05 1,623.66 1,629.78 1,614.69 1,622.57 50.0M
2023-10-04 1,616.78 1,630.47 1,604.59 1,625.38 54.5M
2023-10-03 1,628.37 1,635.03 1,611.83 1,615.55 61.0M
2023-10-02 1,642.42 1,646.50 1,626.42 1,634.80 82.6M
2023-09-29 1,677.48 1,678.08 1,645.17 1,647.31 65.3M
2023-09-28 1,653.05 1,677.73 1,653.05 1,668.35 71.3M
2023-09-27 1,636.74 1,657.63 1,636.74 1,651.76 56.9M
2023-09-26 1,633.23 1,643.39 1,621.02 1,621.03 54.4M
2023-09-25 1,628.90 1,649.64 1,628.18 1,643.13 43.0M
2023-09-22 1,643.08 1,648.56 1,634.44 1,634.44 43.8M
2023-09-21 1,645.51 1,652.17 1,635.16 1,641.39 49.3M
2023-09-20 1,678.72 1,690.81 1,655.37 1,655.44 39.7M
2023-09-19 1,670.84 1,678.30 1,662.29 1,668.97 45.6M
2023-09-18 1,671.76 1,681.58 1,668.90 1,669.14 54.6M
2023-09-15 1,678.27 1,678.73 1,655.24 1,666.74 129.0M
2023-09-14 1,669.22 1,682.92 1,668.87 1,682.43 42.7M
2023-09-13 1,659.54 1,661.84 1,645.68 1,653.70 44.2M
2023-09-12 1,659.65 1,669.35 1,658.72 1,661.60 40.1M
2023-09-11 1,667.68 1,673.26 1,661.38 1,663.99 40.2M
2023-09-08 1,666.32 1,667.31 1,655.38 1,656.79 37.8M
2023-09-07 1,680.21 1,681.01 1,656.08 1,667.02 51.4M
2023-09-06 1,684.21 1,700.37 1,676.19 1,684.33 41.6M
2023-09-05 1,720.56 1,720.56 1,669.75 1,676.73 46.0M
2023-09-01 1,728.90 1,743.14 1,728.21 1,735.44 32.2M
2023-08-31 1,724.57 1,732.79 1,714.73 1,715.74 38.3M
2023-08-30 1,714.18 1,732.06 1,714.18 1,724.43 41.3M
2023-08-29 1,697.47 1,718.06 1,690.81 1,717.64 35.1M
2023-08-28 1,696.75 1,711.53 1,696.75 1,701.72 26.9M
2023-08-25 1,688.87 1,696.85 1,670.95 1,689.20 27.3M
2023-08-24 1,689.32 1,703.05 1,681.35 1,681.60 33.4M
2023-08-23 1,685.03 1,701.74 1,679.91 1,698.43 30.0M
2023-08-22 1,682.74 1,688.49 1,672.43 1,677.98 29.1M
2023-08-21 1,680.43 1,686.36 1,668.20 1,677.99 31.2M
2023-08-18 1,660.55 1,685.99 1,660.10 1,680.44 34.7M
2023-08-17 1,694.01 1,699.32 1,673.23 1,673.47 33.5M
2023-08-16 1,706.24 1,720.17 1,692.75 1,692.75 30.4M
2023-08-15 1,712.44 1,713.56 1,703.99 1,708.17 31.1M
2023-08-14 1,718.78 1,721.72 1,705.60 1,721.33 35.9M
2023-08-11 1,727.63 1,733.80 1,724.69 1,727.69 38.0M
2023-08-10 1,748.36 1,760.98 1,725.37 1,735.32 37.7M
2023-08-09 1,739.39 1,747.18 1,729.85 1,740.87 37.2M
2023-08-08 1,739.67 1,743.44 1,719.68 1,742.57 40.8M
2023-08-07 1,742.70 1,759.30 1,742.65 1,756.23 36.7M
2023-08-04 1,749.21 1,755.69 1,735.96 1,740.28 39.8M
2023-08-03 1,760.53 1,761.60 1,736.53 1,750.64 44.0M
2023-08-02 1,759.73 1,772.90 1,756.80 1,767.01 46.1M
2023-08-01 1,765.73 1,776.65 1,758.51 1,776.21 40.2M
2023-07-31 1,754.76 1,772.84 1,752.77 1,772.54 45.5M
2023-07-28 1,751.60 1,760.35 1,744.48 1,751.29 36.3M
2023-07-27 1,764.44 1,764.87 1,734.03 1,740.38 46.1M
2023-07-26 1,748.56 1,762.50 1,744.89 1,754.32 61.9M
2023-07-25 1,750.11 1,761.44 1,744.72 1,754.45 33.9M
2023-07-24 1,750.61 1,764.88 1,749.68 1,761.35 34.6M
2023-07-21 1,770.83 1,773.01 1,750.39 1,750.90 40.1M
2023-07-20 1,772.06 1,772.06 1,753.38 1,762.01 35.8M
2023-07-19 1,766.93 1,773.62 1,754.55 1,767.37 42.8M
2023-07-18 1,741.55 1,765.59 1,741.55 1,764.54 41.0M
2023-07-17 1,728.96 1,747.44 1,727.61 1,738.28 40.9M
2023-07-14 1,740.38 1,740.48 1,717.43 1,731.13 32.8M
2023-07-13 1,738.73 1,745.57 1,734.98 1,743.48 43.0M
2023-07-12 1,749.63 1,749.63 1,735.54 1,736.25 49.7M
2023-07-11 1,717.67 1,728.46 1,713.41 1,723.87 32.5M
2023-07-10 1,685.21 1,717.68 1,685.21 1,713.49 36.1M
2023-07-07 1,678.09 1,705.46 1,677.32 1,690.17 36.9M
2023-07-06 1,682.79 1,688.28 1,660.05 1,674.57 36.2M
2023-07-05 1,718.11 1,718.35 1,698.32 1,698.56 40.4M
2023-07-03 1,716.78 1,730.42 1,716.72 1,730.24 17.1M
2023-06-30 1,736.57 1,736.57 1,720.87 1,723.81 36.2M
2023-06-29 1,690.47 1,721.95 1,690.47 1,721.25 37.6M
2023-06-28 1,688.63 1,693.28 1,684.14 1,689.74 33.8M
2023-06-27 1,662.55 1,693.08 1,662.34 1,687.28 37.5M
2023-06-26 1,647.29 1,674.20 1,647.29 1,658.21 36.7M
2023-06-23 1,654.40 1,669.53 1,643.65 1,648.76 115.2M
2023-06-22 1,684.32 1,684.32 1,667.35 1,673.54 34.5M
2023-06-21 1,666.55 1,693.73 1,663.50 1,685.67 38.2M
2023-06-20 1,665.85 1,679.21 1,662.76 1,673.01 39.9M
2023-06-16 1,684.47 1,684.83 1,656.35 1,670.31 99.8M
2023-06-15 1,652.65 1,672.93 1,652.12 1,672.34 37.3M
2023-06-14 1,684.38 1,689.43 1,653.98 1,660.37 37.6M
2023-06-13 1,675.38 1,695.24 1,674.77 1,680.72 38.5M
2023-06-12 1,665.55 1,679.83 1,657.06 1,669.93 35.4M
2023-06-09 1,672.60 1,673.31 1,655.64 1,664.83 39.0M
2023-06-08 1,679.41 1,682.87 1,665.31 1,675.56 32.2M
2023-06-07 1,649.32 1,690.57 1,649.32 1,686.58 46.4M
2023-06-06 1,589.78 1,644.67 1,587.97 1,640.08 37.2M
2023-06-05 1,613.21 1,613.41 1,573.35 1,592.27 34.5M
2023-06-02 1,569.25 1,623.84 1,569.25 1,622.25 38.7M
2023-06-01 1,531.62 1,549.01 1,524.39 1,547.28 33.5M
2023-05-31 1,554.53 1,561.42 1,523.84 1,529.18 45.7M
2023-05-30 1,569.80 1,574.75 1,558.87 1,561.00 29.3M
2023-05-26 1,552.67 1,571.90 1,552.45 1,566.78 27.0M
2023-05-25 1,543.80 1,554.00 1,534.59 1,553.23 27.8M
2023-05-24 1,566.89 1,566.89 1,544.16 1,548.55 29.2M
2023-05-23 1,574.91 1,593.26 1,567.64 1,573.12 29.7M
2023-05-22 1,582.27 1,588.90 1,571.06 1,581.05 26.4M
2023-05-19 1,600.77 1,601.06 1,567.09 1,577.25 28.0M
2023-05-18 1,562.58 1,587.99 1,560.29 1,585.26 31.0M
2023-05-17 1,542.71 1,570.77 1,541.52 1,566.67 34.6M
2023-05-16 1,541.32 1,542.15 1,531.62 1,533.59 28.3M
2023-05-15 1,544.64 1,561.83 1,540.17 1,552.69 29.4M
2023-05-12 1,550.02 1,558.23 1,531.83 1,541.75 28.6M
2023-05-11 1,535.30 1,544.30 1,529.51 1,544.04 32.4M
2023-05-10 1,560.76 1,563.54 1,529.81 1,547.17 36.3M
2023-05-09 1,535.56 1,546.09 1,527.82 1,539.80 44.4M
2023-05-08 1,553.01 1,556.92 1,530.94 1,540.37 35.7M
2023-05-05 1,527.31 1,551.88 1,527.31 1,546.96 39.1M
2023-05-04 1,521.59 1,525.37 1,490.94 1,501.40 39.5M
2023-05-03 1,535.81 1,556.88 1,532.32 1,533.20 38.3M
2023-05-02 1,529.74 1,530.59 1,502.67 1,527.94 35.4M
2023-05-01 1,530.30 1,554.19 1,529.64 1,537.92 30.0M
2023-04-28 1,511.40 1,539.43 1,511.30 1,533.86 37.1M
2023-04-27 1,481.97 1,515.66 1,481.77 1,514.17 32.8M
2023-04-26 1,485.04 1,488.95 1,468.57 1,472.59 35.5M
2023-04-25 1,519.07 1,521.03 1,500.98 1,501.19 33.0M
2023-04-24 1,533.89 1,547.99 1,529.68 1,533.98 23.5M
2023-04-21 1,549.94 1,549.99 1,531.00 1,535.72 27.2M
2023-04-20 1,532.73 1,547.57 1,530.35 1,547.42 30.9M
2023-04-19 1,533.07 1,543.76 1,530.06 1,541.37 27.0M
2023-04-18 1,548.69 1,553.42 1,532.17 1,538.82 23.4M
2023-04-17 1,537.35 1,545.74 1,533.57 1,542.43 21.8M
2023-04-14 1,542.25 1,555.27 1,524.58 1,534.05 24.5M
2023-04-13 1,540.03 1,547.43 1,525.47 1,542.95 25.5M
2023-04-12 1,546.57 1,547.31 1,530.72 1,535.35 25.0M
2023-04-11 1,529.92 1,542.77 1,528.25 1,534.03 31.9M
2023-04-10 1,489.57 1,524.44 1,489.57 1,522.34 37.6M
2023-04-06 1,503.11 1,503.11 1,489.72 1,494.21 28.3M
2023-04-05 1,515.17 1,517.09 1,489.39 1,499.93 33.1M
2023-04-04 1,583.01 1,583.13 1,518.26 1,526.60 33.8M
2023-04-03 1,579.70 1,585.39 1,559.96 1,578.56 30.2M
2023-03-31 1,562.99 1,580.94 1,562.96 1,580.94 38.1M
2023-03-30 1,560.89 1,563.93 1,547.03 1,551.53 25.6M
2023-03-29 1,556.93 1,557.11 1,540.83 1,550.69 28.8M
2023-03-28 1,527.99 1,546.46 1,527.60 1,544.87 26.6M
2023-03-27 1,530.69 1,541.52 1,522.32 1,533.78 29.0M
2023-03-24 1,491.11 1,515.12 1,479.94 1,513.02 34.6M
2023-03-23 1,519.53 1,538.15 1,494.57 1,506.49 34.4M
2023-03-22 1,543.17 1,553.11 1,515.70 1,515.75 38.0M
2023-03-21 1,545.07 1,560.88 1,537.16 1,544.48 48.7M
2023-03-20 1,514.56 1,536.92 1,514.05 1,518.33 41.5M
2023-03-17 1,529.29 1,529.29 1,496.22 1,499.28 119.6M
2023-03-16 1,494.23 1,549.77 1,488.68 1,539.75 45.1M
2023-03-15 1,515.21 1,519.39 1,493.92 1,516.40 51.5M
2023-03-14 1,564.22 1,571.32 1,532.46 1,551.42 42.0M
2023-03-13 1,533.72 1,545.47 1,522.42 1,524.82 42.3M
2023-03-10 1,600.40 1,600.40 1,552.38 1,564.23 45.9M
2023-03-09 1,631.63 1,636.18 1,605.49 1,607.15 31.4M
2023-03-08 1,625.15 1,630.52 1,614.09 1,629.28 32.8M
2023-03-07 1,631.90 1,635.18 1,616.87 1,622.50 36.1M
2023-03-06 1,670.80 1,670.80 1,619.49 1,629.20 41.1M
2023-03-03 1,664.62 1,676.78 1,650.51 1,673.59 31.0M
2023-03-02 1,634.33 1,660.29 1,629.62 1,656.55 29.5M
2023-03-01 1,630.95 1,649.83 1,630.62 1,648.40 37.6M
2023-02-28 1,632.22 1,649.02 1,631.57 1,631.73 45.3M
2023-02-27 1,640.39 1,649.68 1,629.13 1,632.40 32.7M
2023-02-24 1,608.07 1,626.34 1,605.39 1,625.92 32.2M
2023-02-23 1,618.44 1,633.08 1,610.53 1,627.97 30.3M
2023-02-22 1,601.76 1,621.17 1,601.76 1,609.36 57.7M
2023-02-21 1,639.56 1,641.02 1,600.34 1,601.05 35.2M
2023-02-17 1,655.10 1,661.48 1,645.58 1,658.20 33.3M
2023-02-16 1,636.39 1,662.37 1,633.28 1,650.68 36.7M
2023-02-15 1,631.89 1,658.66 1,630.62 1,657.17 31.5M
2023-02-14 1,640.15 1,648.79 1,623.65 1,641.87 45.0M
2023-02-13 1,626.75 1,649.21 1,623.22 1,647.96 26.7M
2023-02-10 1,614.34 1,629.32 1,609.01 1,625.17 28.5M
2023-02-09 1,659.64 1,659.64 1,617.68 1,620.49 34.6M
2023-02-08 1,661.16 1,667.66 1,645.78 1,650.70 25.7M
2023-02-07 1,647.99 1,676.88 1,646.51 1,673.62 30.6M
2023-02-06 1,667.61 1,673.40 1,648.31 1,656.16 28.4M
2023-02-03 1,665.29 1,689.06 1,662.51 1,678.02 38.1M
2023-02-02 1,651.10 1,683.37 1,651.10 1,679.13 35.4M
2023-02-01 1,613.67 1,656.52 1,611.14 1,641.29 41.5M
2023-01-31 1,575.11 1,619.83 1,575.11 1,619.83 41.6M
2023-01-30 1,573.83 1,588.46 1,568.57 1,568.63 23.1M
2023-01-27 1,571.98 1,591.01 1,570.88 1,585.13 23.5M
2023-01-26 1,570.19 1,576.65 1,557.52 1,575.41 27.0M
2023-01-25 1,544.38 1,560.71 1,538.45 1,559.88 21.8M
2023-01-24 1,543.07 1,561.27 1,538.82 1,555.65 21.5M
2023-01-23 1,534.24 1,555.33 1,532.91 1,547.56 25.3M
2023-01-20 1,518.19 1,532.27 1,506.81 1,532.27 31.1M
2023-01-19 1,523.47 1,523.53 1,503.89 1,507.90 26.6M
2023-01-18 1,557.15 1,570.93 1,531.09 1,531.27 28.4M
2023-01-17 1,565.12 1,572.82 1,550.93 1,551.05 25.5M
2023-01-13 1,546.99 1,568.93 1,545.40 1,565.93 25.4M
2023-01-12 1,542.43 1,558.64 1,535.46 1,558.63 27.1M
2023-01-11 1,525.37 1,538.05 1,524.33 1,537.94 30.0M
2023-01-10 1,494.22 1,520.58 1,493.14 1,519.49 26.9M
2023-01-09 1,506.78 1,518.54 1,494.86 1,497.65 32.8M
2023-01-06 1,479.48 1,501.27 1,475.73 1,497.67 30.8M
2023-01-05 1,474.44 1,474.85 1,458.85 1,463.42 28.8M
2023-01-04 1,481.52 1,491.01 1,472.48 1,480.29 28.5M
2023-01-03 1,482.53 1,490.82 1,459.29 1,472.04 29.7M