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
2023-12-29 8,307.57 8,310.92 8,233.69 8,256.24 0.0M
2023-12-28 8,290.44 8,324.24 8,275.51 8,307.57 0.0M
2023-12-27 8,290.42 8,302.01 8,257.64 8,290.44 0.0M
2023-12-26 8,238.10 8,312.04 8,233.03 8,290.42 0.0M
2023-12-22 8,226.94 8,296.22 8,210.26 8,238.10 0.0M
2023-12-21 8,131.10 8,232.02 8,131.10 8,226.94 0.0M
2023-12-20 8,291.07 8,297.05 8,129.39 8,131.10 0.0M
2023-12-19 8,194.74 8,297.59 8,194.74 8,291.07 0.0M
2023-12-18 8,238.26 8,265.23 8,194.30 8,194.74 0.0M
2023-12-15 8,318.15 8,318.15 8,205.82 8,238.26 0.0M
2023-12-14 8,101.92 8,361.30 8,101.92 8,318.15 0.0M
2023-12-13 7,913.37 8,107.03 7,879.52 8,101.92 0.0M
2023-12-12 7,931.39 7,939.90 7,888.32 7,913.37 0.0M
2023-12-11 7,906.55 7,957.92 7,903.47 7,931.39 0.0M
2023-12-08 7,831.98 7,928.69 7,831.98 7,906.55 0.0M
2023-12-07 7,770.50 7,837.41 7,770.50 7,831.98 0.0M
2023-12-06 7,756.42 7,876.15 7,756.42 7,770.50 0.0M
2023-12-05 7,832.33 7,832.33 7,752.57 7,756.42 0.0M
2023-12-04 7,825.22 7,857.46 7,768.35 7,832.33 0.0M
2023-12-01 7,667.97 7,829.21 7,662.92 7,825.22 0.0M
2023-11-30 7,593.34 7,672.30 7,583.75 7,667.97 0.0M
2023-11-29 7,513.31 7,645.32 7,513.31 7,593.34 0.0M
2023-11-28 7,516.24 7,537.29 7,475.25 7,513.31 0.0M
2023-11-27 7,532.66 7,532.66 7,483.26 7,516.24 0.0M
2023-11-24 7,498.56 7,546.43 7,495.49 7,532.66 0.0M
2023-11-22 7,452.27 7,524.12 7,452.27 7,498.56 0.0M
2023-11-21 7,502.47 7,502.47 7,433.53 7,452.27 0.0M
2023-11-20 7,474.70 7,524.90 7,431.24 7,502.47 0.0M
2023-11-17 7,402.65 7,475.15 7,402.65 7,474.70 0.0M
2023-11-16 7,475.24 7,479.53 7,368.38 7,402.65 0.0M
2023-11-15 7,423.59 7,521.75 7,423.59 7,475.24 0.0M
2023-11-14 7,191.01 7,460.49 7,191.01 7,423.59 0.0M
2023-11-13 7,219.48 7,219.48 7,168.75 7,191.01 0.0M
2023-11-10 7,129.28 7,225.99 7,116.97 7,219.48 0.0M
2023-11-09 7,182.87 7,232.28 7,121.55 7,129.28 0.0M
2023-11-08 7,251.42 7,251.42 7,168.14 7,182.87 0.0M
2023-11-07 7,290.55 7,290.55 7,228.46 7,251.42 0.0M
2023-11-06 7,364.37 7,364.37 7,262.74 7,290.55 0.0M
2023-11-03 7,188.42 7,399.57 7,188.42 7,364.37 0.0M
2023-11-02 7,034.14 7,194.73 7,034.14 7,188.42 0.0M
2023-11-01 6,972.72 7,044.61 6,948.74 7,034.14 0.0M
2023-10-31 6,913.43 6,980.38 6,913.12 6,972.72 0.0M
2023-10-30 6,821.04 6,934.92 6,821.04 6,913.43 0.0M
2023-10-27 6,902.08 6,935.96 6,806.31 6,821.04 0.0M
2023-10-26 6,926.42 6,958.88 6,871.68 6,902.08 0.0M
2023-10-25 6,995.11 6,995.11 6,914.28 6,926.42 0.0M
2023-10-24 6,952.79 7,041.93 6,952.79 6,995.11 0.0M
2023-10-23 7,019.15 7,037.49 6,946.35 6,952.79 0.0M
2023-10-20 7,103.34 7,124.18 7,017.36 7,019.15 0.0M
2023-10-19 7,204.90 7,230.23 7,090.49 7,103.34 0.0M
2023-10-18 7,316.62 7,316.62 7,196.14 7,204.90 0.0M
2023-10-17 7,266.48 7,363.58 7,223.32 7,316.62 0.0M
2023-10-16 7,175.89 7,285.75 7,175.89 7,266.48 0.0M
2023-10-13 7,204.33 7,266.83 7,153.55 7,175.89 0.0M
2023-10-12 7,331.27 7,337.30 7,154.36 7,204.33 0.0M
2023-10-11 7,322.04 7,372.20 7,274.20 7,331.27 0.0M
2023-10-10 7,231.07 7,364.91 7,231.07 7,322.04 0.0M
2023-10-09 7,197.51 7,246.31 7,115.21 7,231.07 0.0M
2023-10-06 7,172.52 7,249.63 7,073.81 7,197.51 0.0M
2023-10-05 7,211.95 7,231.22 7,127.87 7,172.52 0.0M
2023-10-04 7,194.96 7,216.22 7,120.46 7,211.95 0.0M
2023-10-03 7,321.91 7,321.91 7,166.76 7,194.96 0.0M
2023-10-02 7,404.26 7,411.93 7,295.03 7,321.91 0.0M
2023-09-29 7,417.17 7,485.09 7,376.40 7,404.26 0.0M
2023-09-28 7,377.01 7,448.14 7,348.21 7,417.17 0.0M
2023-09-27 7,372.61 7,417.13 7,319.31 7,377.01 0.0M
2023-09-26 7,468.82 7,468.82 7,368.65 7,372.61 0.0M
2023-09-25 7,439.52 7,488.18 7,412.57 7,468.82 0.0M
2023-09-22 7,503.49 7,536.60 7,435.14 7,439.52 0.0M
2023-09-21 7,580.09 7,580.09 7,502.25 7,503.49 0.0M
2023-09-20 7,622.57 7,694.58 7,577.89 7,580.09 0.0M
2023-09-19 7,616.56 7,654.59 7,586.10 7,622.57 0.0M
2023-09-18 7,648.31 7,648.31 7,593.14 7,616.56 0.0M
2023-09-15 7,674.37 7,700.28 7,626.21 7,648.31 0.0M
2023-09-14 7,569.36 7,677.29 7,569.36 7,674.37 0.0M
2023-09-13 7,621.26 7,651.68 7,546.45 7,569.36 0.0M
2023-09-12 7,601.70 7,669.79 7,601.70 7,621.26 0.0M
2023-09-11 7,594.88 7,677.80 7,594.88 7,601.70 0.0M
2023-09-08 7,537.83 7,609.73 7,531.89 7,594.88 0.0M
2023-09-07 7,577.42 7,578.71 7,515.42 7,537.83 0.0M
2023-09-06 7,593.08 7,613.82 7,528.61 7,577.42 0.0M
2023-09-05 7,719.88 7,719.88 7,591.81 7,593.08 0.0M
2023-09-01 7,716.51 7,771.79 7,702.12 7,719.88 0.0M
2023-08-31 7,718.62 7,749.31 7,708.35 7,716.51 0.0M
2023-08-30 7,708.82 7,743.80 7,692.00 7,718.62 0.0M
2023-08-29 7,620.14 7,712.71 7,612.67 7,708.82 0.0M
2023-08-28 7,547.97 7,644.73 7,547.97 7,620.14 0.0M
2023-08-25 7,552.94 7,597.83 7,472.98 7,547.97 0.0M
2023-08-24 7,609.43 7,662.08 7,551.94 7,552.94 0.0M
2023-08-23 7,558.85 7,612.97 7,535.93 7,609.43 0.0M
2023-08-22 7,616.79 7,646.43 7,553.86 7,558.85 0.0M
2023-08-21 7,645.18 7,670.21 7,561.46 7,616.79 0.0M
2023-08-18 7,634.80 7,662.10 7,569.83 7,645.18 0.0M
2023-08-17 7,716.31 7,748.39 7,621.36 7,634.80 0.0M
2023-08-16 7,790.83 7,820.38 7,711.16 7,716.31 0.0M
2023-08-15 7,911.90 7,911.90 7,785.66 7,790.83 0.0M
2023-08-14 7,940.98 7,940.98 7,867.60 7,911.90 0.0M
2023-08-11 7,934.60 7,966.67 7,900.89 7,940.98 0.0M
2023-08-10 7,977.09 8,058.08 7,911.33 7,934.60 0.0M
2023-08-09 8,053.21 8,075.35 7,973.89 7,977.09 0.0M
2023-08-08 8,048.65 8,063.42 7,912.06 8,053.21 0.0M
2023-08-07 7,966.14 8,053.66 7,966.14 8,048.65 0.0M
2023-08-04 7,947.63 8,054.21 7,936.10 7,966.14 0.0M
2023-08-03 8,015.17 8,015.17 7,881.39 7,947.63 0.0M
2023-08-02 8,086.32 8,086.32 7,981.73 8,015.17 0.0M
2023-08-01 8,112.92 8,112.92 8,027.36 8,086.32 0.0M
2023-07-31 8,069.43 8,124.78 8,069.43 8,112.92 0.0M
2023-07-28 8,044.50 8,128.57 8,034.53 8,069.43 0.0M
2023-07-27 8,086.29 8,158.18 8,030.84 8,044.50 0.0M
2023-07-26 8,037.59 8,106.04 8,034.48 8,086.29 0.0M
2023-07-25 8,068.76 8,075.04 8,008.30 8,037.59 0.0M
2023-07-24 8,033.66 8,092.67 8,033.66 8,068.76 0.0M
2023-07-21 8,051.52 8,084.52 7,996.54 8,033.66 0.0M
2023-07-20 8,067.20 8,067.20 8,000.72 8,051.52 0.0M
2023-07-19 7,996.85 8,088.42 7,996.85 8,067.20 0.0M
2023-07-18 7,898.41 8,020.33 7,898.41 7,996.85 0.0M
2023-07-17 7,928.01 7,928.01 7,859.82 7,898.41 0.0M
2023-07-14 8,051.43 8,057.28 7,920.39 7,928.01 0.0M
2023-07-13 8,022.05 8,072.12 8,016.46 8,051.43 0.0M
2023-07-12 7,994.24 8,097.06 7,994.24 8,022.05 0.0M
2023-07-11 7,862.57 8,002.56 7,862.57 7,994.24 0.0M
2023-07-10 7,808.99 7,888.86 7,780.79 7,862.57 0.0M
2023-07-07 7,756.07 7,887.67 7,734.73 7,808.99 0.0M
2023-07-06 7,818.21 7,818.21 7,673.33 7,756.07 0.0M
2023-07-05 7,861.89 7,861.89 7,781.72 7,818.21 0.0M
2023-07-03 7,799.48 7,875.08 7,797.05 7,861.89 0.0M
2023-06-30 7,756.49 7,823.20 7,756.49 7,799.48 0.0M
2023-06-29 7,720.30 7,771.98 7,713.54 7,756.49 0.0M
2023-06-28 7,709.49 7,721.14 7,653.53 7,720.30 0.0M
2023-06-27 7,584.75 7,723.12 7,562.32 7,709.49 0.0M
2023-06-26 7,536.29 7,614.12 7,536.27 7,584.75 0.0M
2023-06-23 7,579.92 7,579.92 7,505.23 7,536.29 0.0M
2023-06-22 7,623.96 7,623.96 7,539.01 7,579.92 0.0M
2023-06-21 7,653.29 7,664.27 7,591.24 7,623.96 0.0M
2023-06-20 7,760.26 7,760.26 7,631.53 7,653.29 0.0M
2023-06-16 7,770.88 7,804.67 7,729.80 7,760.26 0.0M
2023-06-15 7,687.48 7,782.23 7,656.10 7,770.88 0.0M
2023-06-14 7,731.65 7,795.12 7,645.86 7,687.48 0.0M
2023-06-13 7,627.96 7,761.77 7,627.96 7,731.65 0.0M
2023-06-12 7,589.66 7,665.51 7,577.92 7,627.96 0.0M
2023-06-09 7,628.27 7,642.96 7,579.34 7,589.66 0.0M
2023-06-08 7,655.81 7,671.40 7,588.56 7,628.27 0.0M
2023-06-07 7,504.47 7,667.34 7,504.47 7,655.81 0.0M
2023-06-06 7,367.10 7,511.05 7,351.65 7,504.47 0.0M
2023-06-05 7,413.80 7,424.86 7,342.70 7,367.10 0.0M
2023-06-02 7,194.35 7,434.18 7,194.35 7,413.80 0.0M
2023-06-01 7,149.13 7,224.04 7,106.79 7,194.35 0.0M
2023-05-31 7,274.89 7,274.89 7,107.10 7,149.13 0.0M
2023-05-30 7,252.87 7,292.47 7,226.94 7,274.89 0.0M
2023-05-26 7,171.49 7,262.90 7,171.49 7,252.87 0.0M
2023-05-25 7,187.68 7,211.67 7,108.82 7,171.49 0.0M
2023-05-24 7,290.59 7,290.59 7,159.59 7,187.68 0.0M
2023-05-23 7,327.49 7,397.19 7,290.25 7,290.59 0.0M
2023-05-22 7,312.85 7,353.96 7,257.26 7,327.49 0.0M
2023-05-19 7,369.12 7,393.49 7,285.67 7,312.85 0.0M
2023-05-18 7,311.16 7,379.85 7,267.77 7,369.12 0.0M
2023-05-17 7,142.23 7,320.99 7,142.23 7,311.16 0.0M
2023-05-16 7,263.63 7,263.63 7,142.05 7,142.23 0.0M
2023-05-15 7,167.94 7,270.51 7,167.94 7,263.63 0.0M
2023-05-12 7,207.38 7,243.24 7,119.45 7,167.94 0.0M
2023-05-11 7,262.84 7,262.84 7,167.30 7,207.38 0.0M
2023-05-10 7,324.70 7,390.03 7,182.88 7,262.84 0.0M
2023-05-09 7,370.34 7,370.34 7,303.81 7,324.70 0.0M
2023-05-08 7,361.15 7,396.99 7,320.67 7,370.34 0.0M
2023-05-05 7,192.30 7,389.60 7,192.30 7,361.15 0.0M
2023-05-04 7,415.01 7,415.01 7,158.10 7,192.30 0.0M
2023-05-03 7,454.99 7,550.01 7,410.04 7,415.01 0.0M
2023-05-02 7,590.76 7,590.76 7,358.36 7,454.99 0.0M
2023-05-01 7,629.94 7,673.20 7,586.43 7,590.76 0.0M
2023-04-28 7,508.21 7,645.43 7,498.00 7,629.94 0.0M
2023-04-27 7,368.74 7,508.98 7,368.74 7,508.21 0.0M
2023-04-26 7,425.13 7,465.80 7,348.70 7,368.74 0.0M
2023-04-25 7,579.62 7,579.62 7,422.62 7,425.13 0.0M
2023-04-24 7,570.07 7,598.80 7,532.99 7,579.62 0.0M
2023-04-21 7,587.12 7,588.04 7,526.32 7,570.07 0.0M
2023-04-20 7,682.03 7,682.03 7,565.13 7,587.12 0.0M
2023-04-19 7,693.93 7,698.14 7,610.60 7,682.03 0.0M
2023-04-18 7,696.50 7,724.93 7,650.98 7,693.93 0.0M
2023-04-17 7,617.64 7,696.99 7,590.99 7,696.50 0.0M
2023-04-14 7,648.15 7,710.03 7,571.89 7,617.64 0.0M
2023-04-13 7,611.73 7,671.21 7,570.05 7,648.15 0.0M
2023-04-12 7,726.59 7,784.43 7,600.23 7,611.73 0.0M
2023-04-11 7,627.22 7,762.19 7,627.22 7,726.59 0.0M
2023-04-10 7,533.12 7,627.70 7,513.14 7,627.22 0.0M
2023-04-06 7,520.43 7,568.04 7,493.53 7,533.12 0.0M
2023-04-05 7,523.28 7,523.59 7,445.77 7,520.43 0.0M
2023-04-04 7,628.41 7,656.42 7,467.51 7,523.28 0.0M
2023-04-03 7,633.91 7,675.07 7,591.34 7,628.41 0.0M
2023-03-31 7,506.80 7,637.06 7,506.80 7,633.91 0.0M
2023-03-30 7,471.65 7,564.08 7,471.65 7,506.80 0.0M
2023-03-29 7,332.54 7,480.64 7,332.54 7,471.65 0.0M
2023-03-28 7,291.34 7,363.94 7,291.34 7,332.54 0.0M
2023-03-27 7,207.55 7,336.12 7,207.55 7,291.34 0.0M
2023-03-24 7,181.84 7,219.96 7,062.05 7,207.55 0.0M
2023-03-23 7,239.94 7,348.82 7,116.14 7,181.84 0.0M
2023-03-22 7,424.10 7,453.77 7,237.42 7,239.94 0.0M
2023-03-21 7,254.02 7,445.64 7,254.02 7,424.10 0.0M
2023-03-20 7,177.80 7,322.78 7,177.80 7,254.02 0.0M
2023-03-17 7,318.33 7,324.46 7,143.39 7,177.80 0.0M
2023-03-16 7,237.70 7,347.30 7,110.60 7,318.33 0.0M
2023-03-15 7,389.56 7,389.56 7,127.24 7,237.70 0.0M
2023-03-14 7,403.31 7,579.22 7,357.67 7,389.56 0.0M
2023-03-13 7,611.70 7,611.70 7,343.06 7,403.31 0.0M
2023-03-10 7,800.05 7,800.05 7,549.66 7,611.70 0.0M
2023-03-09 8,073.10 8,073.10 7,787.28 7,800.05 0.0M
2023-03-08 8,050.07 8,101.29 8,014.31 8,073.10 0.0M
2023-03-07 8,197.24 8,219.29 8,043.68 8,050.07 0.0M
2023-03-06 8,298.26 8,327.25 8,186.76 8,197.24 0.0M
2023-03-03 8,195.27 8,319.17 8,195.27 8,298.26 0.0M
2023-03-02 8,178.61 8,208.04 8,089.73 8,195.27 0.0M
2023-03-01 8,193.52 8,222.87 8,145.49 8,178.61 0.0M
2023-02-28 8,233.92 8,255.25 8,189.69 8,193.52 0.0M
2023-02-27 8,264.79 8,371.06 8,213.64 8,233.92 0.0M
2023-02-24 8,336.47 8,336.47 8,166.23 8,264.79 0.0M
2023-02-23 8,308.09 8,399.32 8,238.54 8,336.47 0.0M
2023-02-22 8,291.58 8,354.19 8,271.39 8,308.09 0.0M
2023-02-21 8,551.88 8,551.88 8,276.23 8,291.58 0.0M
2023-02-17 8,584.32 8,584.32 8,472.53 8,551.88 0.0M
2023-02-16 8,690.79 8,690.79 8,525.34 8,584.32 0.0M
2023-02-15 8,628.52 8,693.65 8,548.73 8,690.79 0.0M
2023-02-14 8,652.51 8,687.59 8,545.95 8,628.52 0.0M
2023-02-13 8,536.09 8,653.39 8,490.66 8,652.51 0.0M
2023-02-10 8,516.71 8,543.17 8,457.08 8,536.09 0.0M
2023-02-09 8,598.95 8,686.60 8,487.20 8,516.71 0.0M
2023-02-08 8,754.02 8,754.02 8,588.90 8,598.95 0.0M
2023-02-07 8,704.23 8,782.46 8,616.63 8,754.02 0.0M
2023-02-06 8,838.39 8,838.39 8,656.86 8,704.23 0.0M
2023-02-03 8,984.29 8,984.29 8,813.21 8,838.39 0.0M
2023-02-02 8,807.49 9,041.66 8,807.49 8,984.29 0.0M
2023-02-01 8,743.78 8,870.88 8,610.06 8,807.49 0.0M
2023-01-31 8,553.04 8,744.47 8,553.04 8,743.78 0.0M
2023-01-30 8,664.94 8,671.31 8,547.78 8,553.04 0.0M
2023-01-27 8,626.83 8,705.82 8,592.31 8,664.94 0.0M
2023-01-26 8,565.10 8,639.89 8,517.56 8,626.83 0.0M
2023-01-25 8,472.38 8,565.20 8,397.23 8,565.10 0.0M
2023-01-24 8,515.04 8,538.89 8,438.95 8,472.38 0.0M
2023-01-23 8,393.20 8,555.88 8,393.20 8,515.04 0.0M
2023-01-20 8,203.12 8,395.99 8,183.06 8,393.20 0.0M
2023-01-19 8,299.48 8,299.48 8,134.56 8,203.12 0.0M
2023-01-18 8,458.51 8,515.26 8,298.20 8,299.48 0.0M
2023-01-17 8,492.17 8,506.30 8,422.10 8,458.51 0.0M
2023-01-13 8,514.23 8,514.23 8,383.53 8,492.17 0.0M
2023-01-12 8,456.76 8,546.98 8,423.62 8,514.23 0.0M
2023-01-11 8,376.74 8,458.77 8,371.36 8,456.76 0.0M
2023-01-10 8,292.63 8,380.70 8,231.53 8,376.74 0.0M
2023-01-09 8,297.08 8,395.09 8,285.27 8,292.63 0.0M
2023-01-06 8,098.74 8,313.13 8,098.74 8,297.08 0.0M
2023-01-05 8,107.00 8,119.78 7,980.34 8,098.74 0.0M
2023-01-04 7,880.13 8,142.12 7,880.13 8,107.00 0.0M
2023-01-03 7,839.76 7,966.95 7,811.71 7,880.13 0.0M