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
2022-12-31 3,821.94 3,821.94 3,821.94 3,821.94 0.0M
2022-12-30 3,811.26 3,811.26 3,811.26 3,811.26 0.0M
2022-12-29 3,829.96 3,829.96 3,829.96 3,829.96 0.0M
2022-12-28 3,843.81 3,843.81 3,843.81 3,843.81 0.0M
2022-12-24 3,813.02 3,813.02 3,813.02 3,813.02 0.0M
2022-12-23 3,847.06 3,847.06 3,847.06 3,847.06 0.0M
2022-12-22 3,847.50 3,847.50 3,847.50 3,847.50 0.0M
2022-12-21 3,809.06 3,809.06 3,809.06 3,809.06 0.0M
2022-12-20 3,853.07 3,853.07 3,853.07 3,853.07 0.0M
2022-12-17 3,871.47 3,871.47 3,871.47 3,871.47 0.0M
2022-12-16 3,943.45 3,943.45 3,943.45 3,943.45 0.0M
2022-12-15 4,016.51 4,016.51 4,016.51 4,016.51 0.0M
2022-12-14 4,098.90 4,098.90 4,098.90 4,098.90 0.0M
2022-12-13 3,943.04 3,943.04 3,943.04 3,943.04 0.0M
2022-12-10 3,951.30 3,951.30 3,951.30 3,951.30 0.0M
2022-12-09 3,951.50 3,951.50 3,951.50 3,951.50 0.0M
2022-12-08 3,931.22 3,931.22 3,931.22 3,931.22 0.0M
2022-12-07 3,996.49 3,996.49 3,996.49 3,996.49 0.0M
2022-12-06 4,040.74 4,040.74 4,040.74 4,040.74 0.0M
2022-12-03 4,024.49 4,024.49 4,024.49 4,024.49 0.0M
2022-12-02 4,092.57 4,092.57 4,092.57 4,092.57 0.0M
2022-12-01 3,958.08 3,958.08 3,958.08 3,958.08 0.0M
2022-11-30 3,964.35 3,964.35 3,964.35 3,964.35 0.0M
2022-11-29 3,995.18 3,995.18 3,995.18 3,995.18 0.0M
2022-11-26 4,024.40 4,024.40 4,024.40 4,024.40 0.0M
2022-11-24 4,000.24 4,000.24 4,000.24 4,000.24 0.0M
2022-11-23 3,971.57 3,971.57 3,971.57 3,971.57 0.0M
2022-11-22 3,952.33 3,952.33 3,952.33 3,952.33 0.0M
2022-11-19 3,983.42 3,983.42 3,983.42 3,983.42 0.0M
2022-11-18 3,908.32 3,908.32 3,908.32 3,908.32 0.0M
2022-11-17 3,973.99 3,973.99 3,973.99 3,973.99 0.0M
2022-11-16 4,019.32 4,019.32 4,019.32 4,019.32 0.0M
2022-11-15 3,974.40 3,974.40 3,974.40 3,974.40 0.0M
2022-11-12 3,963.60 3,963.60 3,963.60 3,963.60 0.0M
2022-11-11 3,889.18 3,889.18 3,889.18 3,889.18 0.0M
2022-11-10 3,806.10 3,806.10 3,806.10 3,806.10 0.0M
2022-11-09 3,819.00 3,819.00 3,819.00 3,819.00 0.0M
2022-11-08 3,785.19 3,785.19 3,785.19 3,785.19 0.0M
2022-11-05 3,778.46 3,778.46 3,778.46 3,778.46 0.0M
2022-11-04 3,720.01 3,720.01 3,720.01 3,720.01 0.0M
2022-11-03 3,848.50 3,848.50 3,848.50 3,848.50 0.0M
2022-11-02 3,907.35 3,907.35 3,907.35 3,907.35 0.0M
2022-11-01 3,874.68 3,874.68 3,874.68 3,874.68 0.0M
2022-10-29 3,808.99 3,808.99 3,808.99 3,808.99 0.0M
2022-10-28 3,841.02 3,841.02 3,841.02 3,841.02 0.0M
2022-10-27 3,827.19 3,827.19 3,827.19 3,827.19 0.0M
2022-10-26 3,798.92 3,798.92 3,798.92 3,798.92 0.0M
2022-10-25 3,769.45 3,769.45 3,769.45 3,769.45 0.0M
2022-10-22 3,656.28 3,656.28 3,656.28 3,656.28 0.0M
2022-10-21 3,688.95 3,688.95 3,688.95 3,688.95 0.0M
2022-10-20 3,699.52 3,699.52 3,699.52 3,699.52 0.0M
2022-10-19 3,760.00 3,760.00 3,760.00 3,760.00 0.0M
2022-10-18 3,652.72 3,652.72 3,652.72 3,652.72 0.0M
2022-10-15 3,695.29 3,695.29 3,695.29 3,695.29 0.0M
2022-10-14 3,501.45 3,501.45 3,501.45 3,501.45 0.0M
2022-10-13 3,591.54 3,591.54 3,591.54 3,591.54 0.0M
2022-10-12 3,593.38 3,593.38 3,593.38 3,593.38 0.0M
2022-10-11 3,650.36 3,650.36 3,650.36 3,650.36 0.0M
2022-10-08 3,700.73 3,700.73 3,700.73 3,700.73 0.0M
2022-10-07 3,767.98 3,767.98 3,767.98 3,767.98 0.0M
2022-10-06 3,745.98 3,745.98 3,745.98 3,745.98 0.0M
2022-10-05 3,737.20 3,737.20 3,737.20 3,737.20 0.0M
2022-10-04 3,623.26 3,623.26 3,623.26 3,623.26 0.0M
2022-10-01 3,632.83 3,632.83 3,632.83 3,632.83 0.0M
2022-09-30 3,680.37 3,680.37 3,680.37 3,680.37 0.0M
2022-09-29 3,657.89 3,657.89 3,657.89 3,657.89 0.0M
2022-09-28 3,694.87 3,694.87 3,694.87 3,694.87 0.0M
2022-09-27 3,677.01 3,677.01 3,677.01 3,677.01 0.0M
2022-09-24 3,717.88 3,717.88 3,717.88 3,717.88 0.0M
2022-09-23 3,781.90 3,781.90 3,781.90 3,781.90 0.0M
2022-09-22 3,876.29 3,876.29 3,876.29 3,876.29 0.0M
2022-09-21 3,866.02 3,866.02 3,866.02 3,866.02 0.0M
2022-09-20 3,838.02 3,838.02 3,838.02 3,838.02 0.0M
2022-09-17 3,871.24 3,871.24 3,871.24 3,871.24 0.0M
2022-09-16 3,930.48 3,930.48 3,930.48 3,930.48 0.0M
2022-09-15 3,944.23 3,944.23 3,944.23 3,944.23 0.0M
2022-09-14 4,019.52 4,019.52 4,019.52 4,019.52 0.0M
2022-09-13 4,090.45 4,090.45 4,090.45 4,090.45 0.0M
2022-09-10 4,029.60 4,029.60 4,029.60 4,029.60 0.0M
2022-09-09 3,954.32 3,954.32 3,954.32 3,954.32 0.0M
2022-09-08 3,906.13 3,906.13 3,906.13 3,906.13 0.0M
2022-09-07 3,935.39 3,935.39 3,935.39 3,935.39 0.0M
2022-09-03 4,004.83 4,004.83 4,004.83 4,004.83 0.0M
2022-09-02 3,931.17 3,931.17 3,931.17 3,931.17 0.0M
2022-09-01 4,002.43 4,002.43 4,002.43 4,002.43 0.0M
2022-08-31 4,043.63 4,043.63 4,043.63 4,043.63 0.0M
2022-08-30 4,026.69 4,026.69 4,026.69 4,026.69 0.0M
2022-08-27 4,200.55 4,200.55 4,200.55 4,200.55 0.0M
2022-08-26 4,156.92 4,156.92 4,156.92 4,156.92 0.0M
2022-08-25 4,125.31 4,125.31 4,125.31 4,125.31 0.0M
2022-08-24 4,133.72 4,133.72 4,133.72 4,133.72 0.0M
2022-08-23 4,176.94 4,176.94 4,176.94 4,176.94 0.0M
2022-08-20 4,258.21 4,258.21 4,258.21 4,258.21 0.0M
2022-08-19 4,274.26 4,274.26 4,274.26 4,274.26 0.0M
2022-08-18 4,267.68 4,267.68 4,267.68 4,267.68 0.0M
2022-08-17 4,285.71 4,285.71 4,285.71 4,285.71 0.0M
2022-08-16 4,256.60 4,256.60 4,256.60 4,256.60 0.0M
2022-08-13 4,228.69 4,228.69 4,228.69 4,228.69 0.0M
2022-08-12 4,237.38 4,237.38 4,237.38 4,237.38 0.0M
2022-08-11 4,194.29 4,194.29 4,194.29 4,194.29 0.0M
2022-08-10 4,133.52 4,133.52 4,133.52 4,133.52 0.0M
2022-08-09 4,162.24 4,162.24 4,162.24 4,162.24 0.0M
2022-08-06 4,106.40 4,106.40 4,106.40 4,106.40 0.0M
2022-08-05 4,153.47 4,153.47 4,153.47 4,153.47 0.0M
2022-08-04 4,112.64 4,112.64 4,112.64 4,112.64 0.0M
2022-08-03 4,102.81 4,102.81 4,102.81 4,102.81 0.0M
2022-08-02 4,104.53 4,104.53 4,104.53 4,104.53 0.0M
2022-07-30 4,086.39 4,086.39 4,086.39 4,086.39 0.0M
2022-07-29 4,029.19 4,029.19 4,029.19 4,029.19 0.0M
2022-07-28 3,955.02 3,955.02 3,955.02 3,955.02 0.0M
2022-07-27 3,949.67 3,949.67 3,949.67 3,949.67 0.0M
2022-07-26 3,967.89 3,967.89 3,967.89 3,967.89 0.0M
2022-07-23 3,999.70 3,999.70 3,999.70 3,999.70 0.0M
2022-07-22 3,953.04 3,953.04 3,953.04 3,953.04 0.0M
2022-07-21 3,934.52 3,934.52 3,934.52 3,934.52 0.0M
2022-07-20 3,872.22 3,872.22 3,872.22 3,872.22 0.0M
2022-07-19 3,894.11 3,894.11 3,894.11 3,894.11 0.0M
2022-07-16 3,839.81 3,839.81 3,839.81 3,839.81 0.0M
2022-07-15 3,747.24 3,747.24 3,747.24 3,747.24 0.0M
2022-07-14 3,762.98 3,762.98 3,762.98 3,762.98 0.0M
2022-07-13 3,848.17 3,848.17 3,848.17 3,848.17 0.0M
2022-07-12 3,871.15 3,871.15 3,871.15 3,871.15 0.0M
2022-07-09 3,885.20 3,885.20 3,885.20 3,885.20 0.0M
2022-07-08 3,862.92 3,862.92 3,862.92 3,862.92 0.0M
2022-07-07 3,833.40 3,833.40 3,833.40 3,833.40 0.0M
2022-07-06 3,771.23 3,771.23 3,771.23 3,771.23 0.0M
2022-07-02 3,778.59 3,778.59 3,778.59 3,778.59 0.0M
2022-07-01 3,774.34 3,774.34 3,774.34 3,774.34 0.0M
2022-06-30 3,824.74 3,824.74 3,824.74 3,824.74 0.0M
2022-06-29 3,918.57 3,918.57 3,918.57 3,918.57 0.0M
2022-06-28 3,923.99 3,923.99 3,923.99 3,923.99 0.0M
2022-06-25 3,829.51 3,829.51 3,829.51 3,829.51 0.0M
2022-06-24 3,780.83 3,780.83 3,780.83 3,780.83 0.0M
2022-06-23 3,720.88 3,720.88 3,720.88 3,720.88 0.0M
2022-06-22 3,734.44 3,734.44 3,734.44 3,734.44 0.0M
2022-06-18 3,663.76 3,663.76 3,663.76 3,663.76 0.0M
2022-06-17 3,705.40 3,705.40 3,705.40 3,705.40 0.0M
2022-06-16 3,772.12 3,772.12 3,772.12 3,772.12 0.0M
2022-06-15 3,764.82 3,764.82 3,764.82 3,764.82 0.0M
2022-06-14 3,798.26 3,798.26 3,798.26 3,798.26 0.0M
2022-06-11 3,951.47 3,951.47 3,951.47 3,951.47 0.0M
2022-06-10 4,096.37 4,096.37 4,096.37 4,096.37 0.0M
2022-06-09 4,141.16 4,141.16 4,141.16 4,141.16 0.0M
2022-06-08 4,084.25 4,084.25 4,084.25 4,084.25 0.0M
2022-06-07 4,150.71 4,150.71 4,150.71 4,150.71 0.0M
2022-06-04 4,127.28 4,127.28 4,127.28 4,127.28 0.0M
2022-06-03 4,095.68 4,095.68 4,095.68 4,095.68 0.0M
2022-06-02 4,156.29 4,156.29 4,156.29 4,156.29 0.0M
2022-06-01 4,140.70 4,140.70 4,140.70 4,140.70 0.0M
2022-05-28 4,082.88 4,082.88 4,082.88 4,082.88 0.0M
2022-05-27 3,990.63 3,990.63 3,990.63 3,990.63 0.0M
2022-05-26 3,926.76 3,926.76 3,926.76 3,926.76 0.0M
2022-05-25 3,930.44 3,930.44 3,930.44 3,930.44 0.0M
2022-05-24 3,931.92 3,931.92 3,931.92 3,931.92 0.0M
2022-05-21 3,937.64 3,937.64 3,937.64 3,937.64 0.0M
2022-05-20 3,890.39 3,890.39 3,890.39 3,890.39 0.0M
2022-05-19 4,041.17 4,041.17 4,041.17 4,041.17 0.0M
2022-05-18 4,071.18 4,071.18 4,071.18 4,071.18 0.0M
2022-05-17 4,009.11 4,009.11 4,009.11 4,009.11 0.0M
2022-05-14 3,974.05 3,974.05 3,974.05 3,974.05 0.0M
2022-05-13 3,897.43 3,897.43 3,897.43 3,897.43 0.0M
2022-05-12 3,989.64 3,989.64 3,989.64 3,989.64 0.0M
2022-05-11 4,056.53 4,056.53 4,056.53 4,056.53 0.0M
2022-05-10 4,060.41 4,060.41 4,060.41 4,060.41 0.0M
2022-05-07 4,121.24 4,121.24 4,121.24 4,121.24 0.0M
2022-05-06 4,256.56 4,256.56 4,256.56 4,256.56 0.0M
2022-05-05 4,180.74 4,180.74 4,180.74 4,180.74 0.0M
2022-05-04 4,161.79 4,161.79 4,161.79 4,161.79 0.0M
2022-05-03 4,131.10 4,131.10 4,131.10 4,131.10 0.0M
2022-04-30 4,247.74 4,247.74 4,247.74 4,247.74 0.0M
2022-04-29 4,233.59 4,233.59 4,233.59 4,233.59 0.0M
2022-04-28 4,184.87 4,184.87 4,184.87 4,184.87 0.0M
2022-04-27 4,269.63 4,269.63 4,269.63 4,269.63 0.0M
2022-04-26 4,245.47 4,245.47 4,245.47 4,245.47 0.0M
2022-04-23 4,381.86 4,381.86 4,381.86 4,381.86 0.0M
2022-04-22 4,499.18 4,499.18 4,499.18 4,499.18 0.0M
2022-04-21 4,481.19 4,481.19 4,481.19 4,481.19 0.0M
2022-04-20 4,392.34 4,392.34 4,392.34 4,392.34 0.0M
2022-04-19 4,380.43 4,380.43 4,380.43 4,380.43 0.0M
2022-04-15 4,452.07 4,452.07 4,452.07 4,452.07 0.0M
2022-04-14 4,394.51 4,394.51 4,394.51 4,394.51 0.0M
2022-04-13 4,443.90 4,443.90 4,443.90 4,443.90 0.0M
2022-04-12 4,458.02 4,458.02 4,458.02 4,458.02 0.0M
2022-04-09 4,494.86 4,494.86 4,494.86 4,494.86 0.0M
2022-04-08 4,470.77 4,470.77 4,470.77 4,470.77 0.0M
2022-04-07 4,482.50 4,482.50 4,482.50 4,482.50 0.0M
2022-04-06 4,565.61 4,565.61 4,565.61 4,565.61 0.0M
2022-04-05 4,546.48 4,546.48 4,546.48 4,546.48 0.0M
2022-04-02 4,547.62 4,547.62 4,547.62 4,547.62 0.0M
2022-04-01 4,595.31 4,595.31 4,595.31 4,595.31 0.0M
2022-03-31 4,619.56 4,619.56 4,619.56 4,619.56 0.0M
2022-03-30 4,616.32 4,616.32 4,616.32 4,616.32 0.0M
2022-03-29 4,536.38 4,536.38 4,536.38 4,536.38 0.0M
2022-03-26 4,528.08 4,528.08 4,528.08 4,528.08 0.0M
2022-03-25 4,475.66 4,475.66 4,475.66 4,475.66 0.0M
2022-03-24 4,485.70 4,485.70 4,485.70 4,485.70 0.0M
2022-03-23 4,476.97 4,476.97 4,476.97 4,476.97 0.0M
2022-03-22 4,459.95 4,459.95 4,459.95 4,459.95 0.0M
2022-03-19 4,409.35 4,409.35 4,409.35 4,409.35 0.0M
2022-03-18 4,340.31 4,340.31 4,340.31 4,340.31 0.0M
2022-03-17 4,300.93 4,300.93 4,300.93 4,300.93 0.0M
2022-03-16 4,201.76 4,201.76 4,201.76 4,201.76 0.0M
2022-03-15 4,211.49 4,211.49 4,211.49 4,211.49 0.0M
2022-03-12 4,286.16 4,286.16 4,286.16 4,286.16 0.0M
2022-03-11 4,231.26 4,231.26 4,231.26 4,231.26 0.0M
2022-03-10 4,256.55 4,256.55 4,256.55 4,256.55 0.0M
2022-03-09 4,200.05 4,200.05 4,200.05 4,200.05 0.0M
2022-03-08 4,319.41 4,319.41 4,319.41 4,319.41 0.0M
2022-03-05 4,321.63 4,321.63 4,321.63 4,321.63 0.0M
2022-03-04 4,410.70 4,410.70 4,410.70 4,410.70 0.0M
2022-03-03 4,330.13 4,330.13 4,330.13 4,330.13 0.0M
2022-03-02 4,360.28 4,360.28 4,360.28 4,360.28 0.0M
2022-03-01 4,326.66 4,326.66 4,326.66 4,326.66 0.0M
2022-02-26 4,303.30 4,303.30 4,303.30 4,303.30 0.0M
2022-02-25 4,114.56 4,114.56 4,114.56 4,114.56 0.0M
2022-02-24 4,334.70 4,334.70 4,334.70 4,334.70 0.0M
2022-02-23 4,324.48 4,324.48 4,324.48 4,324.48 0.0M
2022-02-19 4,383.70 4,383.70 4,383.70 4,383.70 0.0M
2022-02-18 4,441.12 4,441.12 4,441.12 4,441.12 0.0M
2022-02-17 4,448.97 4,448.97 4,448.97 4,448.97 0.0M
2022-02-16 4,447.79 4,447.79 4,447.79 4,447.79 0.0M
2022-02-15 4,409.71 4,409.71 4,409.71 4,409.71 0.0M
2022-02-12 4,506.88 4,506.88 4,506.88 4,506.88 0.0M
2022-02-11 4,527.63 4,527.63 4,527.63 4,527.63 0.0M
2022-02-10 4,564.58 4,564.58 4,564.58 4,564.58 0.0M
2022-02-09 4,478.07 4,478.07 4,478.07 4,478.07 0.0M
2022-02-08 4,508.09 4,508.09 4,508.09 4,508.09 0.0M
2022-02-05 4,476.47 4,476.47 4,476.47 4,476.47 0.0M
2022-02-04 4,522.15 4,522.15 4,522.15 4,522.15 0.0M
2022-02-03 4,571.85 4,571.85 4,571.85 4,571.85 0.0M
2022-02-02 4,525.40 4,525.40 4,525.40 4,525.40 0.0M
2022-02-01 4,425.07 4,425.07 4,425.07 4,425.07 0.0M
2022-01-29 4,339.83 4,339.83 4,339.83 4,339.83 0.0M
2022-01-28 4,395.82 4,395.82 4,395.82 4,395.82 0.0M
2022-01-27 4,422.98 4,422.98 4,422.98 4,422.98 0.0M
2022-01-26 4,343.27 4,343.27 4,343.27 4,343.27 0.0M
2022-01-25 4,327.39 4,327.39 4,327.39 4,327.39 0.0M
2022-01-22 4,472.07 4,472.07 4,472.07 4,472.07 0.0M
2022-01-21 4,552.36 4,552.36 4,552.36 4,552.36 0.0M
2022-01-20 4,595.75 4,595.75 4,595.75 4,595.75 0.0M
2022-01-19 4,611.32 4,611.32 4,611.32 4,611.32 0.0M
2022-01-15 4,626.16 4,626.16 4,626.16 4,626.16 0.0M
2022-01-14 4,738.46 4,738.46 4,738.46 4,738.46 0.0M
2022-01-13 4,731.23 4,731.23 4,731.23 4,731.23 0.0M
2022-01-12 4,669.30 4,669.30 4,669.30 4,669.30 0.0M
2022-01-11 4,642.43 4,642.43 4,642.43 4,642.43 0.0M
2022-01-08 4,695.69 4,695.69 4,695.69 4,695.69 0.0M
2022-01-07 4,695.56 4,695.56 4,695.56 4,695.56 0.0M
2022-01-06 4,789.35 4,789.35 4,789.35 4,789.35 0.0M
2022-01-05 4,810.66 4,810.66 4,810.66 4,810.66 0.0M
2022-01-04 4,779.58 4,779.58 4,779.58 4,779.58 0.0M
2022-01-01 4,774.21 4,774.21 4,774.21 4,774.21 0.0M