S&P 500 Settlement (SET)

SET
🏛️ 美国 →
6,668.23
最后更新: 2025-09-29
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
2025-09-29 6,668.23 6,668.23 6,668.23 6,668.23 0.0M
2025-09-26 6,623.99 6,623.99 6,623.99 6,623.99 0.0M
2025-09-25 6,604.14 6,604.14 6,604.14 6,604.14 0.0M
2025-09-24 6,672.14 6,672.14 6,672.14 6,672.14 0.0M
2025-09-22 6,648.89 6,648.89 6,648.89 6,648.89 0.0M
2025-09-19 6,658.77 6,658.77 6,658.77 6,658.77 0.0M
2025-09-18 6,608.63 6,608.63 6,608.63 6,608.63 0.0M
2025-09-17 6,625.37 6,625.37 6,625.37 6,625.37 0.0M
2025-09-16 6,605.14 6,605.14 6,605.14 6,605.14 0.0M
2025-09-13 6,587.34 6,587.34 6,587.34 6,587.34 0.0M
2025-09-12 6,555.13 6,555.13 6,555.13 6,555.13 0.0M
2025-09-11 6,549.43 6,549.43 6,549.43 6,549.43 0.0M
2025-09-10 6,499.76 6,499.76 6,499.76 6,499.76 0.0M
2025-09-09 6,494.22 6,494.22 6,494.22 6,494.22 0.0M
2025-09-07 6,529.55 6,529.55 6,529.55 6,529.55 0.0M
2025-09-06 6,529.55 6,529.55 6,529.55 6,529.55 0.0M
2025-09-05 6,458.94 6,458.94 6,458.94 6,458.94 0.0M
2025-09-04 6,442.54 6,442.54 6,442.54 6,442.54 0.0M
2025-09-03 6,382.48 6,382.48 6,382.48 6,382.48 0.0M
2025-08-30 6,490.12 6,490.12 6,490.12 6,490.12 0.0M
2025-08-29 6,485.14 6,485.14 6,485.14 6,485.14 0.0M
2025-08-28 6,459.89 6,459.89 6,459.89 6,459.89 0.0M
2025-08-27 6,434.93 6,434.93 6,434.93 6,434.93 0.0M
2025-08-26 6,455.86 6,455.86 6,455.86 6,455.86 0.0M
2025-08-23 6,390.10 6,390.10 6,390.10 6,390.10 0.0M
2025-08-22 6,377.80 6,377.80 6,377.80 6,377.80 0.0M
2025-08-21 6,410.32 6,410.32 6,410.32 6,410.32 0.0M
2025-08-20 6,446.88 6,446.88 6,446.88 6,446.88 0.0M
2025-08-19 6,443.20 6,443.20 6,443.20 6,443.20 0.0M
2025-08-16 6,486.11 6,486.11 6,486.11 6,486.11 0.0M
2025-08-15 6,447.89 6,447.89 6,447.89 6,447.89 0.0M
2025-08-14 6,467.50 6,467.50 6,467.50 6,467.50 0.0M
2025-08-13 6,401.21 6,401.21 6,401.21 6,401.21 0.0M
2025-08-12 6,390.13 6,390.13 6,390.13 6,390.13 0.0M
2025-08-09 6,359.08 6,359.08 6,359.08 6,359.08 0.0M
2025-08-08 6,380.72 6,380.72 6,380.72 6,380.72 0.0M
2025-08-07 6,308.38 6,308.38 6,308.38 6,308.38 0.0M
2025-08-06 6,336.47 6,336.47 6,336.47 6,336.47 0.0M
2025-08-05 6,275.60 6,275.60 6,275.60 6,275.60 0.0M
2025-08-02 6,279.20 6,279.20 6,279.20 6,279.20 0.0M
2025-08-01 6,418.02 6,418.02 6,418.02 6,418.02 0.0M
2025-07-31 6,381.48 6,381.48 6,381.48 6,381.48 0.0M
2025-07-30 6,406.28 6,406.28 6,406.28 6,406.28 0.0M
2025-07-29 6,395.44 6,395.44 6,395.44 6,395.44 0.0M
2025-07-26 6,373.11 6,373.11 6,373.11 6,373.11 0.0M
2025-07-25 6,369.50 6,369.50 6,369.50 6,369.50 0.0M
2025-07-24 6,334.61 6,334.61 6,334.61 6,334.61 0.0M
2025-07-23 6,310.14 6,310.14 6,310.14 6,310.14 0.0M
2025-07-22 6,306.21 6,306.21 6,306.21 6,306.21 0.0M
2025-07-19 6,323.58 6,323.58 6,323.58 6,323.58 0.0M
2025-07-18 6,260.07 6,260.07 6,260.07 6,260.07 0.0M
2025-07-17 6,257.91 6,257.91 6,257.91 6,257.91 0.0M
2025-07-16 6,297.06 6,297.06 6,297.06 6,297.06 0.0M
2025-07-15 6,252.10 6,252.10 6,252.10 6,252.10 0.0M
2025-07-12 6,248.47 6,248.47 6,248.47 6,248.47 0.0M
2025-07-11 6,266.47 6,266.47 6,266.47 6,266.47 0.0M
2025-07-10 6,247.34 6,247.34 6,247.34 6,247.34 0.0M
2025-07-09 6,234.61 6,234.61 6,234.61 6,234.61 0.0M
2025-07-08 6,255.85 6,255.85 6,255.85 6,255.85 0.0M
2025-07-04 6,249.33 6,249.33 6,249.33 6,249.33 0.0M
2025-07-03 6,193.79 6,193.79 6,193.79 6,193.79 0.0M
2025-07-02 6,187.06 6,187.06 6,187.06 6,187.06 0.0M
2025-07-01 6,196.90 6,196.90 6,196.90 6,196.90 0.0M
2025-06-28 6,152.69 6,152.69 6,152.69 6,152.69 0.0M
2025-06-27 6,113.53 6,113.53 6,113.53 6,113.53 0.0M
2025-06-26 6,103.20 6,103.20 6,103.20 6,103.20 0.0M
2025-06-25 6,066.07 6,066.07 6,066.07 6,066.07 0.0M
2025-06-24 5,972.01 5,972.01 5,972.01 5,972.01 0.0M
2025-06-21 6,010.21 6,010.21 6,010.21 6,010.21 0.0M
2025-06-19 5,989.22 5,989.22 5,989.22 5,989.22 0.0M
2025-06-18 6,007.61 6,007.61 6,007.61 6,007.61 0.0M
2025-06-17 6,009.69 6,009.69 6,009.69 6,009.69 0.0M
2025-06-14 5,990.23 5,990.23 5,990.23 5,990.23 0.0M
2025-06-13 6,006.92 6,006.92 6,006.92 6,006.92 0.0M
2025-06-12 6,049.74 6,049.74 6,049.74 6,049.74 0.0M
2025-06-11 6,010.97 6,010.97 6,010.97 6,010.97 0.0M
2025-06-10 6,005.65 6,005.65 6,005.65 6,005.65 0.0M
2025-06-07 5,993.94 5,993.94 5,993.94 5,993.94 0.0M
2025-06-06 5,986.39 5,986.39 5,986.39 5,986.39 0.0M
2025-06-05 5,982.17 5,982.17 5,982.17 5,982.17 0.0M
2025-06-04 5,934.10 5,934.10 5,934.10 5,934.10 0.0M
2025-06-03 5,888.55 5,888.55 5,888.55 5,888.55 0.0M
2025-05-31 5,900.85 5,900.85 5,900.85 5,900.85 0.0M
2025-05-30 5,942.71 5,942.71 5,942.71 5,942.71 0.0M
2025-05-29 5,926.36 5,926.36 5,926.36 5,926.36 0.0M
2025-05-28 5,867.18 5,867.18 5,867.18 5,867.18 0.0M
2025-05-24 5,767.95 5,767.95 5,767.95 5,767.95 0.0M
2025-05-23 5,836.81 5,836.81 5,836.81 5,836.81 0.0M
2025-05-22 5,896.70 5,896.70 5,896.70 5,896.70 0.0M
2025-05-21 5,940.83 5,940.83 5,940.83 5,940.83 0.0M
2025-05-20 5,894.23 5,894.23 5,894.23 5,894.23 0.0M
2025-05-17 5,938.28 5,938.28 5,938.28 5,938.28 0.0M
2025-05-16 5,871.10 5,871.10 5,871.10 5,871.10 0.0M
2025-05-15 5,896.57 5,896.57 5,896.57 5,896.57 0.0M
2025-05-14 5,850.46 5,850.46 5,850.46 5,850.46 0.0M
2025-05-13 5,830.02 5,830.02 5,830.02 5,830.02 0.0M
2025-05-10 5,681.01 5,681.01 5,681.01 5,681.01 0.0M
2025-05-09 5,669.47 5,669.47 5,669.47 5,669.47 0.0M
2025-05-08 5,617.08 5,617.08 5,617.08 5,617.08 0.0M
2025-05-07 5,597.22 5,597.22 5,597.22 5,597.22 0.0M
2025-05-06 5,642.81 5,642.81 5,642.81 5,642.81 0.0M
2025-05-03 5,665.10 5,665.10 5,665.10 5,665.10 0.0M
2025-05-02 5,619.27 5,619.27 5,619.27 5,619.27 0.0M
2025-05-01 5,490.99 5,490.99 5,490.99 5,490.99 0.0M
2025-04-30 5,506.25 5,506.25 5,506.25 5,506.25 0.0M
2025-04-29 5,533.11 5,533.11 5,533.11 5,533.11 0.0M
2025-04-26 5,486.73 5,486.73 5,486.73 5,486.73 0.0M
2025-04-25 5,384.88 5,384.88 5,384.88 5,384.88 0.0M
2025-04-24 5,419.72 5,419.72 5,419.72 5,419.72 0.0M
2025-04-23 5,216.81 5,216.81 5,216.81 5,216.81 0.0M
2025-04-22 5,227.39 5,227.39 5,227.39 5,227.39 0.0M
2025-04-18 5,300.28 5,300.28 5,300.28 5,300.28 0.0M
2025-04-17 5,332.51 5,332.51 5,332.51 5,332.51 0.0M
2025-04-16 5,414.82 5,414.82 5,414.82 5,414.82 0.0M
2025-04-15 5,459.36 5,459.36 5,459.36 5,459.36 0.0M
2025-04-12 5,250.49 5,250.49 5,250.49 5,250.49 0.0M
2025-04-11 5,337.63 5,337.63 5,337.63 5,337.63 0.0M
2025-04-10 4,952.20 4,952.20 4,952.20 4,952.20 0.0M
2025-04-09 5,236.49 5,236.49 5,236.49 5,236.49 0.0M
2025-04-08 4,899.55 4,899.55 4,899.55 4,899.55 0.0M
2025-04-05 5,251.59 5,251.59 5,251.59 5,251.59 0.0M
2025-04-04 5,469.64 5,469.64 5,469.64 5,469.64 0.0M
2025-04-03 5,570.60 5,570.60 5,570.60 5,570.60 0.0M
2025-04-02 5,593.43 5,593.43 5,593.43 5,593.43 0.0M
2025-04-01 5,518.18 5,518.18 5,518.18 5,518.18 0.0M
2025-03-29 5,678.35 5,678.35 5,678.35 5,678.35 0.0M
2025-03-28 5,694.95 5,694.95 5,694.95 5,694.95 0.0M
2025-03-27 5,773.41 5,773.41 5,773.41 5,773.41 0.0M
2025-03-26 5,777.22 5,777.22 5,777.22 5,777.22 0.0M
2025-03-25 5,731.62 5,731.62 5,731.62 5,731.62 0.0M
2025-03-22 5,617.80 5,617.80 5,617.80 5,617.80 0.0M
2025-03-21 5,636.53 5,636.53 5,636.53 5,636.53 0.0M
2025-03-20 5,633.45 5,633.45 5,633.45 5,633.45 0.0M
2025-03-19 5,655.21 5,655.21 5,655.21 5,655.21 0.0M
2025-03-18 5,633.41 5,633.41 5,633.41 5,633.41 0.0M
2025-03-15 5,567.39 5,567.39 5,567.39 5,567.39 0.0M
2025-03-14 5,593.65 5,593.65 5,593.65 5,593.65 0.0M
2025-03-13 5,629.95 5,629.95 5,629.95 5,629.95 0.0M
2025-03-12 5,599.73 5,599.73 5,599.73 5,599.73 0.0M
2025-03-11 5,688.35 5,688.35 5,688.35 5,688.35 0.0M
2025-03-08 5,719.36 5,719.36 5,719.36 5,719.36 0.0M
2025-03-07 5,767.93 5,767.93 5,767.93 5,767.93 0.0M
2025-03-06 5,779.14 5,779.14 5,779.14 5,779.14 0.0M
2025-03-05 5,801.27 5,801.27 5,801.27 5,801.27 0.0M
2025-03-04 5,974.06 5,974.06 5,974.06 5,974.06 0.0M
2025-03-01 5,864.27 5,864.27 5,864.27 5,864.27 0.0M
2025-02-28 5,983.75 5,983.75 5,983.75 5,983.75 0.0M
2025-02-27 5,973.64 5,973.64 5,973.64 5,973.64 0.0M
2025-02-26 5,985.95 5,985.95 5,985.95 5,985.95 0.0M
2025-02-25 6,034.11 6,034.11 6,034.11 6,034.11 0.0M
2025-02-22 6,113.03 6,113.03 6,113.03 6,113.03 0.0M
2025-02-21 6,130.70 6,130.70 6,130.70 6,130.70 0.0M
2025-02-20 6,116.07 6,116.07 6,116.07 6,116.07 0.0M
2025-02-19 6,122.81 6,122.81 6,122.81 6,122.81 0.0M
2025-02-15 6,117.44 6,117.44 6,117.44 6,117.44 0.0M
2025-02-14 6,063.23 6,063.23 6,063.23 6,063.23 0.0M
2025-02-13 6,007.14 6,007.14 6,007.14 6,007.14 0.0M
2025-02-12 6,043.54 6,043.54 6,043.54 6,043.54 0.0M
2025-02-11 6,056.84 6,056.84 6,056.84 6,056.84 0.0M
2025-02-08 6,086.66 6,086.66 6,086.66 6,086.66 0.0M
2025-02-07 6,076.24 6,076.24 6,076.24 6,076.24 0.0M
2025-02-06 6,027.33 6,027.33 6,027.33 6,027.33 0.0M
2025-02-05 5,995.36 5,995.36 5,995.36 5,995.36 0.0M
2025-02-04 5,942.67 5,942.67 5,942.67 5,942.67 0.0M
2025-02-01 6,097.24 6,097.24 6,097.24 6,097.24 0.0M
2025-01-31 6,059.89 6,059.89 6,059.89 6,059.89 0.0M
2025-01-30 6,055.97 6,055.97 6,055.97 6,055.97 0.0M
2025-01-29 6,027.32 6,027.32 6,027.32 6,027.32 0.0M
2025-01-28 5,965.22 5,965.22 5,965.22 5,965.22 0.0M
2025-01-25 6,118.09 6,118.09 6,118.09 6,118.09 0.0M
2025-01-24 6,079.37 6,079.37 6,079.37 6,079.37 0.0M
2025-01-23 6,082.14 6,082.14 6,082.14 6,082.14 0.0M
2025-01-22 6,025.85 6,025.85 6,025.85 6,025.85 0.0M
2025-01-18 6,009.55 6,009.55 6,009.55 6,009.55 0.0M
2025-01-17 5,961.66 5,961.66 5,961.66 5,961.66 0.0M
2025-01-16 5,926.14 5,926.14 5,926.14 5,926.14 0.0M
2025-01-15 5,865.13 5,865.13 5,865.13 5,865.13 0.0M
2025-01-14 5,775.54 5,775.54 5,775.54 5,775.54 0.0M
2025-01-11 5,879.23 5,879.23 5,879.23 5,879.23 0.0M
2025-01-09 5,907.69 5,907.69 5,907.69 5,907.69 0.0M
2025-01-08 5,997.86 5,997.86 5,997.86 5,997.86 0.0M
2025-01-07 5,986.10 5,986.10 5,986.10 5,986.10 0.0M
2025-01-04 5,898.53 5,898.53 5,898.53 5,898.53 0.0M
2025-01-03 5,915.16 5,915.16 5,915.16 5,915.16 0.0M
2025-01-01 5,922.55 5,922.55 5,922.55 5,922.55 0.0M