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
2023-12-29 739.28 741.29 734.56 734.60 27.8M
2023-12-28 742.59 745.41 740.21 741.99 24.2M
2023-12-27 743.77 747.99 743.07 745.07 26.7M
2023-12-26 739.72 746.55 738.82 743.69 25.8M
2023-12-22 737.45 743.16 736.68 739.00 37.1M
2023-12-21 731.31 734.32 727.09 733.61 41.9M
2023-12-20 732.84 737.55 724.36 724.36 56.5M
2023-12-19 730.49 736.41 730.13 735.66 75.9M
2023-12-18 728.55 729.38 724.93 725.74 140.1M
2023-12-15 714.85 720.23 709.10 711.11 92.1M
2023-12-14 705.63 717.69 705.63 714.35 70.4M
2023-12-13 673.34 697.07 672.02 696.82 76.8M
2023-12-12 680.33 680.34 672.41 673.70 31.1M
2023-12-11 677.68 682.03 677.31 680.62 27.3M
2023-12-08 678.77 686.55 678.35 679.45 30.0M
2023-12-07 676.90 680.63 673.61 680.60 35.5M
2023-12-06 677.75 683.99 675.35 675.92 37.4M
2023-12-05 682.87 683.11 673.65 674.05 37.8M
2023-12-04 682.08 689.83 681.76 686.79 37.4M
2023-12-01 669.80 686.61 669.03 685.83 52.1M
2023-11-30 663.53 670.54 660.67 670.13 44.9M
2023-11-29 661.40 665.81 661.33 662.90 44.2M
2023-11-28 661.17 663.11 656.97 658.10 38.9M
2023-11-27 658.57 662.69 656.42 661.88 32.8M
2023-11-24 658.55 662.65 657.68 661.10 13.4M
2023-11-22 658.46 660.57 655.69 658.28 24.6M
2023-11-21 657.94 661.06 656.28 656.84 26.4M
2023-11-20 658.23 660.83 654.34 658.94 30.8M
2023-11-17 660.04 662.09 657.88 658.97 33.5M
2023-11-16 657.39 660.26 653.36 656.15 32.4M
2023-11-15 655.80 664.16 655.75 658.52 37.0M
2023-11-14 642.72 657.42 642.72 655.43 39.0M
2023-11-13 630.00 633.28 627.99 630.65 26.5M
2023-11-10 627.28 632.61 625.43 632.49 29.3M
2023-11-09 635.09 635.09 625.35 625.78 33.8M
2023-11-08 632.12 634.22 628.26 632.01 39.2M
2023-11-07 634.04 635.23 629.46 632.75 37.7M
2023-11-06 640.98 641.31 635.62 637.20 35.6M
2023-11-03 635.79 644.44 635.79 640.40 43.5M
2023-11-02 621.65 630.16 621.65 629.48 44.3M
2023-11-01 610.70 619.15 608.85 618.90 55.3M
2023-10-31 606.59 611.95 605.84 609.06 56.8M
2023-10-30 602.44 607.01 598.61 605.34 49.9M
2023-10-27 603.90 604.07 595.69 597.19 49.3M
2023-10-26 599.24 607.92 599.07 602.19 45.6M
2023-10-25 599.32 601.26 595.54 596.97 42.1M
2023-10-24 599.21 606.99 598.25 602.84 52.0M
2023-10-23 596.56 601.30 592.52 593.56 46.1M
2023-10-20 607.15 609.61 600.62 601.48 45.2M
2023-10-19 616.16 620.44 606.84 608.84 54.1M
2023-10-18 629.01 629.22 618.50 618.56 50.6M
2023-10-17 622.40 637.92 622.40 635.25 37.9M
2023-10-16 624.48 629.59 621.73 627.59 36.7M
2023-10-13 623.04 624.81 616.86 618.71 31.8M
2023-10-12 636.60 636.60 615.72 620.73 40.7M
2023-10-11 638.42 642.25 633.22 637.82 33.7M
2023-10-10 632.62 642.35 631.83 636.67 35.5M
2023-10-09 625.14 632.11 620.93 629.66 34.8M
2023-10-06 626.90 632.37 621.40 627.50 47.7M
2023-10-05 630.60 634.59 624.95 627.45 38.3M
2023-10-04 631.97 633.73 623.58 632.29 40.3M
2023-10-03 629.91 635.77 623.96 626.24 45.3M
2023-10-02 640.98 642.87 632.46 635.27 42.3M
2023-09-29 647.76 650.11 641.30 642.39 41.9M
2023-09-28 635.63 644.88 634.74 642.38 45.7M
2023-09-27 634.98 638.03 630.45 634.73 45.0M
2023-09-26 637.16 640.00 630.42 630.50 40.7M
2023-09-25 636.74 643.09 636.17 641.19 42.1M
2023-09-22 640.75 644.86 638.66 638.91 42.9M
2023-09-21 645.28 645.34 638.67 638.80 35.8M
2023-09-20 656.22 660.50 650.04 650.22 40.7M
2023-09-19 653.70 657.22 649.01 653.23 50.3M
2023-09-18 655.36 656.66 651.83 652.83 38.5M
2023-09-15 659.45 659.83 652.54 654.75 94.3M
2023-09-14 655.88 662.45 655.88 661.91 49.8M
2023-09-13 652.67 653.09 647.41 650.09 38.5M
2023-09-12 650.22 656.13 649.96 652.64 32.0M
2023-09-11 660.67 662.23 652.08 652.89 38.5M
2023-09-08 656.34 659.16 654.51 655.49 36.9M
2023-09-07 658.79 661.61 653.73 656.26 53.1M
2023-09-06 666.11 671.17 659.76 663.71 32.1M
2023-09-05 683.94 684.18 666.99 667.00 38.0M
2023-09-01 688.57 691.04 686.71 688.24 40.8M
2023-08-31 686.53 688.53 683.96 684.80 51.6M
2023-08-30 684.30 688.17 683.58 684.92 33.5M
2023-08-29 671.04 684.05 669.71 683.92 36.8M
2023-08-28 666.53 674.69 666.16 670.42 29.6M
2023-08-25 664.28 667.43 657.40 664.70 34.6M
2023-08-24 659.54 666.64 658.89 660.93 39.8M
2023-08-23 663.40 665.99 660.69 663.71 57.8M
2023-08-22 665.22 666.36 660.38 662.62 42.5M
2023-08-21 664.08 664.87 657.71 662.83 54.7M
2023-08-18 659.22 664.89 658.36 663.22 53.1M
2023-08-17 669.13 674.14 662.39 663.09 51.3M
2023-08-16 670.12 676.00 666.68 666.77 82.6M
2023-08-15 678.42 679.14 671.56 671.75 82.5M
2023-08-14 676.18 684.42 671.38 684.42 184.6M
2023-08-11 672.48 676.69 671.26 672.86 40.0M
2023-08-10 678.81 683.46 672.14 674.85 54.9M
2023-08-09 681.39 682.49 676.20 677.16 36.7M
2023-08-08 676.88 681.30 673.01 680.67 45.6M
2023-08-07 682.75 687.66 680.16 686.11 35.0M
2023-08-04 686.12 691.56 681.77 682.11 46.3M
2023-08-03 683.95 690.38 681.78 685.22 48.2M
2023-08-02 699.74 699.74 685.22 686.96 62.7M
2023-08-01 699.89 707.25 699.13 706.36 46.2M
2023-07-31 706.72 709.76 703.21 706.38 49.3M
2023-07-28 701.84 707.65 700.21 703.78 46.4M
2023-07-27 708.56 708.56 696.40 697.81 48.5M
2023-07-26 704.60 708.29 701.26 705.47 52.9M
2023-07-25 694.21 709.12 693.32 706.07 64.6M
2023-07-24 691.08 694.09 687.07 690.85 41.9M
2023-07-21 692.84 693.24 686.51 691.07 40.9M
2023-07-20 699.48 699.86 689.39 691.95 46.6M
2023-07-19 696.45 697.91 691.98 695.93 35.3M
2023-07-18 690.30 698.26 689.99 696.76 33.0M
2023-07-17 685.74 692.02 683.44 690.03 31.9M
2023-07-14 694.61 694.78 682.40 688.16 40.9M
2023-07-13 696.60 698.85 693.20 696.26 37.0M
2023-07-12 691.28 697.16 689.75 693.90 42.1M
2023-07-11 678.39 684.05 676.94 683.49 39.9M
2023-07-10 668.00 678.91 667.15 675.16 35.6M
2023-07-07 657.51 676.39 657.51 671.51 48.8M
2023-07-06 656.17 658.47 647.71 656.74 49.5M
2023-07-05 673.85 673.85 663.25 663.33 46.5M
2023-07-03 672.29 681.15 672.29 678.88 19.6M
2023-06-30 673.00 676.24 667.76 673.48 38.3M
2023-06-29 657.22 669.78 655.74 669.47 44.7M
2023-06-28 658.35 658.77 653.61 658.40 39.0M
2023-06-27 649.62 661.32 646.50 660.23 40.7M
2023-06-26 642.81 651.80 642.73 648.65 36.9M
2023-06-23 640.25 645.88 638.26 642.80 65.2M
2023-06-22 646.91 647.43 640.69 647.40 43.2M
2023-06-21 645.98 652.67 644.22 649.17 39.2M
2023-06-20 654.62 654.63 647.19 649.29 49.0M
2023-06-16 665.17 665.17 656.88 662.19 58.4M
2023-06-15 657.17 666.84 656.26 666.10 32.1M
2023-06-14 670.02 671.61 655.91 660.20 41.3M
2023-06-13 658.80 667.95 658.80 664.84 46.7M
2023-06-12 650.69 657.02 647.12 653.79 31.8M
2023-06-09 655.28 655.64 648.33 651.41 41.3M
2023-06-08 661.11 663.60 651.79 656.93 38.4M
2023-06-07 651.94 661.79 651.53 659.70 40.2M
2023-06-06 637.78 651.77 637.73 650.72 39.1M
2023-06-05 644.12 645.25 634.27 640.86 35.4M
2023-06-02 627.78 648.38 627.78 647.67 55.8M
2023-06-01 612.46 618.87 609.76 616.51 42.0M
2023-05-31 617.66 618.85 608.99 611.16 58.1M
2023-05-30 629.49 630.13 619.02 620.83 33.5M
2023-05-26 630.06 630.82 624.90 629.35 34.9M
2023-05-25 626.43 630.19 621.47 626.12 36.0M
2023-05-24 637.48 637.62 627.90 629.13 35.3M
2023-05-23 642.04 646.58 636.73 640.92 30.5M
2023-05-22 646.53 649.19 642.70 645.72 25.1M
2023-05-19 655.20 655.71 643.59 645.32 30.4M
2023-05-18 641.10 651.17 637.40 650.52 31.0M
2023-05-17 639.33 646.31 635.38 644.68 33.0M
2023-05-16 642.84 643.59 634.82 634.86 30.0M
2023-05-15 642.23 648.33 641.37 646.67 24.9M
2023-05-12 641.57 644.03 636.04 640.31 29.6M
2023-05-11 637.24 641.44 636.58 639.07 30.1M
2023-05-10 655.17 656.06 638.16 645.83 33.2M
2023-05-09 646.39 651.28 644.80 647.98 29.7M
2023-05-08 657.09 659.89 648.75 651.45 30.9M
2023-05-05 643.64 654.55 643.64 651.72 37.0M
2023-05-04 642.92 645.63 633.25 637.10 42.7M
2023-05-03 654.68 658.78 644.54 645.12 48.8M
2023-05-02 652.27 654.39 639.73 653.77 47.5M
2023-05-01 658.81 663.16 656.38 658.13 35.7M
2023-04-28 652.05 658.06 649.07 656.86 47.0M
2023-04-27 640.68 653.35 638.78 653.30 38.3M
2023-04-26 648.84 649.74 637.00 638.50 37.6M
2023-04-25 660.84 661.50 650.41 650.52 47.3M
2023-04-24 665.30 670.62 664.92 670.13 34.8M
2023-04-21 672.64 672.64 661.49 665.37 47.2M
2023-04-20 674.76 680.67 671.48 673.75 44.6M
2023-04-19 676.75 679.00 674.00 678.03 35.1M
2023-04-18 681.86 684.12 676.77 681.46 30.3M
2023-04-17 676.74 680.00 673.64 680.00 27.8M
2023-04-14 681.45 685.92 671.34 676.53 33.8M
2023-04-13 678.28 684.63 674.26 682.82 35.7M
2023-04-12 685.23 686.94 675.02 675.72 32.8M
2023-04-11 678.96 684.07 677.81 680.16 31.5M
2023-04-10 661.78 674.70 661.78 673.23 32.3M
2023-04-06 659.61 663.99 655.67 663.39 34.9M
2023-04-05 663.79 667.35 658.01 664.51 44.8M
2023-04-04 685.75 686.24 664.56 669.30 46.2M
2023-04-03 684.24 691.00 680.41 686.37 32.5M
2023-03-31 675.72 683.50 675.51 683.12 33.5M
2023-03-30 677.13 679.52 670.37 671.89 32.1M
2023-03-29 671.66 672.08 667.60 670.51 32.9M
2023-03-28 659.36 666.17 659.29 665.09 27.6M
2023-03-27 659.38 663.91 654.87 659.63 33.0M
2023-03-24 642.62 654.92 637.25 653.86 36.5M
2023-03-23 652.14 664.07 643.55 649.00 36.6M
2023-03-22 660.89 666.12 648.03 648.03 37.5M
2023-03-21 662.74 666.16 659.79 662.25 38.4M
2023-03-20 647.57 655.85 647.50 652.26 44.8M
2023-03-17 649.03 649.31 637.32 639.12 90.1M
2023-03-16 633.57 650.87 631.51 649.74 42.4M
2023-03-15 655.43 655.43 632.63 641.26 60.3M
2023-03-14 674.23 678.04 662.14 670.74 35.5M
2023-03-13 657.42 669.60 653.65 660.06 41.5M
2023-03-10 687.77 687.90 661.78 666.65 42.8M
2023-03-09 705.92 708.46 686.37 687.59 31.5M
2023-03-08 704.37 709.00 700.48 705.65 27.0M
2023-03-07 716.07 717.33 702.01 703.18 35.2M
2023-03-06 735.22 735.64 716.08 718.15 38.4M
2023-03-03 731.42 739.77 726.14 739.06 42.8M
2023-03-02 710.80 727.63 708.50 726.90 47.0M
2023-03-01 712.29 722.82 712.09 718.37 40.0M
2023-02-28 707.16 714.88 702.98 709.29 45.7M
2023-02-27 703.63 711.33 703.63 706.25 35.3M
2023-02-24 687.75 698.03 684.77 697.58 36.0M
2023-02-23 701.26 704.63 690.08 698.97 31.6M
2023-02-22 697.84 704.37 696.49 700.54 35.1M
2023-02-21 709.08 709.90 693.45 695.65 35.7M
2023-02-17 714.44 717.16 710.40 713.19 36.2M
2023-02-16 709.07 724.87 707.81 716.67 36.5M
2023-02-15 707.59 716.02 703.17 715.45 35.2M
2023-02-14 702.60 713.70 700.00 711.73 46.5M
2023-02-13 698.50 708.00 694.53 707.58 29.2M
2023-02-10 693.23 698.66 689.94 698.23 31.8M
2023-02-09 714.30 716.79 696.09 697.52 30.4M
2023-02-08 713.62 717.31 708.20 708.20 29.9M
2023-02-07 719.21 720.35 706.93 718.52 44.8M
2023-02-06 726.13 728.43 715.45 721.25 32.9M
2023-02-03 730.42 739.78 726.82 729.47 40.0M
2023-02-02 732.14 737.43 726.98 734.77 36.5M
2023-02-01 713.87 735.22 711.16 730.73 35.3M
2023-01-31 701.51 717.39 700.73 717.39 36.8M
2023-01-30 702.96 710.16 700.92 701.15 25.6M
2023-01-27 699.57 710.93 699.48 708.21 32.0M
2023-01-26 698.45 703.44 689.62 703.15 31.0M
2023-01-25 683.20 696.91 680.94 696.36 31.9M
2023-01-24 687.22 693.40 682.26 690.07 31.2M
2023-01-23 687.34 692.22 684.75 689.98 32.5M
2023-01-20 674.56 687.33 670.61 687.29 32.0M
2023-01-19 675.10 677.99 670.01 672.38 38.0M
2023-01-18 698.41 701.57 682.26 682.58 39.5M
2023-01-17 698.51 701.49 689.94 691.76 34.8M
2023-01-13 689.70 698.95 689.15 698.05 34.1M
2023-01-12 690.84 694.57 682.19 694.22 53.3M
2023-01-11 680.78 684.89 678.62 684.11 35.4M
2023-01-10 665.07 676.84 659.96 676.38 33.6M
2023-01-09 671.71 675.11 664.97 665.20 37.9M
2023-01-06 653.27 666.90 653.04 665.21 41.0M
2023-01-05 649.62 649.62 637.01 645.35 40.4M
2023-01-04 645.51 655.39 645.00 652.17 40.0M
2023-01-03 644.47 651.00 636.03 641.77 35.3M