S&P 500 Pure Value (SPXPVX)

SPXPVX
🏛️ 美国 →
9,999.90
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
2021-12-31 8,111.93 8,142.18 8,093.47 8,108.46 0.0M
2021-12-30 8,120.99 8,186.08 8,107.59 8,111.93 0.0M
2021-12-29 8,103.60 8,145.05 8,097.14 8,120.99 0.0M
2021-12-28 8,063.64 8,137.75 8,052.18 8,103.60 0.0M
2021-12-27 7,985.78 8,064.44 7,956.14 8,063.64 0.0M
2021-12-23 7,907.77 8,011.42 7,907.77 7,985.78 0.0M
2021-12-22 7,868.21 7,926.17 7,837.27 7,907.77 0.0M
2021-12-21 7,704.68 7,898.68 7,704.68 7,868.21 0.0M
2021-12-20 7,851.73 7,851.73 7,615.50 7,704.68 0.0M
2021-12-17 7,978.93 7,978.93 7,817.92 7,851.73 0.0M
2021-12-16 7,914.72 8,075.07 7,914.72 7,978.93 0.0M
2021-12-15 7,880.17 7,928.56 7,804.35 7,914.72 0.0M
2021-12-14 7,844.15 7,948.97 7,819.94 7,880.17 0.0M
2021-12-13 7,971.28 7,971.28 7,820.37 7,844.15 0.0M
2021-12-10 7,906.75 7,978.21 7,889.54 7,971.28 0.0M
2021-12-09 7,917.86 7,946.69 7,860.08 7,906.75 0.0M
2021-12-08 7,941.42 7,993.33 7,915.48 7,917.86 0.0M
2021-12-07 7,828.91 7,993.05 7,828.91 7,941.42 0.0M
2021-12-06 7,704.30 7,911.86 7,704.30 7,828.91 0.0M
2021-12-03 7,762.53 7,820.51 7,645.08 7,704.30 0.0M
2021-12-02 7,529.99 7,808.99 7,529.99 7,762.53 0.0M
2021-12-01 7,620.73 7,829.57 7,528.47 7,529.99 0.0M
2021-11-30 7,855.37 7,855.37 7,612.17 7,620.73 0.0M
2021-11-29 7,859.36 7,959.31 7,809.70 7,855.37 0.0M
2021-11-26 8,126.78 8,126.78 7,763.12 7,859.36 0.0M
2021-11-24 8,161.21 8,167.76 8,114.60 8,126.78 0.0M
2021-11-23 8,061.14 8,167.95 8,061.14 8,161.21 0.0M
2021-11-22 7,925.12 8,131.14 7,925.12 8,061.14 0.0M
2021-11-19 8,050.86 8,050.86 7,906.06 7,925.12 0.0M
2021-11-18 8,095.21 8,118.42 8,011.62 8,050.86 0.0M
2021-11-17 8,171.80 8,171.80 8,084.75 8,095.21 0.0M
2021-11-16 8,212.64 8,230.12 8,170.85 8,171.80 0.0M
2021-11-15 8,191.54 8,233.98 8,188.63 8,212.64 0.0M
2021-11-12 8,195.46 8,204.35 8,149.70 8,191.54 0.0M
2021-11-11 8,129.21 8,211.42 8,125.56 8,195.46 0.0M
2021-11-10 8,156.42 8,209.18 8,112.19 8,129.21 0.0M
2021-11-09 8,175.50 8,185.75 8,103.95 8,156.42 0.0M
2021-11-08 8,161.05 8,245.58 8,161.05 8,175.50 0.0M
2021-11-05 8,105.67 8,230.23 8,105.67 8,161.05 0.0M
2021-11-04 8,179.74 8,186.87 8,054.88 8,105.67 0.0M
2021-11-03 8,058.94 8,204.38 8,017.00 8,179.74 0.0M
2021-11-02 8,063.86 8,078.66 8,021.26 8,058.94 0.0M
2021-11-01 7,942.53 8,068.23 7,942.53 8,063.86 0.0M
2021-10-29 8,017.48 8,034.84 7,923.82 7,942.53 0.0M
2021-10-28 7,924.68 8,017.98 7,924.68 8,017.48 0.0M
2021-10-27 8,091.59 8,091.59 7,924.68 7,924.68 0.0M
2021-10-26 8,128.17 8,149.04 8,082.26 8,091.59 0.0M
2021-10-25 8,127.29 8,156.76 8,110.98 8,128.17 0.0M
2021-10-22 8,082.52 8,150.38 8,066.96 8,127.29 0.0M
2021-10-21 8,116.78 8,136.72 8,033.69 8,082.52 0.0M
2021-10-20 7,985.00 8,119.32 7,965.00 8,116.78 0.0M
2021-10-19 7,926.96 7,988.20 7,926.38 7,985.00 0.0M
2021-10-18 7,939.56 7,968.91 7,892.91 7,926.96 0.0M
2021-10-15 7,919.72 8,010.94 7,919.72 7,939.56 0.0M
2021-10-14 7,793.93 7,928.52 7,793.93 7,919.72 0.0M
2021-10-13 7,839.23 7,839.23 7,687.26 7,793.93 0.0M
2021-10-12 7,850.98 7,887.21 7,818.56 7,839.23 0.0M
2021-10-11 7,893.00 7,980.20 7,850.01 7,850.98 0.0M
2021-10-08 7,859.66 7,939.10 7,858.57 7,893.00 0.0M
2021-10-07 7,785.98 7,919.27 7,785.98 7,859.66 0.0M
2021-10-06 7,806.96 7,806.96 7,636.47 7,785.98 0.0M
2021-10-05 7,721.84 7,846.45 7,719.36 7,806.96 0.0M
2021-10-04 7,722.76 7,836.92 7,707.15 7,721.84 0.0M
2021-10-01 7,607.13 7,770.98 7,590.66 7,722.76 0.0M
2021-09-30 7,760.06 7,785.02 7,605.91 7,607.13 0.0M
2021-09-29 7,747.25 7,793.59 7,716.87 7,760.06 0.0M
2021-09-28 7,815.27 7,879.47 7,734.94 7,747.25 0.0M
2021-09-27 7,647.91 7,853.59 7,647.91 7,815.27 0.0M
2021-09-24 7,617.43 7,682.17 7,602.16 7,647.91 0.0M
2021-09-23 7,460.08 7,667.58 7,460.08 7,617.43 0.0M
2021-09-22 7,349.37 7,522.39 7,349.37 7,460.08 0.0M
2021-09-21 7,395.62 7,458.00 7,335.04 7,349.37 0.0M
2021-09-20 7,582.12 7,582.12 7,292.73 7,395.62 0.0M
2021-09-17 7,615.50 7,665.19 7,570.00 7,582.12 0.0M
2021-09-16 7,644.13 7,678.56 7,579.59 7,615.50 0.0M
2021-09-15 7,533.63 7,658.39 7,533.63 7,644.13 0.0M
2021-09-14 7,652.20 7,679.87 7,514.76 7,533.63 0.0M
2021-09-13 7,529.87 7,666.68 7,529.87 7,652.20 0.0M
2021-09-10 7,612.29 7,655.39 7,528.18 7,529.87 0.0M
2021-09-09 7,610.89 7,679.97 7,582.32 7,612.29 0.0M
2021-09-08 7,644.15 7,663.01 7,582.69 7,610.89 0.0M
2021-09-07 7,705.71 7,731.29 7,641.66 7,644.15 0.0M
2021-09-03 7,754.93 7,757.76 7,682.42 7,705.71 0.0M
2021-09-02 7,691.83 7,780.03 7,691.83 7,754.93 0.0M
2021-09-01 7,746.91 7,758.74 7,669.76 7,691.83 0.0M
2021-08-31 7,721.68 7,782.17 7,704.23 7,746.91 0.0M
2021-08-30 7,819.58 7,826.60 7,721.59 7,721.68 0.0M
2021-08-27 7,700.71 7,833.04 7,700.71 7,819.58 0.0M
2021-08-26 7,800.14 7,800.14 7,691.53 7,700.71 0.0M
2021-08-25 7,728.87 7,842.07 7,711.77 7,800.14 0.0M
2021-08-24 7,661.54 7,753.29 7,661.54 7,728.87 0.0M
2021-08-23 7,585.51 7,687.76 7,585.51 7,661.54 0.0M
2021-08-20 7,530.40 7,595.81 7,503.75 7,585.51 0.0M
2021-08-19 7,631.78 7,631.78 7,482.40 7,530.40 0.0M
2021-08-18 7,714.25 7,752.15 7,627.96 7,631.78 0.0M
2021-08-17 7,795.35 7,795.35 7,639.32 7,714.25 0.0M
2021-08-16 7,825.50 7,825.50 7,712.90 7,795.35 0.0M
2021-08-13 7,866.03 7,881.79 7,815.30 7,825.50 0.0M
2021-08-12 7,881.98 7,895.50 7,809.12 7,866.03 0.0M
2021-08-11 7,784.73 7,884.05 7,753.91 7,881.98 0.0M
2021-08-10 7,683.20 7,801.20 7,676.94 7,784.73 0.0M
2021-08-09 7,677.31 7,717.41 7,620.07 7,683.20 0.0M
2021-08-06 7,561.43 7,701.11 7,561.43 7,677.31 0.0M
2021-08-05 7,490.57 7,570.91 7,490.57 7,561.43 0.0M
2021-08-04 7,658.12 7,658.12 7,489.86 7,490.57 0.0M
2021-08-03 7,556.22 7,663.46 7,462.28 7,658.12 0.0M
2021-08-02 7,562.47 7,715.82 7,551.78 7,556.22 0.0M
2021-07-30 7,621.80 7,660.46 7,546.27 7,562.47 0.0M
2021-07-29 7,536.04 7,658.88 7,536.04 7,621.80 0.0M
2021-07-28 7,539.24 7,585.01 7,453.60 7,536.04 0.0M
2021-07-27 7,551.47 7,558.96 7,452.32 7,539.24 0.0M
2021-07-26 7,477.08 7,573.44 7,477.08 7,551.47 0.0M
2021-07-23 7,455.84 7,526.03 7,444.75 7,477.08 0.0M
2021-07-22 7,547.68 7,547.68 7,423.34 7,455.84 0.0M
2021-07-21 7,424.17 7,595.85 7,424.17 7,547.68 0.0M
2021-07-20 7,245.01 7,476.11 7,240.07 7,424.17 0.0M
2021-07-19 7,438.40 7,438.40 7,191.60 7,245.00 0.0M
2021-07-16 7,560.99 7,600.55 7,425.33 7,438.41 0.0M
2021-07-15 7,573.73 7,606.69 7,506.60 7,560.99 0.0M
2021-07-14 7,610.20 7,697.05 7,530.45 7,573.73 0.0M
2021-07-13 7,718.86 7,719.62 7,607.93 7,610.20 0.0M
2021-07-12 7,679.05 7,733.16 7,579.74 7,718.86 0.0M
2021-07-09 7,476.89 7,685.56 7,476.89 7,679.05 0.0M
2021-07-08 7,616.03 7,616.03 7,430.71 7,476.89 0.0M
2021-07-07 7,620.10 7,642.37 7,537.11 7,616.03 0.0M
2021-07-06 7,785.17 7,785.17 7,570.88 7,620.10 0.0M
2021-07-02 7,807.56 7,807.71 7,751.27 7,785.17 0.0M
2021-07-01 7,744.16 7,826.79 7,744.16 7,807.56 0.0M
2021-06-30 7,709.25 7,752.09 7,697.32 7,744.16 0.0M
2021-06-29 7,750.10 7,827.51 7,696.71 7,709.25 0.0M
2021-06-28 7,864.22 7,864.22 7,722.28 7,750.10 0.0M
2021-06-25 7,771.55 7,879.61 7,771.55 7,864.22 0.0M
2021-06-24 7,694.59 7,788.40 7,682.55 7,771.55 0.0M
2021-06-23 7,689.69 7,738.19 7,689.69 7,694.59 0.0M
2021-06-22 7,697.68 7,723.30 7,624.40 7,689.69 0.0M
2021-06-21 7,508.63 7,700.09 7,508.63 7,697.68 0.0M
2021-06-18 7,701.63 7,701.63 7,506.09 7,508.63 0.0M
2021-06-17 7,954.05 7,976.23 7,662.25 7,701.63 0.0M
2021-06-16 7,990.66 7,991.44 7,891.03 7,954.05 0.0M
2021-06-15 7,958.30 8,018.81 7,926.21 7,990.66 0.0M
2021-06-14 8,054.57 8,060.42 7,926.02 7,958.30 0.0M
2021-06-11 8,016.99 8,077.09 8,016.99 8,054.57 0.0M
2021-06-10 8,085.53 8,167.17 8,015.13 8,016.99 0.0M
2021-06-09 8,181.75 8,181.75 8,084.79 8,085.53 0.0M
2021-06-08 8,173.18 8,194.35 8,080.60 8,181.75 0.0M
2021-06-07 8,204.96 8,232.81 8,159.03 8,173.18 0.0M
2021-06-04 8,202.02 8,221.77 8,141.92 8,204.96 0.0M
2021-06-03 8,166.45 8,223.96 8,115.54 8,202.02 0.0M
2021-06-02 8,146.40 8,176.83 8,108.17 8,166.45 0.0M
2021-06-01 8,062.13 8,161.78 8,062.13 8,146.40 0.0M
2021-05-28 8,084.13 8,090.83 8,011.38 8,062.13 0.0M
2021-05-27 7,984.56 8,101.64 7,984.56 8,084.13 0.0M
2021-05-26 7,921.29 7,993.30 7,906.56 7,984.56 0.0M
2021-05-25 8,034.71 8,086.16 7,913.47 7,921.29 0.0M
2021-05-24 8,012.78 8,065.07 7,998.80 8,034.71 0.0M
2021-05-21 7,953.40 8,070.90 7,953.40 8,012.78 0.0M
2021-05-20 7,960.83 7,991.06 7,899.48 7,953.40 0.0M
2021-05-19 8,035.43 8,035.43 7,829.70 7,960.83 0.0M
2021-05-18 8,140.12 8,151.58 8,033.31 8,035.43 0.0M
2021-05-17 8,096.26 8,151.53 8,060.93 8,140.12 0.0M
2021-05-14 7,963.77 8,110.21 7,963.77 8,096.26 0.0M
2021-05-13 7,831.20 8,000.07 7,801.65 7,963.77 0.0M
2021-05-12 7,964.14 8,016.25 7,820.29 7,831.20 0.0M
2021-05-11 8,104.06 8,104.06 7,915.55 7,964.14 0.0M
2021-05-10 8,101.17 8,224.49 8,101.17 8,104.06 0.0M
2021-05-07 8,015.74 8,104.23 7,931.43 8,101.17 0.0M
2021-05-06 7,918.30 8,017.77 7,877.45 8,015.74 0.0M
2021-05-05 7,852.93 7,934.29 7,800.37 7,918.30 0.0M
2021-05-04 7,818.15 7,855.30 7,732.58 7,852.93 0.0M
2021-05-03 7,713.47 7,869.02 7,713.47 7,818.15 0.0M
2021-04-30 7,787.23 7,787.23 7,699.40 7,713.47 0.0M
2021-04-29 7,697.87 7,799.79 7,697.87 7,787.23 0.0M
2021-04-28 7,666.16 7,717.35 7,666.16 7,697.87 0.0M
2021-04-27 7,631.48 7,670.51 7,618.44 7,666.16 0.0M
2021-04-26 7,608.06 7,683.20 7,608.06 7,631.48 0.0M
2021-04-23 7,491.60 7,634.66 7,484.55 7,608.06 0.0M
2021-04-22 7,583.97 7,583.97 7,473.46 7,491.60 0.0M
2021-04-21 7,443.40 7,589.26 7,401.01 7,583.97 0.0M
2021-04-20 7,579.50 7,579.50 7,411.39 7,443.40 0.0M
2021-04-19 7,603.06 7,626.86 7,545.71 7,579.50 0.0M
2021-04-16 7,569.77 7,653.45 7,569.77 7,603.06 0.0M
2021-04-15 7,566.33 7,586.19 7,515.34 7,569.77 0.0M
2021-04-14 7,491.97 7,619.93 7,488.51 7,566.33 0.0M
2021-04-13 7,560.17 7,560.17 7,457.22 7,491.97 0.0M
2021-04-12 7,525.66 7,577.09 7,525.66 7,560.17 0.0M
2021-04-09 7,481.76 7,544.45 7,479.10 7,525.66 0.0M
2021-04-08 7,537.04 7,537.04 7,428.02 7,481.76 0.0M
2021-04-07 7,535.38 7,576.49 7,500.52 7,537.04 0.0M
2021-04-06 7,537.03 7,571.31 7,503.38 7,535.38 0.0M
2021-04-05 7,498.19 7,572.63 7,498.19 7,537.03 0.0M
2021-04-01 7,423.31 7,499.10 7,389.18 7,498.19 0.0M
2021-03-31 7,495.60 7,514.01 7,423.17 7,423.31 0.0M
2021-03-30 7,415.07 7,516.14 7,415.07 7,495.60 0.0M
2021-03-29 7,493.27 7,493.39 7,361.58 7,415.07 0.0M
2021-03-26 7,430.69 7,524.57 7,369.61 7,493.27 0.0M
2021-03-25 7,282.45 7,450.15 7,191.03 7,430.69 0.0M
2021-03-24 7,313.61 7,440.41 7,281.42 7,282.45 0.0M
2021-03-23 7,506.74 7,506.74 7,286.45 7,313.61 0.0M
2021-03-22 7,572.18 7,572.18 7,458.81 7,506.74 0.0M
2021-03-19 7,599.61 7,631.57 7,485.63 7,572.18 0.0M
2021-03-18 7,620.51 7,748.69 7,576.09 7,599.61 0.0M
2021-03-17 7,553.89 7,622.50 7,496.23 7,620.51 0.0M
2021-03-16 7,673.03 7,673.03 7,518.51 7,553.89 0.0M
2021-03-15 7,657.36 7,675.09 7,588.08 7,673.03 0.0M
2021-03-12 7,536.15 7,659.83 7,536.15 7,657.36 0.0M
2021-03-11 7,540.06 7,610.76 7,496.48 7,536.15 0.0M
2021-03-10 7,373.53 7,562.74 7,373.53 7,540.06 0.0M
2021-03-09 7,480.88 7,502.00 7,355.37 7,373.53 0.0M
2021-03-08 7,327.01 7,555.66 7,327.01 7,480.88 0.0M
2021-03-05 7,137.36 7,351.40 7,092.44 7,327.01 0.0M
2021-03-04 7,211.84 7,271.61 7,002.26 7,137.36 0.0M
2021-03-03 7,142.27 7,314.14 7,142.27 7,211.84 0.0M
2021-03-02 7,146.38 7,193.23 7,132.75 7,142.27 0.0M
2021-03-01 6,966.09 7,199.43 6,966.09 7,146.38 0.0M
2021-02-26 7,051.11 7,063.16 6,888.49 6,966.09 0.0M
2021-02-25 7,230.12 7,266.02 7,029.36 7,051.11 0.0M
2021-02-24 7,075.81 7,243.89 7,075.81 7,230.12 0.0M
2021-02-23 7,032.22 7,089.45 6,954.76 7,075.81 0.0M
2021-02-22 6,918.16 7,070.57 6,902.95 7,032.22 0.0M
2021-02-19 6,812.76 6,940.47 6,812.76 6,918.16 0.0M
2021-02-18 6,881.66 6,881.66 6,789.74 6,812.76 0.0M
2021-02-17 6,857.31 6,894.78 6,817.79 6,881.66 0.0M
2021-02-16 6,797.91 6,876.59 6,797.91 6,857.31 0.0M
2021-02-12 6,752.51 6,813.41 6,735.04 6,797.91 0.0M
2021-02-11 6,795.15 6,807.28 6,681.27 6,752.51 0.0M
2021-02-10 6,767.15 6,818.98 6,723.23 6,795.15 0.0M
2021-02-09 6,750.12 6,787.80 6,713.56 6,767.15 0.0M
2021-02-08 6,639.22 6,750.90 6,639.22 6,750.12 0.0M
2021-02-05 6,618.82 6,681.74 6,616.90 6,639.22 0.0M
2021-02-04 6,521.90 6,626.67 6,520.59 6,618.82 0.0M
2021-02-03 6,424.56 6,531.11 6,417.17 6,521.90 0.0M
2021-02-02 6,364.50 6,482.51 6,364.50 6,424.56 0.0M
2021-02-01 6,317.39 6,394.53 6,278.12 6,364.50 0.0M
2021-01-29 6,464.68 6,476.10 6,289.35 6,317.39 0.0M
2021-01-28 6,470.02 6,545.27 6,463.97 6,464.68 0.0M
2021-01-27 6,562.91 6,562.91 6,447.57 6,470.02 0.0M
2021-01-26 6,547.87 6,607.26 6,508.39 6,562.91 0.0M
2021-01-25 6,561.85 6,563.38 6,462.43 6,547.87 0.0M
2021-01-22 6,585.22 6,585.22 6,492.23 6,561.85 0.0M
2021-01-21 6,644.59 6,652.40 6,584.80 6,585.22 0.0M
2021-01-20 6,635.92 6,653.17 6,606.07 6,644.59 0.0M
2021-01-19 6,600.92 6,662.45 6,592.43 6,635.92 0.0M
2021-01-15 6,692.78 6,692.78 6,530.74 6,600.92 0.0M
2021-01-14 6,588.18 6,728.89 6,588.18 6,692.78 0.0M
2021-01-13 6,616.94 6,620.60 6,547.97 6,588.18 0.0M
2021-01-12 6,507.55 6,629.52 6,507.55 6,616.94 0.0M
2021-01-11 6,465.05 6,516.20 6,371.98 6,507.55 0.0M
2021-01-08 6,500.80 6,523.50 6,393.48 6,465.05 0.0M
2021-01-07 6,430.58 6,535.72 6,430.58 6,500.80 0.0M
2021-01-06 6,156.81 6,477.14 6,156.81 6,430.58 0.0M
2021-01-05 6,090.76 6,208.44 6,084.74 6,156.81 0.0M
2021-01-04 6,173.68 6,214.11 6,040.89 6,090.76 0.0M