S&P Semiconductors Select Industry (SPSEMIS)

🏛️ 美国 →
7,469.40
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 7,462.60 7,498.00 7,383.30 7,469.40 0.0M
2025-09-25 7,509.54 7,509.54 7,257.46 7,462.62 0.0M
2025-09-24 7,567.07 7,578.94 7,456.61 7,509.54 0.0M
2025-09-23 7,594.39 7,647.72 7,499.75 7,567.07 0.0M
2025-09-22 7,487.43 7,619.76 7,474.96 7,594.39 0.0M
2025-09-19 7,525.66 7,525.66 7,377.71 7,487.43 0.0M
2025-09-18 7,235.23 7,577.75 7,235.23 7,525.66 0.0M
2025-09-17 7,182.23 7,298.11 7,104.96 7,235.23 0.0M
2025-09-16 7,114.44 7,196.42 7,097.85 7,182.23 0.0M
2025-09-15 7,016.26 7,143.61 7,011.24 7,114.44 0.0M
2025-09-12 7,031.36 7,070.23 7,001.22 7,016.26 0.0M
2025-09-11 6,972.16 7,060.65 6,972.16 7,031.36 0.0M
2025-09-10 6,903.77 7,026.37 6,903.77 6,972.16 0.0M
2025-09-09 6,892.25 6,913.82 6,844.88 6,903.77 0.0M
2025-09-08 6,796.89 6,897.22 6,796.89 6,892.25 0.0M
2025-09-05 6,727.10 6,861.20 6,716.90 6,793.83 0.0M
2025-09-04 6,614.46 6,732.13 6,574.20 6,727.10 0.0M
2025-09-03 6,631.78 6,662.42 6,543.12 6,614.46 0.0M
2025-09-02 6,712.44 6,712.44 6,477.87 6,631.78 0.0M
2025-08-29 6,883.90 6,883.90 6,688.23 6,712.44 0.0M
2025-08-28 6,774.50 6,922.00 6,774.50 6,883.90 0.0M
2025-08-27 6,754.90 6,806.49 6,715.39 6,774.50 0.0M
2025-08-26 6,651.28 6,792.55 6,651.28 6,754.90 0.0M
2025-08-25 6,710.66 6,710.66 6,646.76 6,651.28 0.0M
2025-08-22 6,446.78 6,771.27 6,441.31 6,710.66 0.0M
2025-08-21 6,434.22 6,464.72 6,378.19 6,446.78 0.0M
2025-08-20 6,468.87 6,468.87 6,246.48 6,434.22 0.0M
2025-08-19 6,659.79 6,659.79 6,453.64 6,468.87 0.0M
2025-08-18 6,589.50 6,665.49 6,575.61 6,659.79 0.0M
2025-08-15 6,689.08 6,689.08 6,542.93 6,591.91 0.0M
2025-08-14 6,719.92 6,719.92 6,558.29 6,689.08 0.0M
2025-08-13 6,612.19 6,732.40 6,612.19 6,719.92 0.0M
2025-08-12 6,315.00 6,615.04 6,315.00 6,612.19 0.0M
2025-08-11 6,340.97 6,424.73 6,301.09 6,315.00 0.0M
2025-08-08 6,282.29 6,354.87 6,269.22 6,340.97 0.0M
2025-08-07 6,278.24 6,347.69 6,206.25 6,282.29 0.0M
2025-08-06 6,245.53 6,284.56 6,191.46 6,278.24 0.0M
2025-08-05 6,283.01 6,364.13 6,161.95 6,245.53 0.0M
2025-08-04 6,142.36 6,285.16 6,142.36 6,283.01 0.0M
2025-08-01 6,232.28 6,232.28 5,974.97 6,142.36 0.0M
2025-07-31 6,342.73 6,405.20 6,175.74 6,232.28 0.0M
2025-07-30 6,318.17 6,404.74 6,278.48 6,342.73 0.0M
2025-07-29 6,342.83 6,448.74 6,270.27 6,318.17 0.0M
2025-07-28 6,230.75 6,345.05 6,230.75 6,342.83 0.0M
2025-07-25 6,234.90 6,237.92 6,172.94 6,230.75 0.0M
2025-07-24 6,274.60 6,278.89 6,185.91 6,234.90 0.0M
2025-07-23 6,288.54 6,288.54 6,191.75 6,274.60 0.0M
2025-07-22 6,379.58 6,379.58 6,179.92 6,288.54 0.0M
2025-07-21 6,353.92 6,502.73 6,353.92 6,379.58 0.0M
2025-07-18 6,312.89 6,369.49 6,268.93 6,353.92 0.0M
2025-07-17 6,225.28 6,337.06 6,195.93 6,312.89 0.0M
2025-07-16 6,164.39 6,230.85 6,050.30 6,225.28 0.0M
2025-07-15 6,147.10 6,296.33 6,147.10 6,164.39 0.0M
2025-07-14 6,212.14 6,212.14 6,052.59 6,147.10 0.0M
2025-07-11 6,278.18 6,278.18 6,199.61 6,212.14 0.0M
2025-07-10 6,254.02 6,320.41 6,225.67 6,278.18 0.0M
2025-07-09 6,190.08 6,279.48 6,138.04 6,254.02 0.0M
2025-07-08 6,058.43 6,238.10 6,058.43 6,190.08 0.0M
2025-07-07 6,228.51 6,228.51 6,030.28 6,058.43 0.0M
2025-07-03 6,150.37 6,251.52 6,150.37 6,228.51 0.0M
2025-07-02 6,014.72 6,162.91 6,014.72 6,150.37 0.0M
2025-07-01 6,027.09 6,085.55 5,898.77 6,014.72 0.0M
2025-06-30 6,022.71 6,060.15 5,996.33 6,027.09 0.0M
2025-06-27 6,052.00 6,084.28 5,945.80 6,021.95 0.0M
2025-06-26 5,966.48 6,067.36 5,966.48 6,053.47 0.0M
2025-06-25 5,959.99 5,994.16 5,902.75 5,966.48 0.0M
2025-06-24 5,731.40 5,965.30 5,731.40 5,960.00 0.0M
2025-06-23 5,721.60 5,783.40 5,606.60 5,731.40 0.0M
2025-06-20 5,752.00 5,822.90 5,652.50 5,723.10 0.0M
2025-06-18 5,672.70 5,823.10 5,672.70 5,752.00 0.0M
2025-06-17 5,762.70 5,764.60 5,667.60 5,672.70 0.0M
2025-06-16 5,566.20 5,796.90 5,566.20 5,762.70 0.0M
2025-06-13 5,751.19 5,751.19 5,562.79 5,566.16 0.0M
2025-06-12 5,762.54 5,793.35 5,706.56 5,751.19 0.0M
2025-06-11 5,767.30 5,873.70 5,717.50 5,762.50 0.0M
2025-06-10 5,667.80 5,791.20 5,667.80 5,767.30 0.0M
2025-06-09 5,518.50 5,717.30 5,518.50 5,667.80 0.0M
2025-06-06 5,456.60 5,585.80 5,456.60 5,518.50 0.0M
2025-06-05 5,544.70 5,592.30 5,415.70 5,456.60 0.0M
2025-06-04 5,457.30 5,580.90 5,437.30 5,544.40 0.0M
2025-06-03 5,264.50 5,467.90 5,264.50 5,457.30 0.0M
2025-06-02 5,195.30 5,280.10 5,166.40 5,264.50 0.0M
2025-05-30 5,328.80 5,328.80 5,092.70 5,195.30 0.0M
2025-05-29 5,339.70 5,466.70 5,302.60 5,328.80 0.0M
2025-05-28 5,402.30 5,415.80 5,333.20 5,339.70 0.0M
2025-05-27 5,232.90 5,446.70 5,232.90 5,402.30 0.0M
2025-05-23 5,312.60 5,312.60 5,144.00 5,232.90 0.0M
2025-05-22 5,283.60 5,377.80 5,280.40 5,312.60 0.0M
2025-05-21 5,458.30 5,465.00 5,247.90 5,283.60 0.0M
2025-05-20 5,455.10 5,471.80 5,393.00 5,458.30 0.0M
2025-05-19 5,526.80 5,526.80 5,368.90 5,455.10 0.0M
2025-05-16 5,505.10 5,536.90 5,469.80 5,526.80 0.0M
2025-05-15 5,540.40 5,540.40 5,421.50 5,505.10 0.0M
2025-05-14 5,501.00 5,576.70 5,475.60 5,540.40 0.0M
2025-05-13 5,350.00 5,521.10 5,350.00 5,501.00 0.0M
2025-05-12 4,949.30 5,397.10 4,949.30 5,347.60 0.0M
2025-05-09 4,866.30 4,988.30 4,866.30 4,949.30 0.0M
2025-05-08 4,733.50 4,928.30 4,733.50 4,866.30 0.0M
2025-05-07 4,690.20 4,741.60 4,608.30 4,733.50 0.0M
2025-05-06 4,742.40 4,742.40 4,600.70 4,690.20 0.0M
2025-05-05 4,794.50 4,794.50 4,726.20 4,742.40 0.0M
2025-05-02 4,589.20 4,840.50 4,589.20 4,794.50 0.0M
2025-05-01 4,535.20 4,672.10 4,535.20 4,589.20 0.0M
2025-04-30 4,499.20 4,543.00 4,334.80 4,535.20 0.0M
2025-04-29 4,569.20 4,569.20 4,484.60 4,499.20 0.0M
2025-04-28 4,569.40 4,621.60 4,472.50 4,569.20 0.0M
2025-04-25 4,518.20 4,592.10 4,453.00 4,569.40 0.0M
2025-04-24 4,244.60 4,534.20 4,244.60 4,518.20 0.0M
2025-04-23 4,081.00 4,379.10 4,081.00 4,242.90 0.0M
2025-04-22 3,983.90 4,116.80 3,983.90 4,081.00 0.0M
2025-04-21 4,058.50 4,058.50 3,898.40 3,983.90 0.0M
2025-04-17 4,054.60 4,077.80 3,987.10 4,058.50 0.0M
2025-04-16 4,188.80 4,188.80 3,916.80 4,054.60 0.0M
2025-04-15 4,203.80 4,268.10 4,166.50 4,188.80 0.0M
2025-04-14 4,154.90 4,318.60 4,120.70 4,203.80 0.0M
2025-04-11 4,095.70 4,162.80 3,973.60 4,154.90 0.0M
2025-04-10 4,515.70 4,515.70 3,959.30 4,095.70 0.0M
2025-04-09 3,767.80 4,537.20 3,767.80 4,515.70 0.0M
2025-04-08 3,989.20 4,189.30 3,674.70 3,767.80 0.0M
2025-04-07 3,922.97 4,254.62 3,681.22 3,989.18 0.0M
2025-04-04 4,218.30 4,218.30 3,775.20 3,923.00 0.0M
2025-04-03 4,797.80 4,797.80 4,215.10 4,218.30 0.0M
2025-04-02 4,734.10 4,870.50 4,635.70 4,797.80 0.0M
2025-04-01 4,715.30 4,742.20 4,593.50 4,734.10 0.0M
2025-03-31 4,740.18 4,740.18 4,546.71 4,715.29 0.0M
2025-03-28 4,965.79 4,965.79 4,707.19 4,740.18 0.0M
2025-03-27 5,089.08 5,089.08 4,945.29 4,965.79 0.0M
2025-03-26 5,242.21 5,247.26 5,035.89 5,089.08 0.0M
2025-03-25 5,270.70 5,281.95 5,223.30 5,242.21 0.0M
2025-03-24 5,102.66 5,309.96 5,102.66 5,270.70 0.0M
2025-03-21 5,132.52 5,132.52 5,007.25 5,102.66 0.0M
2025-03-20 5,212.08 5,212.08 5,115.21 5,133.65 0.0M
2025-03-19 5,153.85 5,291.72 5,128.30 5,212.08 0.0M
2025-03-18 5,236.40 5,236.40 5,115.36 5,153.85 0.0M
2025-03-17 5,137.01 5,277.01 5,134.02 5,236.40 0.0M
2025-03-14 4,940.90 5,146.40 4,940.90 5,137.00 0.0M
2025-03-13 4,975.60 5,065.10 4,886.70 4,940.90 0.0M
2025-03-12 4,909.90 5,070.80 4,909.90 4,975.60 0.0M
2025-03-11 4,957.20 5,011.88 4,809.66 4,909.91 0.0M
2025-03-10 5,233.33 5,233.33 4,898.43 4,957.20 0.0M
2025-03-07 5,058.81 5,252.30 5,014.49 5,233.33 0.0M
2025-03-06 5,233.39 5,233.39 5,023.98 5,058.81 0.0M
2025-03-05 5,127.97 5,238.91 5,058.98 5,233.39 0.0M
2025-03-04 5,110.25 5,261.05 4,988.80 5,127.97 0.0M
2025-03-03 5,315.64 5,423.74 5,066.99 5,110.25 0.0M
2025-02-28 5,216.73 5,356.95 5,131.00 5,315.64 0.0M
2025-02-27 5,589.02 5,628.07 5,214.81 5,216.73 0.0M
2025-02-26 5,477.74 5,642.24 5,477.74 5,589.02 0.0M
2025-02-25 5,641.18 5,641.18 5,465.86 5,477.74 0.0M
2025-02-24 5,793.68 5,793.68 5,618.40 5,641.18 0.0M
2025-02-21 5,989.95 6,026.67 5,762.31 5,793.68 0.0M
2025-02-20 5,980.90 6,036.88 5,915.72 5,989.95 0.0M
2025-02-19 5,912.46 6,036.72 5,888.05 5,980.90 0.0M
2025-02-18 5,729.18 5,928.50 5,729.18 5,912.46 0.0M
2025-02-14 5,679.34 5,731.09 5,667.57 5,729.18 0.0M
2025-02-13 5,602.13 5,691.15 5,602.13 5,679.34 0.0M
2025-02-12 5,581.41 5,603.04 5,492.58 5,602.13 0.0M
2025-02-11 5,626.07 5,677.17 5,575.01 5,583.62 0.0M
2025-02-10 5,685.96 5,685.96 5,591.59 5,626.07 0.0M
2025-02-07 5,800.14 5,843.34 5,629.10 5,685.96 0.0M
2025-02-06 5,957.41 5,957.41 5,751.67 5,800.14 0.0M
2025-02-05 5,816.18 5,970.72 5,785.43 5,957.41 0.0M
2025-02-04 5,726.16 5,818.03 5,715.38 5,816.18 0.0M
2025-02-03 5,844.66 5,844.66 5,594.31 5,726.16 0.0M
2025-01-31 5,833.04 5,999.43 5,810.35 5,844.66 0.0M
2025-01-30 5,734.72 5,857.94 5,734.72 5,833.04 0.0M
2025-01-29 5,702.44 5,791.77 5,673.68 5,734.72 0.0M
2025-01-28 5,668.20 5,731.17 5,583.55 5,702.44 0.0M
2025-01-27 6,191.87 6,191.87 5,598.17 5,668.20 0.0M
2025-01-24 6,339.33 6,339.33 6,167.77 6,191.87 0.0M
2025-01-23 6,329.46 6,339.86 6,214.06 6,339.33 0.0M
2025-01-22 6,303.91 6,414.53 6,303.91 6,329.46 0.0M
2025-01-21 6,210.61 6,349.42 6,201.66 6,303.91 0.0M
2025-01-17 6,008.15 6,217.74 6,008.15 6,210.61 0.0M
2025-01-16 6,058.24 6,111.16 6,000.16 6,008.15 0.0M
2025-01-15 5,861.13 6,089.31 5,861.13 6,058.24 0.0M
2025-01-14 5,813.31 5,923.62 5,788.01 5,861.13 0.0M
2025-01-13 5,872.84 5,872.84 5,719.58 5,813.31 0.0M
2025-01-10 6,012.14 6,012.14 5,815.74 5,872.84 0.0M
2025-01-08 6,118.34 6,118.34 5,918.82 6,012.14 0.0M
2025-01-07 6,212.83 6,313.44 6,080.98 6,118.34 0.0M
2025-01-06 6,079.26 6,317.18 6,079.26 6,212.83 0.0M
2025-01-03 5,920.43 6,086.74 5,920.43 6,079.26 0.0M
2025-01-02 5,835.13 5,994.29 5,835.13 5,920.43 0.0M