S&P 400 Materials (SPMDCM)

SPMDCM
🏛️ 美国 →
720.09
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
2021-12-31 662.55 670.55 662.44 667.76 38.2M
2021-12-30 666.35 672.11 661.91 662.54 32.2M
2021-12-29 663.31 667.90 662.19 665.95 28.9M
2021-12-28 659.55 665.63 658.85 663.11 36.6M
2021-12-27 650.65 661.94 647.49 661.80 33.9M
2021-12-23 647.55 652.49 646.28 650.01 39.8M
2021-12-22 639.29 647.97 638.26 646.47 46.5M
2021-12-21 629.31 640.08 629.31 639.23 50.0M
2021-12-20 633.93 633.93 614.04 624.11 59.0M
2021-12-17 645.24 650.92 638.78 643.74 74.6M
2021-12-16 643.29 656.86 643.29 647.42 57.0M
2021-12-15 634.53 639.67 623.51 639.10 67.7M
2021-12-14 634.33 647.06 634.31 636.60 49.1M
2021-12-13 644.71 646.54 633.34 635.82 39.0M
2021-12-10 651.37 651.67 640.72 645.57 41.1M
2021-12-09 645.11 648.80 642.55 645.16 35.4M
2021-12-08 649.23 652.61 646.52 650.48 33.6M
2021-12-07 641.34 654.60 641.34 647.90 43.4M
2021-12-06 628.59 639.88 625.39 633.74 45.4M
2021-12-03 626.18 631.15 618.95 622.58 60.4M
2021-12-02 615.81 630.56 615.50 626.24 70.4M
2021-12-01 631.23 640.25 612.21 612.21 75.1M
2021-11-30 639.27 641.14 619.25 619.87 62.9M
2021-11-29 658.06 658.42 642.15 643.92 49.7M
2021-11-26 650.69 655.90 643.63 651.49 32.6M
2021-11-25 672.94 673.71 668.22 668.71 0.0M
2021-11-24 672.94 673.71 668.22 668.71 29.9M
2021-11-23 676.89 682.42 671.28 675.96 44.7M
2021-11-22 668.36 683.45 668.36 674.88 53.3M
2021-11-19 664.16 672.76 664.03 667.18 42.6M
2021-11-18 672.22 673.28 664.34 667.48 44.3M
2021-11-17 676.21 678.03 669.91 670.70 45.8M
2021-11-16 679.26 680.02 672.60 676.11 43.5M
2021-11-15 683.52 683.52 675.69 678.93 45.2M
2021-11-12 674.30 682.92 673.31 681.76 37.2M
2021-11-11 664.96 676.91 664.96 674.63 44.4M
2021-11-10 667.53 672.80 659.66 661.38 46.3M
2021-11-09 668.62 670.90 664.52 669.37 49.0M
2021-11-08 675.61 679.91 668.59 670.00 73.2M
2021-11-05 658.44 667.58 658.02 665.29 46.7M
2021-11-04 655.06 662.94 653.43 655.12 49.0M
2021-11-03 643.70 657.31 643.70 654.92 50.2M
2021-11-02 638.94 644.76 635.14 643.27 60.4M
2021-11-01 638.62 641.92 631.43 639.38 67.2M
2021-10-29 639.78 645.06 634.24 635.74 115.6M
2021-10-28 632.73 638.13 632.30 635.75 52.5M
2021-10-27 642.87 646.54 629.19 629.38 58.6M
2021-10-26 649.83 653.67 643.52 646.93 71.1M
2021-10-25 641.36 652.30 640.18 650.15 79.5M
2021-10-22 632.02 642.68 632.02 637.29 98.7M
2021-10-21 627.00 628.72 620.93 628.13 60.8M
2021-10-20 622.17 633.74 621.49 631.80 52.6M
2021-10-19 627.56 628.39 619.53 623.32 51.2M
2021-10-18 618.21 627.35 615.98 626.27 70.5M
2021-10-15 628.25 630.90 624.55 624.62 47.0M
2021-10-14 619.76 625.43 619.23 622.62 52.8M
2021-10-13 617.17 618.31 608.81 614.88 41.3M
2021-10-12 607.85 616.40 606.85 614.82 50.5M
2021-10-11 607.51 616.40 607.08 607.15 51.5M
2021-10-08 606.55 608.65 601.72 601.74 37.4M
2021-10-07 600.58 611.44 600.58 604.73 59.7M
2021-10-06 595.48 599.13 587.26 596.41 86.4M
2021-10-05 598.09 606.02 594.19 602.23 51.1M
2021-10-04 598.12 605.77 595.23 597.20 54.3M
2021-10-01 591.40 600.51 584.21 596.90 72.0M
2021-09-30 601.62 604.80 589.66 589.66 48.7M
2021-09-29 606.54 608.55 598.00 598.50 51.0M
2021-09-28 608.29 609.72 600.97 603.66 50.9M
2021-09-27 598.89 612.55 598.89 608.90 50.6M
2021-09-24 595.87 603.45 594.85 597.14 44.4M
2021-09-23 593.14 603.73 592.59 599.03 65.5M
2021-09-22 588.29 596.83 588.29 589.24 71.2M
2021-09-21 589.95 591.86 576.36 582.55 95.2M
2021-09-20 582.13 588.59 576.17 585.87 99.1M
2021-09-17 613.64 613.64 599.76 602.38 121.6M
2021-09-16 622.59 623.51 613.38 616.25 41.6M
2021-09-15 618.33 626.04 618.29 625.95 53.6M
2021-09-14 625.71 626.69 612.75 614.17 46.8M
2021-09-13 633.16 634.01 619.19 624.85 62.7M
2021-09-10 634.98 641.32 627.02 627.02 47.3M
2021-09-09 629.71 637.52 627.71 631.58 41.9M
2021-09-08 635.61 636.31 627.66 631.55 44.7M
2021-09-07 643.40 643.98 637.35 637.79 37.3M
2021-09-03 649.47 651.62 643.62 645.57 38.4M
2021-09-02 648.08 652.41 646.22 648.80 43.9M
2021-09-01 646.06 650.36 634.68 647.24 64.3M
2021-08-31 654.17 654.47 644.91 646.39 48.9M
2021-08-30 660.35 661.02 653.63 653.74 35.9M
2021-08-27 645.13 660.70 645.13 657.69 42.0M
2021-08-26 649.06 651.45 641.04 642.52 43.4M
2021-08-25 648.03 655.57 644.92 650.08 36.2M
2021-08-24 642.55 651.52 642.55 648.03 41.8M
2021-08-23 637.59 642.72 634.77 639.69 46.1M
2021-08-20 627.57 634.00 624.79 631.11 49.3M
2021-08-19 631.28 634.32 623.80 627.78 90.7M
2021-08-18 641.90 653.03 640.49 643.37 74.7M
2021-08-17 651.64 653.36 636.98 644.61 54.5M
2021-08-16 655.35 659.98 646.65 657.07 56.2M
2021-08-13 661.27 667.46 659.76 663.73 55.0M
2021-08-12 661.28 662.29 650.69 661.45 49.0M
2021-08-11 654.11 661.80 649.40 661.59 71.5M
2021-08-10 636.68 652.58 636.47 650.19 83.8M
2021-08-09 631.12 637.67 627.57 636.83 48.7M
2021-08-06 633.25 637.27 629.12 634.53 43.7M
2021-08-05 628.20 634.01 626.00 626.45 40.0M
2021-08-04 639.62 640.12 626.92 626.94 44.0M
2021-08-03 636.36 643.67 627.77 643.47 51.2M
2021-08-02 648.07 653.33 634.48 634.96 65.3M
2021-07-30 646.63 652.76 642.98 644.92 66.9M
2021-07-29 640.33 653.08 640.19 648.57 91.9M
2021-07-28 626.78 635.77 619.24 632.94 63.1M
2021-07-27 622.15 628.81 616.24 625.18 45.2M
2021-07-26 623.68 628.89 620.73 628.28 50.4M
2021-07-23 619.54 621.11 612.59 620.67 44.4M
2021-07-22 617.51 618.14 609.14 614.53 72.7M
2021-07-21 619.23 626.14 618.49 620.78 54.9M
2021-07-20 599.72 616.10 596.87 612.94 65.0M
2021-07-19 602.18 606.81 594.99 601.70 73.1M
2021-07-16 632.51 632.90 614.90 615.31 66.4M
2021-07-15 626.80 636.04 625.87 629.84 41.6M
2021-07-14 637.46 644.68 629.17 630.88 47.4M
2021-07-13 641.93 643.23 632.99 633.34 45.7M
2021-07-12 635.84 646.76 631.87 644.73 53.9M
2021-07-09 632.95 641.83 632.01 640.79 60.7M
2021-07-08 623.94 630.46 617.18 623.43 56.5M
2021-07-07 625.54 636.13 625.12 634.87 58.3M
2021-07-06 641.86 642.08 622.13 625.26 65.5M
2021-07-02 645.40 645.88 639.16 642.33 42.3M
2021-07-01 643.94 646.69 637.82 643.64 53.0M
2021-06-30 629.19 639.08 629.19 638.02 43.0M
2021-06-29 634.56 638.41 629.27 631.01 47.2M
2021-06-28 639.54 639.78 628.54 630.89 54.6M
2021-06-25 643.24 645.77 637.95 637.97 190.8M
2021-06-24 637.32 643.28 631.55 640.89 74.6M
2021-06-23 638.64 641.51 632.21 632.84 60.3M
2021-06-22 634.24 638.58 629.13 635.36 51.3M
2021-06-21 626.00 635.31 626.00 633.96 68.3M
2021-06-18 628.63 630.40 619.41 619.70 111.5M
2021-06-17 653.15 654.11 624.14 632.48 115.5M
2021-06-16 664.21 664.21 654.11 656.64 90.0M
2021-06-15 666.19 667.81 656.27 666.35 94.5M
2021-06-14 679.71 679.71 662.76 664.60 83.8M
2021-06-11 679.65 683.70 673.72 680.79 96.6M
2021-06-10 682.92 686.47 673.55 674.13 119.0M
2021-06-09 676.05 682.27 671.33 677.38 135.9M
2021-06-08 666.93 677.50 661.56 676.04 56.1M
2021-06-07 674.78 676.46 664.13 666.71 48.0M
2021-06-04 675.84 677.51 669.68 675.25 40.4M
2021-06-03 668.10 672.84 661.85 671.41 44.3M
2021-06-02 684.99 684.99 671.62 673.42 45.3M
2021-06-01 682.94 684.33 676.92 683.58 42.9M
2021-05-28 673.70 674.07 665.91 672.95 43.7M
2021-05-27 673.16 677.69 671.92 673.33 79.0M
2021-05-26 657.28 665.53 656.46 664.44 44.5M
2021-05-25 667.69 669.53 656.07 656.58 52.4M
2021-05-24 662.61 666.96 658.26 665.59 51.1M
2021-05-21 662.77 669.67 658.14 660.29 62.8M
2021-05-20 661.44 661.95 653.99 659.81 67.2M
2021-05-19 660.92 662.63 650.60 660.30 72.2M
2021-05-18 684.31 685.24 672.42 672.64 47.7M
2021-05-17 675.82 684.63 670.69 684.03 62.0M
2021-05-14 676.65 679.77 671.96 676.71 67.2M
2021-05-13 661.97 679.97 661.50 674.57 74.3M
2021-05-12 686.73 690.01 659.67 660.37 90.3M
2021-05-11 676.39 691.83 674.53 689.11 86.4M
2021-05-10 697.14 705.11 685.86 686.24 103.1M
2021-05-07 680.66 691.68 676.17 690.09 69.8M
2021-05-06 675.94 681.23 665.82 681.14 64.9M
2021-05-05 671.23 677.74 665.51 673.41 54.6M
2021-05-04 649.29 667.34 649.04 667.25 109.6M
2021-05-03 643.68 655.88 641.49 650.97 58.7M
2021-04-30 636.00 644.62 634.05 635.65 61.5M
2021-04-29 648.63 650.48 637.71 642.63 54.6M
2021-04-28 643.28 646.52 640.33 643.60 45.0M
2021-04-27 643.10 645.99 640.64 643.90 54.9M
2021-04-26 639.32 645.95 639.32 644.76 65.6M
2021-04-23 626.29 637.51 624.36 635.67 57.0M
2021-04-22 629.83 629.83 620.07 621.78 55.7M
2021-04-21 615.83 629.38 613.67 628.18 46.1M
2021-04-20 628.88 629.87 614.57 618.45 49.6M
2021-04-19 634.72 637.33 626.52 630.31 76.0M
2021-04-16 631.75 635.14 629.14 632.95 47.4M
2021-04-15 628.25 628.38 622.18 625.32 55.5M
2021-04-14 615.55 629.03 615.24 622.96 59.7M
2021-04-13 622.60 623.61 612.13 615.11 40.3M
2021-04-12 619.23 623.53 618.65 622.55 44.2M
2021-04-09 616.98 619.29 614.67 618.00 42.6M
2021-04-08 617.45 618.35 608.00 616.63 63.4M
2021-04-07 626.40 627.57 616.73 617.67 43.2M
2021-04-06 627.95 631.87 624.66 626.44 53.8M
2021-04-05 630.93 633.74 627.38 629.38 61.2M
2021-04-01 618.33 623.20 612.88 623.18 76.1M
2021-03-31 618.57 625.28 614.97 617.82 134.9M
2021-03-30 608.92 614.99 604.83 614.16 73.1M
2021-03-29 610.66 622.74 607.36 608.30 107.9M
2021-03-26 597.06 612.46 593.75 612.35 64.9M
2021-03-25 569.52 590.98 567.52 589.07 61.9M
2021-03-24 575.26 587.41 573.42 573.43 47.3M
2021-03-23 584.87 588.47 567.01 569.53 54.2M
2021-03-22 595.71 595.88 587.84 591.89 40.9M
2021-03-19 601.23 602.27 589.51 596.70 80.1M
2021-03-18 603.17 615.12 598.75 600.05 62.1M
2021-03-17 592.51 603.95 591.79 602.61 49.8M
2021-03-16 603.60 603.60 593.67 594.17 54.3M
2021-03-15 604.56 604.56 594.14 604.19 58.0M
2021-03-12 594.79 604.29 594.58 603.85 54.5M
2021-03-11 595.19 599.42 592.28 594.81 48.3M
2021-03-10 578.64 592.13 577.24 589.24 47.4M
2021-03-09 578.30 581.25 572.26 577.39 63.8M
2021-03-08 563.92 578.94 562.73 574.84 71.0M
2021-03-05 549.25 562.14 536.67 561.10 66.1M
2021-03-04 552.49 555.25 532.93 541.98 72.1M
2021-03-03 556.40 561.61 553.52 553.85 58.8M
2021-03-02 556.69 559.70 553.38 555.58 58.7M
2021-03-01 546.29 558.15 546.29 555.94 55.8M
2021-02-26 543.33 545.26 532.24 537.52 44.4M
2021-02-25 557.22 558.52 542.90 543.54 50.1M
2021-02-24 548.59 558.51 547.53 557.19 38.7M
2021-02-23 549.58 549.58 538.75 547.37 36.2M
2021-02-22 548.16 556.43 547.63 552.36 42.6M
2021-02-19 542.27 550.23 541.30 549.00 30.5M
2021-02-18 544.44 546.96 539.17 540.16 36.7M
2021-02-17 548.39 551.16 544.83 546.98 40.3M
2021-02-16 551.12 553.17 547.52 550.60 46.0M
2021-02-12 542.37 548.25 541.30 547.84 25.1M
2021-02-11 544.15 545.33 536.04 543.72 28.5M
2021-02-10 544.86 546.68 537.44 542.43 31.2M
2021-02-09 543.66 543.67 538.94 541.36 30.4M
2021-02-08 538.37 543.67 538.37 543.67 38.2M
2021-02-05 532.97 536.63 530.47 534.18 38.0M
2021-02-04 528.58 529.34 524.90 528.78 56.0M
2021-02-03 525.60 529.54 524.79 527.70 73.0M
2021-02-02 525.42 526.63 520.24 524.55 29.3M
2021-02-01 512.67 521.86 509.30 521.21 30.3M
2021-01-29 517.33 519.67 505.30 506.49 49.2M
2021-01-28 516.98 519.79 513.68 516.19 36.3M
2021-01-27 519.48 519.48 507.07 511.96 42.2M
2021-01-26 537.64 538.26 525.79 525.90 31.7M
2021-01-25 536.87 537.99 528.89 534.58 32.6M
2021-01-22 530.08 537.32 528.43 536.87 29.9M
2021-01-21 543.04 544.16 535.05 535.36 31.6M
2021-01-20 542.76 544.27 538.67 542.51 30.0M
2021-01-19 539.51 541.73 535.70 538.92 28.9M
2021-01-15 536.01 536.53 529.10 534.14 34.8M
2021-01-14 546.71 548.32 541.40 542.11 29.6M
2021-01-13 552.49 553.49 541.68 543.45 33.5M
2021-01-12 545.79 554.63 544.43 553.62 39.7M
2021-01-11 536.66 548.27 535.35 545.16 31.5M
2021-01-08 550.09 550.09 537.46 544.53 46.1M
2021-01-07 552.17 554.42 546.52 548.73 44.6M
2021-01-06 528.89 551.47 528.89 546.74 64.9M
2021-01-05 509.53 524.30 509.53 521.38 32.5M
2021-01-04 517.57 522.28 507.24 509.27 27.3M