S&P Oil & Gas Exploration & Production Select Industry (SPXSOP)

🏛️ 美国 →
5,298.60
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 5,252.70 5,376.60 5,247.90 5,298.60 0.0M
2025-09-25 5,222.80 5,278.56 5,188.36 5,252.72 0.0M
2025-09-24 5,144.32 5,295.62 5,144.32 5,222.80 0.0M
2025-09-23 5,026.30 5,245.63 5,026.30 5,144.32 0.0M
2025-09-22 4,989.05 5,045.94 4,955.48 5,026.30 0.0M
2025-09-19 5,098.01 5,098.01 4,972.74 4,989.05 0.0M
2025-09-18 5,111.68 5,131.45 5,042.15 5,098.01 0.0M
2025-09-17 5,118.63 5,185.25 5,078.65 5,111.68 0.0M
2025-09-16 4,962.30 5,127.81 4,962.30 5,118.63 0.0M
2025-09-15 4,994.39 5,007.73 4,939.10 4,962.30 0.0M
2025-09-12 5,040.43 5,092.68 4,992.04 4,994.39 0.0M
2025-09-11 5,060.18 5,060.18 4,989.93 5,040.43 0.0M
2025-09-10 4,954.39 5,060.26 4,948.62 5,060.18 0.0M
2025-09-09 4,939.70 5,048.55 4,939.70 4,954.39 0.0M
2025-09-08 4,978.13 5,023.07 4,905.65 4,939.70 0.0M
2025-09-05 5,080.19 5,080.19 4,933.53 4,978.13 0.0M
2025-09-04 5,020.57 5,094.32 4,989.02 5,080.19 0.0M
2025-09-03 5,166.65 5,175.25 5,005.49 5,020.57 0.0M
2025-09-02 5,106.47 5,167.16 5,062.55 5,166.65 0.0M
2025-08-29 5,098.78 5,133.29 5,084.43 5,106.47 0.0M
2025-08-28 5,044.30 5,107.74 5,008.41 5,098.78 0.0M
2025-08-27 4,970.87 5,067.04 4,957.78 5,044.30 0.0M
2025-08-26 4,990.32 4,990.32 4,921.86 4,970.87 0.0M
2025-08-25 4,940.03 5,001.66 4,914.58 4,990.32 0.0M
2025-08-22 4,775.67 4,948.75 4,775.67 4,940.03 0.0M
2025-08-21 4,769.52 4,791.73 4,723.54 4,775.67 0.0M
2025-08-20 4,725.00 4,788.12 4,704.14 4,769.52 0.0M
2025-08-19 4,747.94 4,780.30 4,697.94 4,725.00 0.0M
2025-08-18 4,789.71 4,789.71 4,701.28 4,747.94 0.0M
2025-08-15 4,818.54 4,846.27 4,777.35 4,789.71 0.0M
2025-08-14 4,817.43 4,823.00 4,738.20 4,818.54 0.0M
2025-08-13 4,754.39 4,817.43 4,749.03 4,817.43 0.0M
2025-08-12 4,694.64 4,793.26 4,694.64 4,754.39 0.0M
2025-08-11 4,746.15 4,783.92 4,682.84 4,694.64 0.0M
2025-08-08 4,725.95 4,816.58 4,722.26 4,746.15 0.0M
2025-08-07 4,770.10 4,891.11 4,718.07 4,725.95 0.0M
2025-08-06 4,824.71 4,898.08 4,751.18 4,770.10 0.0M
2025-08-05 4,787.68 4,834.61 4,748.21 4,824.71 0.0M
2025-08-04 4,772.25 4,804.97 4,746.07 4,787.68 0.0M
2025-08-01 4,945.10 4,945.10 4,749.73 4,772.25 0.0M
2025-07-31 5,004.11 5,021.39 4,915.41 4,945.10 0.0M
2025-07-30 5,080.84 5,080.84 4,959.64 5,004.11 0.0M
2025-07-29 5,051.33 5,093.06 5,012.50 5,080.84 0.0M
2025-07-28 4,940.14 5,054.91 4,940.14 5,051.33 0.0M
2025-07-25 4,968.51 4,991.33 4,915.94 4,940.14 0.0M
2025-07-24 4,955.87 4,989.69 4,908.31 4,968.51 0.0M
2025-07-23 4,921.86 4,960.73 4,873.03 4,955.87 0.0M
2025-07-22 4,867.75 4,938.01 4,863.55 4,921.86 0.0M
2025-07-21 4,999.50 4,999.50 4,862.07 4,867.75 0.0M
2025-07-18 4,992.90 5,075.03 4,977.74 4,999.50 0.0M
2025-07-17 4,892.86 4,999.94 4,880.41 4,986.56 0.0M
2025-07-16 4,970.24 5,000.90 4,874.15 4,892.86 0.0M
2025-07-15 5,082.87 5,105.38 4,969.34 4,970.24 0.0M
2025-07-14 5,138.49 5,138.49 5,049.61 5,082.87 0.0M
2025-07-11 5,107.71 5,163.08 5,081.44 5,138.49 0.0M
2025-07-10 5,046.29 5,109.97 4,979.65 5,107.71 0.0M
2025-07-09 5,089.07 5,089.07 5,028.35 5,046.29 0.0M
2025-07-08 4,930.53 5,127.16 4,930.53 5,089.07 0.0M
2025-07-07 4,991.51 5,004.54 4,875.97 4,930.53 0.0M
2025-07-03 4,990.24 5,026.37 4,971.83 4,991.51 0.0M
2025-07-02 4,898.49 5,001.32 4,884.90 4,990.24 0.0M
2025-07-01 4,855.66 4,946.68 4,802.24 4,898.49 0.0M
2025-06-30 4,910.46 4,910.46 4,850.30 4,855.66 0.0M
2025-06-27 4,933.82 4,933.82 4,866.75 4,910.46 0.0M
2025-06-26 4,870.31 4,957.34 4,870.31 4,933.82 0.0M
2025-06-25 4,944.62 4,944.62 4,869.90 4,870.31 0.0M
2025-06-24 4,979.60 4,986.90 4,882.80 4,944.60 0.0M
2025-06-23 5,164.80 5,225.10 4,966.20 4,979.60 0.0M
2025-06-20 5,137.80 5,184.20 5,123.40 5,164.80 0.0M
2025-06-18 5,176.10 5,232.90 5,130.90 5,137.80 0.0M
2025-06-17 5,110.20 5,220.10 5,104.70 5,176.10 0.0M
2025-06-16 5,100.90 5,145.50 5,040.40 5,110.20 0.0M
2025-06-13 4,968.90 5,112.48 4,968.90 5,100.86 0.0M
2025-06-12 4,936.60 4,969.98 4,854.37 4,968.90 0.0M
2025-06-11 4,848.30 4,978.80 4,848.30 4,936.60 0.0M
2025-06-10 4,777.70 4,917.40 4,777.70 4,848.30 0.0M
2025-06-09 4,739.00 4,825.70 4,727.70 4,777.70 0.0M
2025-06-06 4,625.10 4,762.20 4,625.10 4,739.00 0.0M
2025-06-05 4,637.20 4,672.60 4,600.90 4,625.10 0.0M
2025-06-04 4,750.80 4,793.10 4,628.30 4,637.20 0.0M
2025-06-03 4,654.90 4,795.90 4,612.50 4,750.80 0.0M
2025-06-02 4,596.40 4,725.40 4,596.40 4,654.90 0.0M
2025-05-30 4,657.80 4,657.80 4,568.00 4,596.40 0.0M
2025-05-29 4,637.50 4,662.30 4,606.90 4,657.80 0.0M
2025-05-28 4,716.60 4,751.20 4,629.70 4,637.50 0.0M
2025-05-27 4,645.30 4,721.10 4,633.10 4,716.60 0.0M
2025-05-23 4,639.50 4,660.70 4,575.70 4,645.30 0.0M
2025-05-22 4,642.80 4,668.70 4,545.50 4,639.50 0.0M
2025-05-21 4,751.90 4,751.90 4,642.60 4,642.80 0.0M
2025-05-20 4,777.60 4,807.80 4,747.80 4,751.90 0.0M
2025-05-19 4,832.60 4,832.60 4,734.20 4,777.60 0.0M
2025-05-16 4,842.60 4,856.50 4,779.10 4,832.60 0.0M
2025-05-15 4,890.20 4,890.20 4,760.60 4,842.60 0.0M
2025-05-14 4,915.40 4,915.40 4,854.40 4,890.20 0.0M
2025-05-13 4,757.70 4,952.10 4,757.70 4,915.40 0.0M
2025-05-12 4,588.40 4,854.70 4,588.40 4,757.70 0.0M
2025-05-09 4,516.20 4,603.80 4,516.20 4,588.40 0.0M
2025-05-08 4,375.90 4,550.00 4,375.90 4,516.20 0.0M
2025-05-07 4,364.50 4,396.20 4,322.60 4,375.90 0.0M
2025-05-06 4,362.30 4,423.70 4,338.80 4,364.50 0.0M
2025-05-05 4,438.50 4,438.50 4,340.40 4,362.30 0.0M
2025-05-02 4,351.60 4,445.70 4,328.20 4,438.50 0.0M
2025-05-01 4,277.50 4,404.70 4,270.80 4,351.60 0.0M
2025-04-30 4,399.40 4,399.40 4,225.30 4,277.50 0.0M
2025-04-29 4,429.70 4,429.70 4,348.20 4,401.00 0.0M
2025-04-28 4,377.70 4,441.00 4,377.70 4,429.70 0.0M
2025-04-25 4,354.40 4,379.80 4,304.60 4,377.70 0.0M
2025-04-24 4,307.40 4,374.50 4,305.60 4,354.40 0.0M
2025-04-23 4,297.10 4,426.30 4,278.60 4,307.40 0.0M
2025-04-22 4,191.40 4,347.40 4,191.40 4,297.10 0.0M
2025-04-21 4,323.50 4,323.50 4,148.10 4,191.40 0.0M
2025-04-17 4,208.10 4,387.20 4,208.10 4,323.50 0.0M
2025-04-16 4,131.70 4,288.60 4,131.70 4,208.10 0.0M
2025-04-15 4,154.10 4,211.60 4,125.30 4,131.70 0.0M
2025-04-14 4,162.40 4,277.70 4,101.20 4,154.10 0.0M
2025-04-11 4,029.50 4,187.50 3,965.40 4,162.40 0.0M
2025-04-10 4,394.90 4,394.90 3,946.70 4,029.50 0.0M
2025-04-09 3,939.60 4,441.60 3,831.40 4,394.90 0.0M
2025-04-08 4,110.30 4,261.70 3,878.20 3,939.60 0.0M
2025-04-07 4,122.40 4,314.50 3,898.80 4,110.30 0.0M
2025-04-04 4,616.70 4,616.70 4,060.90 4,122.40 0.0M
2025-04-03 5,171.20 5,171.20 4,614.50 4,616.70 0.0M
2025-04-02 5,118.30 5,174.40 5,057.50 5,171.20 0.0M
2025-04-01 5,088.40 5,121.50 5,013.90 5,118.30 0.0M
2025-03-31 5,048.68 5,125.37 5,009.82 5,088.36 0.0M
2025-03-28 5,095.32 5,102.00 5,011.39 5,048.68 0.0M
2025-03-27 5,145.17 5,148.76 5,071.04 5,095.32 0.0M
2025-03-26 5,120.70 5,233.90 5,120.70 5,145.17 0.0M
2025-03-25 5,122.69 5,183.03 5,111.01 5,120.70 0.0M
2025-03-24 5,051.07 5,142.85 5,051.07 5,122.69 0.0M
2025-03-21 5,120.74 5,120.74 5,032.70 5,051.07 0.0M
2025-03-20 5,125.28 5,148.45 5,068.70 5,120.74 0.0M
2025-03-19 5,006.66 5,151.29 5,004.61 5,125.28 0.0M
2025-03-14 4,719.37 4,885.60 4,719.37 4,881.83 0.0M
2025-03-13 4,791.84 4,833.42 4,683.08 4,719.37 0.0M
2025-03-12 4,741.43 4,841.16 4,722.62 4,791.84 0.0M
2025-03-11 4,719.14 4,817.17 4,694.96 4,741.43 0.0M
2025-03-10 4,722.14 4,804.41 4,670.24 4,719.14 0.0M
2025-03-07 4,643.25 4,760.70 4,643.25 4,722.14 0.0M
2025-03-06 4,700.29 4,703.01 4,596.63 4,643.25 0.0M
2025-03-05 4,775.61 4,775.61 4,564.25 4,700.29 0.0M
2025-03-04 4,801.25 4,858.02 4,643.19 4,775.61 0.0M
2025-03-03 5,051.40 5,103.92 4,757.44 4,801.25 0.0M
2025-02-28 4,998.87 5,052.12 4,923.24 5,051.40 0.0M
2025-02-27 5,036.99 5,073.04 4,990.99 4,998.87 0.0M
2025-02-26 5,077.85 5,117.65 5,011.05 5,036.99 0.0M
2025-02-25 5,200.33 5,200.33 5,060.22 5,077.85 0.0M
2025-02-24 5,219.03 5,235.26 5,177.73 5,200.33 0.0M
2025-02-21 5,391.18 5,391.18 5,207.74 5,219.03 0.0M
2025-02-20 5,400.06 5,408.49 5,332.72 5,391.18 0.0M
2025-02-19 5,336.13 5,460.30 5,336.13 5,400.06 0.0M
2025-02-18 5,278.52 5,392.17 5,246.34 5,336.13 0.0M
2025-02-14 5,238.58 5,350.97 5,238.58 5,278.52 0.0M
2025-02-13 5,202.82 5,253.95 5,158.59 5,238.58 0.0M
2025-02-12 5,383.80 5,383.80 5,195.93 5,202.82 0.0M
2025-02-11 5,340.66 5,445.14 5,340.66 5,383.80 0.0M
2025-02-10 5,149.57 5,353.88 5,149.57 5,340.66 0.0M
2025-02-07 5,175.08 5,213.14 5,147.30 5,149.57 0.0M
2025-02-06 5,292.35 5,328.95 5,138.34 5,175.08 0.0M
2025-02-05 5,302.86 5,310.62 5,252.40 5,292.35 0.0M
2025-02-04 5,173.64 5,311.73 5,116.27 5,302.86 0.0M
2025-02-03 5,184.61 5,218.54 5,114.05 5,173.64 0.0M
2025-01-31 5,313.91 5,313.91 5,175.26 5,184.61 0.0M
2025-01-30 5,340.30 5,386.52 5,276.47 5,313.39 0.0M
2025-01-29 5,306.45 5,356.66 5,272.68 5,340.30 0.0M
2025-01-28 5,332.87 5,370.54 5,256.99 5,306.45 0.0M
2025-01-27 5,436.52 5,456.86 5,305.18 5,332.87 0.0M
2025-01-24 5,517.61 5,535.49 5,431.32 5,436.52 0.0M
2025-01-23 5,506.80 5,579.94 5,489.19 5,517.61 0.0M
2025-01-22 5,559.01 5,605.78 5,503.55 5,506.80 0.0M
2025-01-21 5,627.25 5,627.25 5,521.33 5,559.01 0.0M
2025-01-17 5,643.83 5,645.57 5,596.37 5,627.25 0.0M
2025-01-16 5,633.37 5,667.19 5,592.13 5,643.83 0.0M
2025-01-15 5,529.61 5,647.71 5,529.61 5,633.37 0.0M
2025-01-14 5,487.20 5,539.34 5,453.43 5,529.61 0.0M
2025-01-13 5,389.44 5,548.70 5,389.44 5,487.20 0.0M
2025-01-10 5,326.20 5,479.79 5,326.20 5,389.44 0.0M
2025-01-08 5,291.27 5,326.20 5,266.07 5,326.20 0.0M
2025-01-07 5,230.66 5,307.43 5,222.33 5,291.27 0.0M
2025-01-06 5,244.28 5,347.47 5,214.66 5,230.66 0.0M
2025-01-03 5,214.34 5,273.16 5,214.34 5,244.28 0.0M
2025-01-02 5,118.15 5,241.66 5,118.15 5,214.34 0.0M