S&P Midcap 400 Value (MUV)

MUV
🏛️ 美国 →
1,040.59
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
2022-12-30 813.76 813.76 803.54 810.29 0.0M
2022-12-29 795.11 815.71 795.11 813.76 0.0M
2022-12-28 809.01 811.35 795.11 795.11 0.0M
2022-12-27 808.40 811.79 804.31 809.01 0.0M
2022-12-23 802.64 808.69 798.09 808.40 0.0M
2022-12-22 810.27 810.27 787.71 802.64 0.0M
2022-12-21 795.92 813.10 795.92 810.28 0.0M
2022-12-20 792.39 800.34 790.17 795.92 0.0M
2022-12-19 802.09 803.78 788.71 792.39 0.0M
2022-12-16 809.42 809.42 795.59 802.09 0.0M
2022-12-15 826.45 826.45 807.36 809.42 0.0M
2022-12-14 829.87 835.87 821.48 826.45 0.0M
2022-12-13 826.82 847.03 825.43 829.87 0.0M
2022-12-12 818.64 827.85 815.66 826.82 0.0M
2022-12-09 826.43 826.70 818.46 818.63 0.0M
2022-12-08 822.10 831.59 822.10 826.43 0.0M
2022-12-07 825.23 829.21 820.91 822.10 0.0M
2022-12-06 831.80 833.66 817.92 825.23 0.0M
2022-12-05 852.26 852.26 829.04 831.80 0.0M
2022-12-02 851.41 855.80 843.39 852.26 0.0M
2022-12-01 855.33 861.62 849.60 851.41 0.0M
2022-11-30 839.03 855.33 830.72 855.33 0.0M
2022-11-29 835.44 841.76 835.19 839.03 0.0M
2022-11-28 850.71 850.71 833.55 835.44 0.0M
2022-11-25 845.84 851.47 845.84 850.71 0.0M
2022-11-23 846.37 849.77 842.33 845.84 0.0M
2022-11-22 833.08 846.72 833.08 846.37 0.0M
2022-11-21 832.15 834.14 827.79 833.08 0.0M
2022-11-18 825.90 836.53 825.29 832.15 0.0M
2022-11-17 828.66 828.66 815.49 825.90 0.0M
2022-11-16 839.86 839.86 827.16 828.66 0.0M
2022-11-15 829.84 845.83 829.84 839.86 0.0M
2022-11-14 837.11 841.90 829.81 829.82 0.0M
2022-11-11 834.04 842.70 834.04 837.11 0.0M
2022-11-10 793.68 834.21 793.68 834.04 0.0M
2022-11-09 807.94 807.94 792.34 793.68 0.0M
2022-11-08 807.13 815.79 799.92 807.94 0.0M
2022-11-07 801.52 807.70 798.15 807.13 0.0M
2022-11-04 786.57 807.07 786.57 801.52 0.0M
2022-11-03 787.71 790.87 772.99 786.49 0.0M
2022-11-02 807.43 812.66 787.43 787.71 0.0M
2022-11-01 805.02 812.24 803.61 807.43 0.0M
2022-10-31 805.82 808.56 799.40 805.02 0.0M
2022-10-28 790.69 806.17 789.90 805.82 0.0M
2022-10-27 786.87 799.54 786.87 790.69 0.0M
2022-10-26 784.58 796.98 782.69 786.87 0.0M
2022-10-25 768.26 785.63 766.51 784.58 0.0M
2022-10-24 762.72 770.65 761.83 768.26 0.0M
2022-10-21 746.88 764.00 743.55 762.72 0.0M
2022-10-20 758.33 764.89 744.85 746.88 0.0M
2022-10-19 769.15 769.15 751.31 758.33 0.0M
2022-10-18 757.75 776.74 757.75 769.15 0.0M
2022-10-17 740.03 760.80 740.03 757.75 0.0M
2022-10-14 754.43 762.80 739.13 740.03 0.0M
2022-10-13 736.98 758.11 720.07 754.43 0.0M
2022-10-12 741.49 742.02 734.98 736.98 0.0M
2022-10-11 739.10 749.75 732.55 741.49 0.0M
2022-10-10 740.11 745.16 735.16 739.10 0.0M
2022-10-07 756.87 756.87 736.67 740.11 0.0M
2022-10-06 764.20 765.89 754.55 756.87 0.0M
2022-10-05 770.40 770.40 753.52 764.20 0.0M
2022-10-04 742.75 770.60 742.75 770.40 0.0M
2022-10-03 722.60 746.79 722.60 742.75 0.0M
2022-09-30 728.04 737.59 721.77 722.60 0.0M
2022-09-29 745.04 745.04 721.36 728.04 0.0M
2022-09-28 727.77 748.93 727.77 745.04 0.0M
2022-09-27 729.48 740.93 721.72 727.77 0.0M
2022-09-26 741.97 745.49 727.02 729.48 0.0M
2022-09-23 758.84 758.84 732.58 741.97 0.0M
2022-09-22 772.28 772.97 757.24 758.84 0.0M
2022-09-21 783.22 793.46 772.20 772.28 0.0M
2022-09-20 796.39 796.39 778.68 783.22 0.0M
2022-09-19 786.41 797.07 778.77 796.39 0.0M
2022-09-16 795.47 795.47 779.16 786.41 0.0M
2022-09-15 799.05 806.14 792.84 795.47 0.0M
2022-09-14 800.67 800.90 791.06 799.05 0.0M
2022-09-13 829.53 829.53 798.28 800.67 0.0M
2022-09-12 820.21 833.00 820.21 829.53 0.0M
2022-09-09 807.00 821.59 807.00 820.21 0.0M
2022-09-07 784.18 802.39 782.07 801.26 0.0M
2022-09-06 789.74 793.15 780.27 784.18 0.0M
2022-09-02 794.54 806.42 787.05 789.74 0.0M
2022-09-01 800.61 800.61 786.27 794.54 0.0M
2022-08-31 806.58 808.93 799.68 800.61 0.0M
2022-08-30 817.49 819.80 804.30 806.58 0.0M
2022-08-29 821.88 823.51 813.43 817.49 0.0M
2022-08-26 844.63 845.92 821.82 821.88 0.0M
2022-08-25 831.19 844.66 831.19 844.63 0.0M
2022-08-24 828.17 833.59 825.56 831.19 0.0M
2022-08-23 828.58 836.35 828.11 828.17 0.0M
2022-08-22 846.87 846.87 827.28 828.58 0.0M
2022-08-19 857.99 857.99 844.55 846.87 0.0M
2022-08-18 851.27 858.78 851.27 857.99 0.0M
2022-08-17 861.77 861.77 845.88 851.27 0.0M
2022-08-16 855.50 865.09 854.17 861.77 0.0M
2022-08-15 854.88 856.37 847.48 855.50 0.0M
2022-08-12 842.58 854.89 842.58 854.88 0.0M
2022-08-11 836.50 851.06 836.50 842.58 0.0M
2022-08-10 819.14 838.07 819.14 836.50 0.0M
2022-08-09 823.30 823.30 816.44 819.14 0.0M
2022-08-08 818.54 830.35 818.54 823.30 0.0M
2022-08-05 815.86 820.46 809.97 818.54 0.0M
2022-08-04 821.51 821.51 815.61 815.86 0.0M
2022-08-03 815.31 824.32 814.98 821.51 0.0M
2022-08-02 825.00 825.00 815.26 815.31 0.0M
2022-08-01 825.87 828.10 816.66 825.00 0.0M
2022-07-29 816.65 828.23 816.41 825.87 0.0M
2022-07-28 805.51 817.07 801.07 816.65 0.0M
2022-07-27 793.44 808.08 793.44 805.51 0.0M
2022-07-26 797.72 797.72 790.80 793.44 0.0M
2022-07-25 790.99 798.27 788.81 797.72 0.0M
2022-07-22 795.34 800.53 786.08 790.99 0.0M
2022-07-21 791.71 795.39 782.43 795.34 0.0M
2022-07-20 787.31 793.28 782.30 791.71 0.0M
2022-07-19 764.04 787.87 764.04 787.31 0.0M
2022-07-18 764.89 775.65 762.62 764.04 0.0M
2022-07-15 751.35 765.01 751.35 764.89 0.0M
2022-07-14 758.58 758.58 741.91 751.35 0.0M
2022-07-13 761.95 761.95 749.38 758.58 0.0M
2022-07-12 761.26 770.30 757.62 761.95 0.0M
2022-07-11 767.87 767.87 759.42 761.26 0.0M
2022-07-08 770.16 773.40 763.06 767.87 0.0M
2022-07-07 756.86 771.95 756.86 770.16 0.0M
2022-07-06 761.26 764.27 748.05 756.86 0.0M
2022-07-05 766.26 766.26 741.87 761.26 0.0M
2022-07-01 757.11 767.22 749.63 766.26 0.0M
2022-06-30 763.31 764.51 747.33 757.11 0.0M
2022-06-29 769.68 769.80 757.98 763.41 0.0M
2022-06-28 778.67 790.56 769.56 769.68 0.0M
2022-06-27 775.14 783.36 772.62 778.67 0.0M
2022-06-24 748.79 775.58 748.79 775.16 0.0M
2022-06-23 747.19 751.03 739.12 748.79 0.0M
2022-06-22 748.88 751.51 738.31 747.19 0.0M
2022-06-21 739.90 754.77 739.90 748.88 0.0M
2022-06-17 734.17 745.76 731.33 739.90 0.0M
2022-06-16 768.77 768.77 729.82 734.17 0.0M
2022-06-15 760.36 777.78 758.14 768.77 0.0M
2022-06-14 765.07 769.24 753.39 760.36 0.0M
2022-06-13 800.81 800.81 762.00 765.07 0.0M
2022-06-10 819.47 819.47 799.62 800.81 0.0M
2022-06-09 835.81 835.81 819.44 819.47 0.0M
2022-06-08 850.72 850.72 833.47 835.81 0.0M
2022-06-07 841.41 850.77 833.77 850.72 0.0M
2022-06-06 834.87 845.23 834.87 841.41 0.0M
2022-06-03 844.30 844.30 832.70 834.87 0.0M
2022-06-02 830.23 844.30 827.30 844.30 0.0M
2022-06-01 836.59 841.28 820.15 830.23 0.0M
2022-05-31 842.67 842.67 830.28 836.59 0.0M
2022-05-27 827.41 842.75 827.41 842.67 0.0M
2022-05-26 811.83 830.84 811.83 827.41 0.0M
2022-05-25 797.70 815.08 795.03 811.83 0.0M
2022-05-24 803.62 803.62 782.18 797.70 0.0M
2022-05-23 794.58 807.73 794.36 803.62 0.0M
2022-05-20 798.89 806.19 778.17 794.58 0.0M
2022-05-19 802.19 807.76 793.05 798.89 0.0M
2022-05-18 829.99 829.99 799.64 802.19 0.0M
2022-05-17 805.54 830.22 805.54 829.99 0.0M
2022-05-16 807.04 811.13 798.53 805.54 0.0M
2022-05-13 789.19 810.97 789.19 807.04 0.0M
2022-05-12 783.01 792.72 775.19 789.19 0.0M
2022-05-11 793.49 808.89 782.10 783.01 0.0M
2022-05-10 799.18 808.78 780.82 793.49 0.0M
2022-05-09 821.51 821.51 795.99 799.18 0.0M
2022-05-06 828.70 828.76 812.24 821.51 0.0M
2022-05-05 854.73 854.73 821.20 828.70 0.0M
2022-05-04 832.94 855.51 827.37 854.73 0.0M
2022-05-03 823.40 837.05 822.95 832.94 0.0M
2022-05-02 820.78 829.20 807.36 823.40 0.0M
2022-04-29 842.86 845.03 819.76 820.78 0.0M
2022-04-28 829.04 845.90 823.65 842.86 0.0M
2022-04-27 830.41 837.55 824.29 829.04 0.0M
2022-04-26 851.96 851.96 830.22 830.41 0.0M
2022-04-25 848.10 852.73 830.07 851.96 0.0M
2022-04-22 870.73 870.73 847.83 848.10 0.0M
2022-04-21 884.36 892.36 868.72 870.73 0.0M
2022-04-20 877.85 888.51 877.85 884.36 0.0M
2022-04-19 861.49 879.00 861.49 877.85 0.0M
2022-04-18 862.20 865.61 857.81 861.49 0.0M
2022-04-14 863.65 870.47 862.05 862.20 0.0M
2022-04-13 850.43 864.30 850.43 863.65 0.0M
2022-04-12 852.97 865.10 848.18 850.43 0.0M
2022-04-11 855.14 864.68 852.20 852.97 0.0M
2022-04-08 853.96 862.28 850.85 855.14 0.0M
2022-04-07 857.33 857.56 844.00 853.96 0.0M
2022-04-06 863.53 863.53 852.71 857.33 0.0M
2022-04-05 879.17 882.50 862.50 863.53 0.0M
2022-04-04 883.50 883.50 875.37 879.17 0.0M
2022-04-01 879.74 887.73 876.32 883.50 0.0M
2022-03-31 891.27 894.75 879.74 879.74 0.0M
2022-03-30 901.80 901.80 887.23 891.27 0.0M
2022-03-29 884.89 903.74 884.89 901.80 0.0M
2022-03-28 886.28 886.28 876.06 884.89 0.0M
2022-03-25 877.08 886.41 877.08 886.28 0.0M
2022-03-24 867.89 877.13 866.90 877.08 0.0M
2022-03-23 881.55 881.55 867.73 867.89 0.0M
2022-03-22 877.17 888.52 877.17 881.55 0.0M
2022-03-21 878.04 886.36 872.38 877.17 0.0M
2022-03-18 873.82 879.02 865.08 878.04 0.0M
2022-03-17 868.37 874.10 862.47 873.82 0.0M
2022-03-16 848.61 868.60 848.61 868.37 0.0M
2022-03-15 838.32 849.25 838.32 848.61 0.0M
2022-03-14 843.72 850.59 834.41 838.32 0.0M
2022-03-11 850.36 857.54 843.42 843.72 0.0M
2022-03-10 847.89 850.22 837.26 849.03 0.0M
2022-03-09 827.68 852.60 827.68 847.89 0.0M
2022-03-08 822.76 846.26 820.67 827.68 0.0M
2022-03-07 851.39 851.39 822.51 822.76 0.0M
2022-03-04 863.66 863.66 842.55 851.39 0.0M
2022-03-03 868.35 870.53 855.97 863.66 0.0M
2022-03-02 843.92 871.98 843.92 868.35 0.0M
2022-03-01 862.72 864.01 838.28 843.92 0.0M
2022-02-28 863.64 866.76 853.45 862.72 0.0M
2022-02-25 839.74 863.92 839.74 863.64 0.0M
2022-02-24 834.52 841.50 812.03 839.74 0.0M
2022-02-23 848.53 855.57 833.38 834.52 0.0M
2022-02-22 860.93 862.89 844.54 848.53 0.0M
2022-02-18 863.62 871.62 858.20 860.93 0.0M
2022-02-17 878.82 878.82 861.66 863.62 0.0M
2022-02-16 873.17 881.37 870.56 878.82 0.0M
2022-02-15 852.95 874.22 852.95 873.17 0.0M
2022-02-14 856.74 862.79 847.69 852.95 0.0M
2022-02-11 865.28 872.90 852.11 856.74 0.0M
2022-02-10 876.52 884.31 861.42 865.28 0.0M
2022-02-09 863.58 877.48 863.58 876.52 0.0M
2022-02-08 847.48 864.78 847.48 863.58 0.0M
2022-02-07 847.11 853.27 844.85 847.48 0.0M
2022-02-04 848.46 853.49 836.08 847.11 0.0M
2022-02-03 860.86 861.21 847.82 848.46 0.0M
2022-02-02 861.39 863.89 854.53 860.86 0.0M
2022-02-01 853.40 862.39 845.80 861.39 0.0M
2022-01-31 839.90 853.40 833.88 853.40 0.0M
2022-01-28 828.08 839.91 815.89 839.90 0.0M
2022-01-27 839.67 855.03 823.61 828.08 0.0M
2022-01-26 847.72 864.39 831.82 839.67 0.0M
2022-01-25 859.70 859.70 831.01 847.72 0.0M
2022-01-24 845.19 861.57 824.94 859.70 0.0M
2022-01-21 858.50 863.23 844.02 845.19 0.0M
2022-01-20 874.27 887.27 857.60 858.50 0.0M
2022-01-19 886.98 890.77 874.02 874.27 0.0M
2022-01-18 903.37 903.37 884.76 886.98 0.0M
2022-01-14 903.17 903.42 891.56 903.37 0.0M
2022-01-13 898.17 912.04 898.17 903.17 0.0M
2022-01-12 901.23 907.72 894.18 898.17 0.0M
2022-01-11 894.35 901.51 886.41 901.23 0.0M
2022-01-10 897.15 897.15 882.62 894.35 0.0M
2022-01-07 897.98 902.35 892.49 897.15 0.0M
2022-01-06 892.54 902.79 889.87 897.98 0.0M
2022-01-05 906.64 913.60 892.45 892.54 0.0M
2022-01-04 895.98 910.90 895.98 906.64 0.0M
2022-01-03 889.22 901.25 889.22 895.98 0.0M