S&P Pharmaceuticals Select Industry (SPXSPH)

🏛️ 美国 →
5,381.90
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
2024-12-31 4,906.35 4,949.45 4,895.26 4,937.74 0.0M
2024-12-30 4,993.11 4,993.11 4,874.83 4,906.35 0.0M
2024-12-27 5,050.96 5,064.69 4,957.33 4,993.11 0.0M
2024-12-26 4,988.90 5,054.06 4,957.86 5,050.96 0.0M
2024-12-24 4,987.48 4,990.74 4,942.68 4,988.90 0.0M
2024-12-23 4,969.24 4,990.85 4,917.05 4,987.48 0.0M
2024-12-20 4,938.84 5,028.63 4,918.53 4,969.24 0.0M
2024-12-19 4,962.13 5,022.19 4,911.93 4,938.84 0.0M
2024-12-18 5,100.01 5,131.64 4,936.99 4,962.13 0.0M
2024-12-17 5,074.21 5,119.16 5,056.30 5,100.01 0.0M
2024-12-16 5,041.93 5,122.80 5,035.88 5,074.21 0.0M
2024-12-13 5,084.72 5,094.73 5,026.07 5,041.93 0.0M
2024-12-12 5,179.86 5,188.52 5,083.36 5,084.72 0.0M
2024-12-11 5,173.91 5,202.48 5,128.95 5,179.86 0.0M
2024-12-10 5,225.98 5,230.17 5,167.11 5,173.91 0.0M
2024-12-09 5,270.14 5,287.41 5,224.41 5,225.98 0.0M
2024-12-06 5,217.40 5,282.40 5,217.40 5,270.14 0.0M
2024-12-05 5,256.26 5,256.26 5,202.25 5,217.40 0.0M
2024-12-04 5,229.11 5,275.38 5,221.82 5,256.26 0.0M
2024-12-03 5,296.65 5,299.45 5,224.60 5,229.11 0.0M
2024-12-02 5,283.91 5,309.38 5,257.39 5,296.65 0.0M
2024-11-29 5,299.50 5,313.81 5,267.54 5,283.91 0.0M
2024-11-27 5,239.05 5,312.46 5,239.05 5,299.50 0.0M
2024-11-26 5,250.99 5,254.17 5,189.32 5,239.05 0.0M
2024-11-25 5,334.19 5,334.19 5,246.11 5,250.99 0.0M
2024-11-22 5,297.48 5,346.32 5,296.36 5,334.19 0.0M
2024-11-21 5,213.29 5,326.49 5,203.08 5,297.48 0.0M
2024-11-20 5,183.88 5,214.37 5,160.39 5,213.29 0.0M
2024-11-19 5,134.54 5,184.88 5,085.34 5,183.88 0.0M
2024-11-18 5,167.98 5,168.36 5,124.79 5,134.54 0.0M
2024-11-15 5,309.76 5,309.76 5,165.07 5,167.98 0.0M
2024-11-14 5,399.18 5,431.38 5,300.91 5,309.76 0.0M
2024-11-13 5,447.75 5,495.52 5,396.43 5,399.18 0.0M
2024-11-12 5,543.62 5,564.30 5,430.17 5,447.75 0.0M
2024-11-11 5,518.08 5,603.15 5,518.08 5,543.62 0.0M
2024-11-08 5,460.10 5,540.83 5,432.67 5,518.08 0.0M
2024-11-07 5,408.68 5,492.25 5,407.30 5,460.10 0.0M
2024-11-06 5,314.96 5,445.80 5,314.96 5,408.68 0.0M
2024-11-05 5,270.10 5,314.96 5,220.04 5,314.96 0.0M
2024-11-04 5,301.10 5,310.50 5,264.85 5,270.10 0.0M
2024-11-01 5,283.63 5,324.24 5,280.40 5,301.10 0.0M
2024-10-31 5,320.10 5,320.10 5,246.62 5,283.63 0.0M
2024-10-30 5,345.70 5,373.22 5,289.51 5,320.10 0.0M
2024-10-29 5,320.10 5,347.39 5,302.55 5,345.70 0.0M
2024-10-28 5,246.25 5,349.96 5,246.25 5,320.10 0.0M
2024-10-25 5,266.33 5,311.19 5,243.08 5,246.25 0.0M
2024-10-24 5,311.63 5,329.19 5,259.79 5,266.33 0.0M
2024-10-23 5,356.40 5,361.65 5,266.43 5,311.63 0.0M
2024-10-22 5,347.13 5,361.15 5,321.53 5,356.40 0.0M
2024-10-21 5,432.32 5,432.32 5,341.51 5,347.13 0.0M
2024-10-18 5,401.20 5,442.79 5,392.07 5,432.32 0.0M
2024-10-17 5,422.95 5,427.52 5,386.15 5,401.20 0.0M
2024-10-16 5,312.30 5,427.62 5,312.30 5,422.95 0.0M
2024-10-15 5,252.98 5,322.26 5,232.92 5,312.30 0.0M
2024-10-14 5,143.90 5,259.77 5,143.90 5,252.98 0.0M
2024-10-11 5,032.79 5,144.91 5,032.79 5,143.90 0.0M
2024-10-10 5,061.97 5,061.97 4,998.96 5,032.79 0.0M
2024-10-09 5,049.17 5,086.16 5,037.99 5,061.97 0.0M
2024-10-08 5,029.50 5,098.23 5,029.50 5,049.17 0.0M
2024-10-07 5,109.56 5,115.56 5,012.00 5,029.50 0.0M
2024-10-04 5,060.86 5,114.45 5,060.86 5,109.56 0.0M
2024-10-03 5,086.66 5,097.41 5,044.96 5,060.86 0.0M
2024-10-02 5,104.27 5,130.35 5,065.59 5,086.66 0.0M
2024-10-01 5,100.69 5,127.28 5,055.23 5,104.27 0.0M
2024-09-30 5,044.76 5,121.93 5,044.76 5,100.69 0.0M
2024-09-27 5,057.45 5,086.88 5,038.20 5,044.76 0.0M
2024-09-26 5,005.01 5,068.88 5,005.01 5,057.45 0.0M
2024-09-25 5,064.55 5,077.32 4,999.30 5,005.01 0.0M
2024-09-24 5,051.57 5,075.89 5,024.21 5,064.55 0.0M
2024-09-23 5,133.26 5,143.97 5,043.17 5,051.57 0.0M
2024-09-20 5,182.35 5,182.35 5,119.90 5,133.26 0.0M
2024-09-19 5,100.15 5,208.51 5,100.15 5,182.35 0.0M
2024-09-18 5,072.30 5,165.50 5,072.30 5,100.15 0.0M
2024-09-17 5,066.28 5,118.15 5,060.02 5,072.30 0.0M
2024-09-16 5,060.17 5,108.44 5,054.19 5,066.28 0.0M
2024-09-13 4,975.98 5,061.08 4,975.98 5,060.17 0.0M
2024-09-12 4,958.18 5,000.36 4,925.61 4,975.98 0.0M
2024-09-11 4,970.87 4,980.03 4,892.16 4,958.18 0.0M
2024-09-10 4,972.14 4,985.96 4,917.92 4,970.87 0.0M
2024-09-09 4,963.29 5,030.61 4,957.11 4,972.14 0.0M
2024-09-06 5,015.54 5,058.38 4,936.89 4,963.29 0.0M
2024-09-05 5,068.15 5,086.61 5,006.67 5,015.54 0.0M
2024-09-04 5,026.69 5,070.17 4,990.94 5,068.15 0.0M
2024-09-03 5,120.01 5,121.18 5,017.43 5,026.69 0.0M
2024-08-30 5,085.87 5,122.01 5,069.09 5,120.01 0.0M
2024-08-29 5,063.69 5,135.73 5,060.94 5,085.87 0.0M
2024-08-28 5,080.88 5,100.83 5,043.11 5,063.69 0.0M
2024-08-27 5,107.08 5,112.27 5,050.93 5,080.88 0.0M
2024-08-26 5,067.71 5,133.42 5,067.71 5,107.08 0.0M
2024-08-23 4,995.09 5,067.89 4,995.09 5,067.71 0.0M
2024-08-22 5,047.61 5,058.97 4,989.77 4,995.09 0.0M
2024-08-21 4,994.32 5,047.63 4,991.37 5,047.61 0.0M
2024-08-20 5,007.31 5,024.47 4,969.08 4,994.32 0.0M
2024-08-19 4,937.33 5,007.41 4,915.71 5,007.31 0.0M
2024-08-16 4,961.79 4,971.92 4,920.26 4,937.33 0.0M
2024-08-15 4,844.19 4,964.80 4,844.19 4,961.79 0.0M
2024-08-14 4,874.16 4,889.12 4,829.57 4,844.19 0.0M
2024-08-13 4,784.11 4,892.23 4,784.11 4,874.16 0.0M
2024-08-12 4,803.94 4,815.47 4,756.32 4,784.11 0.0M
2024-08-09 4,860.00 4,897.59 4,797.59 4,803.94 0.0M
2024-08-08 4,769.94 4,878.10 4,769.94 4,860.00 0.0M
2024-08-07 4,805.90 4,850.22 4,737.39 4,769.94 0.0M
2024-08-06 4,800.09 4,850.69 4,783.02 4,805.90 0.0M
2024-08-05 4,887.94 4,887.94 4,639.48 4,800.09 0.0M
2024-08-02 4,952.05 4,952.05 4,802.31 4,887.94 0.0M
2024-08-01 4,971.85 5,018.66 4,919.90 4,952.05 0.0M
2024-07-31 4,925.91 5,045.39 4,925.72 4,971.85 0.0M
2024-07-30 4,941.38 4,985.63 4,883.36 4,925.91 0.0M
2024-07-29 4,974.34 4,993.82 4,919.79 4,941.38 0.0M
2024-07-26 4,909.25 4,994.05 4,909.25 4,974.34 0.0M
2024-07-25 4,861.09 4,961.71 4,861.09 4,909.25 0.0M
2024-07-24 4,858.47 4,899.53 4,840.20 4,861.09 0.0M
2024-07-23 4,844.40 4,879.98 4,820.21 4,858.47 0.0M
2024-07-22 4,773.18 4,848.14 4,764.46 4,844.40 0.0M
2024-07-19 4,759.89 4,797.51 4,757.98 4,773.18 0.0M
2024-07-18 4,834.88 4,887.05 4,752.78 4,759.89 0.0M
2024-07-17 4,885.91 4,899.24 4,810.88 4,834.88 0.0M
2024-07-16 4,803.67 4,897.13 4,803.67 4,885.91 0.0M
2024-07-15 4,792.19 4,824.44 4,780.02 4,803.67 0.0M
2024-07-12 4,778.10 4,856.95 4,778.10 4,792.19 0.0M
2024-07-11 4,646.22 4,786.45 4,646.22 4,778.10 0.0M
2024-07-10 4,597.12 4,646.59 4,597.12 4,646.22 0.0M
2024-07-09 4,541.94 4,600.65 4,536.79 4,597.12 0.0M
2024-07-08 4,522.89 4,570.47 4,519.31 4,541.94 0.0M
2024-07-05 4,510.13 4,528.80 4,467.56 4,522.89 0.0M
2024-07-03 4,512.48 4,547.58 4,494.85 4,510.13 0.0M
2024-07-02 4,590.17 4,590.17 4,510.04 4,512.48 0.0M
2024-07-01 4,579.45 4,631.23 4,573.11 4,590.17 0.0M
2024-06-28 4,602.33 4,644.71 4,562.28 4,579.45 0.0M
2024-06-27 4,602.50 4,611.55 4,558.22 4,602.33 0.0M
2024-06-26 4,601.56 4,612.38 4,570.53 4,602.50 0.0M
2024-06-25 4,651.60 4,651.60 4,599.57 4,601.56 0.0M
2024-06-24 4,616.00 4,698.71 4,616.00 4,651.60 0.0M
2024-06-21 4,563.56 4,617.35 4,563.56 4,616.00 0.0M
2024-06-20 4,551.66 4,574.60 4,519.53 4,563.56 0.0M
2024-06-18 4,555.55 4,586.54 4,544.94 4,551.66 0.0M
2024-06-17 4,568.59 4,568.88 4,539.56 4,555.55 0.0M
2024-06-14 4,624.29 4,624.29 4,545.73 4,568.59 0.0M
2024-06-13 4,634.81 4,634.81 4,594.03 4,624.29 0.0M
2024-06-12 4,656.18 4,724.39 4,625.51 4,634.81 0.0M
2024-06-11 4,643.20 4,669.70 4,585.00 4,656.18 0.0M
2024-06-10 4,650.77 4,650.77 4,572.53 4,643.20 0.0M
2024-06-07 4,654.85 4,677.28 4,614.54 4,650.77 0.0M
2024-06-06 4,673.68 4,673.68 4,644.72 4,654.85 0.0M
2024-06-05 4,644.95 4,688.26 4,632.66 4,673.68 0.0M
2024-06-04 4,656.91 4,670.43 4,627.32 4,644.95 0.0M
2024-06-03 4,632.78 4,719.40 4,632.78 4,656.91 0.0M
2024-05-31 4,601.17 4,649.67 4,601.17 4,632.78 0.0M
2024-05-30 4,589.71 4,639.00 4,584.72 4,601.17 0.0M
2024-05-29 4,620.58 4,620.58 4,558.88 4,589.71 0.0M
2024-05-28 4,611.83 4,657.32 4,591.93 4,620.58 0.0M
2024-05-24 4,629.40 4,652.47 4,602.35 4,611.83 0.0M
2024-05-23 4,723.02 4,728.48 4,616.57 4,629.40 0.0M
2024-05-22 4,719.83 4,758.36 4,707.69 4,723.02 0.0M
2024-05-21 4,731.90 4,751.24 4,711.49 4,719.83 0.0M
2024-05-20 4,723.91 4,754.04 4,708.19 4,731.90 0.0M
2024-05-17 4,733.72 4,736.96 4,707.56 4,723.91 0.0M
2024-05-16 4,752.82 4,754.58 4,725.69 4,733.72 0.0M
2024-05-15 4,721.92 4,785.83 4,721.92 4,752.82 0.0M
2024-05-14 4,707.25 4,773.16 4,697.75 4,721.92 0.0M
2024-05-13 4,654.78 4,729.44 4,654.78 4,707.25 0.0M
2024-05-10 4,706.04 4,716.74 4,653.98 4,654.78 0.0M
2024-05-09 4,706.06 4,723.55 4,693.95 4,706.04 0.0M
2024-05-08 4,678.14 4,734.20 4,667.43 4,706.06 0.0M
2024-05-07 4,663.08 4,688.07 4,641.43 4,678.14 0.0M
2024-05-06 4,689.11 4,689.11 4,648.68 4,663.08 0.0M
2024-05-03 4,690.50 4,745.58 4,677.08 4,689.11 0.0M
2024-05-02 4,638.32 4,695.69 4,625.84 4,690.50 0.0M
2024-05-01 4,574.72 4,690.06 4,574.72 4,638.32 0.0M
2024-04-30 4,597.00 4,626.11 4,573.81 4,574.72 0.0M
2024-04-29 4,544.37 4,613.17 4,544.37 4,597.00 0.0M
2024-04-26 4,491.81 4,557.52 4,482.06 4,544.37 0.0M
2024-04-25 4,541.84 4,541.84 4,472.58 4,491.81 0.0M
2024-04-24 4,570.36 4,570.36 4,517.27 4,541.84 0.0M
2024-04-23 4,517.63 4,599.30 4,517.63 4,570.36 0.0M
2024-04-22 4,499.47 4,557.68 4,488.89 4,517.63 0.0M
2024-04-19 4,495.69 4,514.71 4,460.92 4,499.47 0.0M
2024-04-18 4,551.02 4,551.02 4,493.87 4,495.69 0.0M
2024-04-17 4,583.31 4,599.93 4,550.02 4,551.02 0.0M
2024-04-16 4,555.36 4,626.57 4,555.36 4,583.31 0.0M
2024-04-15 4,616.55 4,641.51 4,533.34 4,555.36 0.0M
2024-04-12 4,759.62 4,759.62 4,597.21 4,616.55 0.0M
2024-04-11 4,743.66 4,780.81 4,714.15 4,759.62 0.0M
2024-04-10 4,829.98 4,829.98 4,720.55 4,743.66 0.0M
2024-04-09 4,788.07 4,830.95 4,788.07 4,829.98 0.0M
2024-04-08 4,795.91 4,806.10 4,780.05 4,788.07 0.0M
2024-04-05 4,778.21 4,811.18 4,752.50 4,795.91 0.0M
2024-04-04 4,817.15 4,877.25 4,765.56 4,778.21 0.0M
2024-04-03 4,833.32 4,855.06 4,811.06 4,817.15 0.0M
2024-04-02 4,902.02 4,902.02 4,824.71 4,833.32 0.0M
2024-04-01 4,959.59 4,966.70 4,881.80 4,902.02 0.0M
2024-03-28 4,939.51 4,979.81 4,937.37 4,959.59 0.0M
2024-03-27 4,845.90 4,939.51 4,845.90 4,939.51 0.0M
2024-03-26 4,866.17 4,902.31 4,842.07 4,845.75 0.0M
2024-03-25 4,895.21 4,930.48 4,864.78 4,866.17 0.0M
2024-03-22 4,952.47 4,973.07 4,894.53 4,895.21 0.0M
2024-03-21 4,943.31 4,989.84 4,943.31 4,952.47 0.0M
2024-03-20 4,891.25 4,947.84 4,861.57 4,943.31 0.0M
2024-03-19 4,842.02 4,903.00 4,827.72 4,891.25 0.0M
2024-03-18 4,878.06 4,878.06 4,839.39 4,842.02 0.0M
2024-03-15 4,855.64 4,879.78 4,836.77 4,878.06 0.0M
2024-03-14 4,902.10 4,902.10 4,822.67 4,855.64 0.0M
2024-03-13 4,897.99 4,935.99 4,888.90 4,902.10 0.0M
2024-03-12 4,895.56 4,903.54 4,869.70 4,897.99 0.0M
2024-03-11 4,930.06 4,944.57 4,876.12 4,895.56 0.0M
2024-03-08 5,052.84 5,052.84 4,919.22 4,930.06 0.0M
2024-03-07 5,032.52 5,082.26 5,032.27 5,052.84 0.0M
2024-03-06 5,032.49 5,072.83 5,022.30 5,032.52 0.0M
2024-03-05 5,050.62 5,057.61 5,013.76 5,032.49 0.0M
2024-03-04 5,116.23 5,119.23 5,042.87 5,050.62 0.0M
2024-03-01 5,097.89 5,130.75 5,086.37 5,116.23 0.0M
2024-02-29 5,151.78 5,171.00 5,085.28 5,097.89 0.0M
2024-02-28 5,218.92 5,218.92 5,142.52 5,151.78 0.0M
2024-02-27 5,185.95 5,230.99 5,166.38 5,218.92 0.0M
2024-02-26 5,183.16 5,211.28 5,145.82 5,185.95 0.0M
2024-02-23 5,159.17 5,188.58 5,136.19 5,183.16 0.0M
2024-02-22 5,111.94 5,161.65 5,091.21 5,159.17 0.0M
2024-02-21 5,106.37 5,122.72 5,074.34 5,111.94 0.0M
2024-02-20 5,184.14 5,184.14 5,097.51 5,106.37 0.0M
2024-02-16 5,187.48 5,214.12 5,153.79 5,184.14 0.0M
2024-02-15 5,054.36 5,188.46 5,054.36 5,187.48 0.0M
2024-02-14 4,989.60 5,057.93 4,989.60 5,054.17 0.0M
2024-02-13 5,131.83 5,131.83 4,964.69 4,989.60 0.0M
2024-02-12 5,035.52 5,138.88 5,035.52 5,131.83 0.0M
2024-02-09 4,979.91 5,044.11 4,978.72 5,035.52 0.0M
2024-02-08 4,937.32 4,981.62 4,920.50 4,979.91 0.0M
2024-02-07 4,996.51 4,996.51 4,935.91 4,937.32 0.0M
2024-02-06 4,882.71 4,997.01 4,882.71 4,996.51 0.0M
2024-02-05 4,869.91 4,900.66 4,854.56 4,882.71 0.0M
2024-02-02 4,909.41 4,909.41 4,836.95 4,869.91 0.0M
2024-02-01 4,824.88 4,917.63 4,812.26 4,909.41 0.0M
2024-01-31 4,888.26 4,926.05 4,824.28 4,824.88 0.0M
2024-01-30 4,945.47 4,946.37 4,863.72 4,888.26 0.0M
2024-01-29 4,858.50 4,952.45 4,842.25 4,945.47 0.0M
2024-01-26 4,834.09 4,891.22 4,834.09 4,858.50 0.0M
2024-01-25 4,812.63 4,858.96 4,803.32 4,834.09 0.0M
2024-01-24 4,830.19 4,883.47 4,812.35 4,812.63 0.0M
2024-01-23 4,842.99 4,865.73 4,795.84 4,830.19 0.0M
2024-01-22 4,779.36 4,865.38 4,779.36 4,842.99 0.0M
2024-01-19 4,756.25 4,780.74 4,716.98 4,779.36 0.0M
2024-01-18 4,787.28 4,793.41 4,719.45 4,756.25 0.0M
2024-01-17 4,830.06 4,830.06 4,765.25 4,787.28 0.0M
2024-01-16 4,845.65 4,846.77 4,797.11 4,830.06 0.0M
2024-01-12 4,868.17 4,931.16 4,842.00 4,845.65 0.0M
2024-01-11 4,895.78 4,895.78 4,810.28 4,868.17 0.0M
2024-01-10 4,911.32 4,918.14 4,852.19 4,895.78 0.0M
2024-01-09 4,929.17 4,944.52 4,883.78 4,911.32 0.0M
2024-01-08 4,848.27 4,931.84 4,808.02 4,929.17 0.0M
2024-01-05 4,803.19 4,866.68 4,773.16 4,848.27 0.0M
2024-01-04 4,772.43 4,821.70 4,772.43 4,803.19 0.0M
2024-01-03 4,793.88 4,814.84 4,757.32 4,772.43 0.0M
2024-01-02 4,783.52 4,833.91 4,708.09 4,793.93 0.0M