S&P SmallCap 600 Pure Growth (SPSPGX)

SPSPGX
🏛️ 美国 →
16,734.70
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 16,969.41 17,044.98 16,933.57 16,968.86 0.0M
2021-12-30 17,058.74 17,199.84 16,955.93 16,969.41 0.0M
2021-12-29 16,923.52 17,081.47 16,896.13 17,058.74 0.0M
2021-12-28 17,103.91 17,225.21 16,915.01 16,923.52 0.0M
2021-12-27 16,730.78 17,110.07 16,730.78 17,103.91 0.0M
2021-12-23 16,580.07 16,786.97 16,580.07 16,730.78 0.0M
2021-12-22 16,345.51 16,585.24 16,298.22 16,580.07 0.0M
2021-12-21 15,874.50 16,351.43 15,874.50 16,345.51 0.0M
2021-12-20 16,072.46 16,072.46 15,576.78 15,874.50 0.0M
2021-12-17 15,877.75 16,166.18 15,681.23 16,072.46 0.0M
2021-12-16 16,267.77 16,389.15 15,815.49 15,877.75 0.0M
2021-12-15 15,953.69 16,287.73 15,710.06 16,267.77 0.0M
2021-12-14 16,185.36 16,224.72 15,914.37 15,953.69 0.0M
2021-12-13 16,416.91 16,421.09 16,102.10 16,185.36 0.0M
2021-12-10 16,474.10 16,624.57 16,339.92 16,416.91 0.0M
2021-12-09 16,860.36 16,860.36 16,472.94 16,474.10 0.0M
2021-12-08 16,791.67 16,942.72 16,687.43 16,860.36 0.0M
2021-12-07 16,399.48 16,924.04 16,399.48 16,791.67 0.0M
2021-12-06 16,048.49 16,507.36 15,960.08 16,399.48 0.0M
2021-12-03 16,426.04 16,512.44 15,903.26 16,048.49 0.0M
2021-12-02 16,076.21 16,473.07 16,066.43 16,426.04 0.0M
2021-12-01 16,434.81 16,794.58 16,076.17 16,076.21 0.0M
2021-11-30 16,763.96 16,763.96 16,278.95 16,434.81 0.0M
2021-11-29 16,836.84 17,073.18 16,696.64 16,763.96 0.0M
2021-11-26 17,333.75 17,333.75 16,643.41 16,836.84 0.0M
2021-11-24 17,338.32 17,364.05 17,134.27 17,333.75 0.0M
2021-11-23 17,488.20 17,538.11 17,146.55 17,338.32 0.0M
2021-11-22 17,538.44 17,741.14 17,449.88 17,488.20 0.0M
2021-11-19 17,694.85 17,722.44 17,520.32 17,538.44 0.0M
2021-11-18 17,814.86 17,861.50 17,570.61 17,694.85 0.0M
2021-11-17 18,012.90 18,012.90 17,784.18 17,814.86 0.0M
2021-11-16 17,889.16 18,044.08 17,821.13 18,012.90 0.0M
2021-11-15 17,907.24 18,003.68 17,820.36 17,889.16 0.0M
2021-11-12 17,884.25 17,987.36 17,878.57 17,907.24 0.0M
2021-11-11 17,724.88 17,924.33 17,724.88 17,884.25 0.0M
2021-11-10 17,990.45 18,038.41 17,646.73 17,724.88 0.0M
2021-11-09 18,052.57 18,071.57 17,898.23 17,990.45 0.0M
2021-11-08 18,036.34 18,195.14 18,019.02 18,052.57 0.0M
2021-11-05 17,843.69 18,133.11 17,843.69 18,036.34 0.0M
2021-11-04 17,780.21 17,985.38 17,739.47 17,843.69 0.0M
2021-11-03 17,380.04 17,822.04 17,318.11 17,780.21 0.0M
2021-11-02 17,455.43 17,455.43 17,306.19 17,380.04 0.0M
2021-11-01 17,143.34 17,496.90 17,143.34 17,455.43 0.0M
2021-10-29 17,057.81 17,157.11 16,966.17 17,143.34 0.0M
2021-10-28 16,594.54 17,073.12 16,594.54 17,057.81 0.0M
2021-10-27 16,936.59 16,937.45 16,594.54 16,594.54 0.0M
2021-10-26 16,980.96 17,081.30 16,900.94 16,936.59 0.0M
2021-10-25 16,832.14 17,024.96 16,819.00 16,980.96 0.0M
2021-10-22 16,837.71 16,892.19 16,729.01 16,832.14 0.0M
2021-10-21 16,790.15 16,857.89 16,706.50 16,837.71 0.0M
2021-10-20 16,721.76 16,865.91 16,705.47 16,790.15 0.0M
2021-10-19 16,600.24 16,779.65 16,600.24 16,721.76 0.0M
2021-10-18 16,497.25 16,613.56 16,421.12 16,600.24 0.0M
2021-10-15 16,609.69 16,832.48 16,497.25 16,497.25 0.0M
2021-10-14 16,398.48 16,662.22 16,398.48 16,609.69 0.0M
2021-10-13 16,356.20 16,455.64 16,286.78 16,398.48 0.0M
2021-10-12 16,267.50 16,437.37 16,267.50 16,356.20 0.0M
2021-10-11 16,344.00 16,476.19 16,267.47 16,267.50 0.0M
2021-10-08 16,533.23 16,573.52 16,335.18 16,344.00 0.0M
2021-10-07 16,216.92 16,656.14 16,216.92 16,533.23 0.0M
2021-10-06 16,275.49 16,275.49 16,014.05 16,216.92 0.0M
2021-10-05 16,234.48 16,465.40 16,224.29 16,275.49 0.0M
2021-10-04 16,492.63 16,492.63 16,163.17 16,234.48 0.0M
2021-10-01 16,246.22 16,594.71 16,167.22 16,492.63 0.0M
2021-09-30 16,472.38 16,612.31 16,246.22 16,246.22 0.0M
2021-09-29 16,459.83 16,593.46 16,448.72 16,472.38 0.0M
2021-09-28 16,821.96 16,821.96 16,441.32 16,459.83 0.0M
2021-09-27 16,621.91 16,912.27 16,608.35 16,821.96 0.0M
2021-09-24 16,763.52 16,763.52 16,571.99 16,621.91 0.0M
2021-09-23 16,557.28 16,838.60 16,557.28 16,763.52 0.0M
2021-09-22 16,330.26 16,680.92 16,330.26 16,557.28 0.0M
2021-09-21 16,283.47 16,436.36 16,199.76 16,330.26 0.0M
2021-09-20 16,654.85 16,654.85 16,087.29 16,283.47 0.0M
2021-09-17 16,572.94 16,661.43 16,510.55 16,654.85 0.0M
2021-09-16 16,576.28 16,644.81 16,471.40 16,572.94 0.0M
2021-09-15 16,426.50 16,605.82 16,397.17 16,576.28 0.0M
2021-09-14 16,622.90 16,699.70 16,367.06 16,426.50 0.0M
2021-09-13 16,610.47 16,725.36 16,444.97 16,622.90 0.0M
2021-09-10 16,701.84 16,838.82 16,603.98 16,610.47 0.0M
2021-09-09 16,698.89 16,863.95 16,665.56 16,701.84 0.0M
2021-09-08 16,810.44 16,810.44 16,585.75 16,698.89 0.0M
2021-09-07 17,115.27 17,115.27 16,810.44 16,810.44 0.0M
2021-09-03 17,173.78 17,173.78 17,052.95 17,115.27 0.0M
2021-09-02 17,095.72 17,250.52 17,095.72 17,173.78 0.0M
2021-09-01 16,918.47 17,143.28 16,882.02 17,095.72 0.0M
2021-08-31 16,939.85 16,964.28 16,795.47 16,918.47 0.0M
2021-08-30 16,925.91 17,007.83 16,853.55 16,939.85 0.0M
2021-08-27 16,517.28 16,960.84 16,504.31 16,925.91 0.0M
2021-08-26 16,712.02 16,733.37 16,493.24 16,517.28 0.0M
2021-08-25 16,613.29 16,818.66 16,591.82 16,712.02 0.0M
2021-08-24 16,478.70 16,624.08 16,475.38 16,613.29 0.0M
2021-08-23 16,201.88 16,502.89 16,201.88 16,478.70 0.0M
2021-08-20 15,897.40 16,215.76 15,895.25 16,201.88 0.0M
2021-08-19 16,070.85 16,070.85 15,842.34 15,897.40 0.0M
2021-08-18 16,215.13 16,333.78 16,063.49 16,070.85 0.0M
2021-08-17 16,546.80 16,546.80 16,051.87 16,215.13 0.0M
2021-08-16 16,643.83 16,643.83 16,443.23 16,546.80 0.0M
2021-08-13 16,809.75 16,835.90 16,624.83 16,643.83 0.0M
2021-08-12 16,871.67 16,871.67 16,745.64 16,809.75 0.0M
2021-08-11 16,837.89 16,871.67 16,671.95 16,871.67 0.0M
2021-08-10 16,834.34 16,886.16 16,678.23 16,837.89 0.0M
2021-08-09 16,921.86 16,935.74 16,811.89 16,834.34 0.0M
2021-08-06 16,803.66 16,981.95 16,780.91 16,921.86 0.0M
2021-08-05 16,587.39 16,807.83 16,587.39 16,803.66 0.0M
2021-08-04 16,718.28 16,744.87 16,564.56 16,587.39 0.0M
2021-08-03 16,552.55 16,735.36 16,411.99 16,718.28 0.0M
2021-08-02 16,562.69 16,773.52 16,521.60 16,552.55 0.0M
2021-07-30 16,571.90 16,675.38 16,462.78 16,562.69 0.0M
2021-07-29 16,367.18 16,715.07 16,367.18 16,571.90 0.0M
2021-07-28 16,137.04 16,469.81 16,121.21 16,367.18 0.0M
2021-07-27 16,299.40 16,299.40 15,946.66 16,137.04 0.0M
2021-07-26 16,226.21 16,400.49 16,225.10 16,299.40 0.0M
2021-07-23 16,108.82 16,239.40 16,079.35 16,226.21 0.0M
2021-07-22 16,357.50 16,357.50 16,072.91 16,108.82 0.0M
2021-07-21 16,087.43 16,382.91 16,087.43 16,357.50 0.0M
2021-07-20 15,631.58 16,195.18 15,631.58 16,087.43 0.0M
2021-07-19 15,710.30 15,809.80 15,375.80 15,631.60 0.0M
2021-07-16 15,850.79 15,997.16 15,688.25 15,710.34 0.0M
2021-07-15 15,933.07 15,957.25 15,674.17 15,850.79 0.0M
2021-07-14 16,208.42 16,317.56 15,928.00 15,933.07 0.0M
2021-07-13 16,537.96 16,537.96 16,203.49 16,208.42 0.0M
2021-07-12 16,540.55 16,560.16 16,423.06 16,537.96 0.0M
2021-07-09 16,122.38 16,542.23 16,122.38 16,540.55 0.0M
2021-07-08 16,311.62 16,311.62 15,822.25 16,122.38 0.0M
2021-07-07 16,397.34 16,480.62 16,146.34 16,311.62 0.0M
2021-07-06 16,513.63 16,542.36 16,231.46 16,397.34 0.0M
2021-07-02 16,676.51 16,734.55 16,483.73 16,513.63 0.0M
2021-07-01 16,580.69 16,722.38 16,580.69 16,676.51 0.0M
2021-06-30 16,658.29 16,658.29 16,518.44 16,580.69 0.0M
2021-06-29 16,643.72 16,739.15 16,622.23 16,658.29 0.0M
2021-06-28 16,603.69 16,677.62 16,510.37 16,643.72 0.0M
2021-06-25 16,614.47 16,745.72 16,595.76 16,603.69 0.0M
2021-06-24 16,385.74 16,641.92 16,385.74 16,614.47 0.0M
2021-06-23 16,319.67 16,460.82 16,314.15 16,385.74 0.0M
2021-06-22 16,220.87 16,332.51 16,059.60 16,319.67 0.0M
2021-06-21 15,937.90 16,266.29 15,937.90 16,220.87 0.0M
2021-06-18 16,212.91 16,212.91 15,867.37 15,937.90 0.0M
2021-06-17 16,288.62 16,318.85 15,998.62 16,212.91 0.0M
2021-06-16 16,323.40 16,370.56 16,159.39 16,288.62 0.0M
2021-06-15 16,358.66 16,376.48 16,194.18 16,323.40 0.0M
2021-06-14 16,409.05 16,510.01 16,324.80 16,358.66 0.0M
2021-06-11 16,241.07 16,409.05 16,241.07 16,409.05 0.0M
2021-06-10 16,420.65 16,463.06 16,202.02 16,241.07 0.0M
2021-06-09 16,565.28 16,628.06 16,408.75 16,420.65 0.0M
2021-06-08 16,442.61 16,598.33 16,367.50 16,565.28 0.0M
2021-06-07 16,226.12 16,472.65 16,226.12 16,442.61 0.0M
2021-06-04 16,136.85 16,257.89 16,136.85 16,226.12 0.0M
2021-06-03 16,361.23 16,361.23 16,042.25 16,136.85 0.0M
2021-06-02 16,359.92 16,366.53 16,220.76 16,361.23 0.0M
2021-06-01 16,196.73 16,395.81 16,177.64 16,359.92 0.0M
2021-05-28 16,219.61 16,294.26 16,147.49 16,196.73 0.0M
2021-05-27 16,095.76 16,263.43 16,095.76 16,219.61 0.0M
2021-05-26 15,735.41 16,113.20 15,735.41 16,095.76 0.0M
2021-05-25 15,853.62 16,027.51 15,734.65 15,735.41 0.0M
2021-05-24 15,732.84 15,931.07 15,732.84 15,853.62 0.0M
2021-05-21 15,765.61 15,963.57 15,728.86 15,732.84 0.0M
2021-05-20 15,609.95 15,795.59 15,570.14 15,765.61 0.0M
2021-05-19 15,719.61 15,719.61 15,309.68 15,609.95 0.0M
2021-05-18 15,831.67 15,993.58 15,713.10 15,719.61 0.0M
2021-05-17 15,905.89 15,905.89 15,639.62 15,831.67 0.0M
2021-05-14 15,457.21 15,915.52 15,457.21 15,905.89 0.0M
2021-05-13 15,168.70 15,598.78 15,168.70 15,457.21 0.0M
2021-05-12 15,755.65 15,755.65 15,147.50 15,168.70 0.0M
2021-05-11 15,836.40 15,836.40 15,338.78 15,755.65 0.0M
2021-05-10 16,284.78 16,284.78 15,836.40 15,836.40 0.0M
2021-05-07 16,066.70 16,290.86 16,048.47 16,284.78 0.0M
2021-05-06 16,012.52 16,069.51 15,743.83 16,066.70 0.0M
2021-05-05 16,033.54 16,144.14 15,903.05 16,012.52 0.0M
2021-05-04 16,245.50 16,245.50 15,807.99 16,033.54 0.0M
2021-05-03 16,182.26 16,352.43 16,182.26 16,245.50 0.0M
2021-04-30 16,385.95 16,385.95 16,130.73 16,182.26 0.0M
2021-04-29 16,452.99 16,577.88 16,258.09 16,385.95 0.0M
2021-04-28 16,486.23 16,508.68 16,358.79 16,452.99 0.0M
2021-04-27 16,481.04 16,631.14 16,457.35 16,486.23 0.0M
2021-04-26 16,235.22 16,499.16 16,235.22 16,481.04 0.0M
2021-04-23 15,989.84 16,318.08 15,989.84 16,235.22 0.0M
2021-04-22 16,047.13 16,273.76 15,938.94 15,989.84 0.0M
2021-04-21 15,683.27 16,054.25 15,575.44 16,047.13 0.0M
2021-04-20 16,056.18 16,056.18 15,538.80 15,683.27 0.0M
2021-04-19 16,330.54 16,330.54 15,937.70 16,056.18 0.0M
2021-04-16 16,275.72 16,363.36 16,135.86 16,330.54 0.0M
2021-04-15 16,217.43 16,357.25 16,163.51 16,275.72 0.0M
2021-04-14 16,188.25 16,435.99 16,188.25 16,217.43 0.0M
2021-04-13 16,176.34 16,255.16 16,021.17 16,188.25 0.0M
2021-04-12 16,177.45 16,219.33 16,025.51 16,176.34 0.0M
2021-04-09 16,158.16 16,196.53 16,017.61 16,177.45 0.0M
2021-04-08 15,954.48 16,159.11 15,916.01 16,158.16 0.0M
2021-04-07 16,309.56 16,309.56 15,929.65 15,954.48 0.0M
2021-04-06 16,403.65 16,470.89 16,294.33 16,309.56 0.0M
2021-04-05 16,346.72 16,554.11 16,293.00 16,403.65 0.0M
2021-04-01 16,011.65 16,354.90 16,011.65 16,346.72 0.0M
2021-03-31 15,795.70 16,155.39 15,795.70 16,011.65 0.0M
2021-03-30 15,562.45 15,848.61 15,452.96 15,795.70 0.0M
2021-03-29 15,988.81 16,105.58 15,551.64 15,562.45 0.0M
2021-03-26 15,729.86 16,012.34 15,628.44 15,988.81 0.0M
2021-03-25 15,388.18 15,790.03 15,110.75 15,729.86 0.0M
2021-03-24 15,831.32 16,044.19 15,386.13 15,388.18 0.0M
2021-03-23 16,400.22 16,400.22 15,759.41 15,831.32 0.0M
2021-03-22 16,436.10 16,578.33 16,302.80 16,400.22 0.0M
2021-03-19 16,214.50 16,519.74 16,139.86 16,436.10 0.0M
2021-03-18 16,838.22 16,838.22 16,190.14 16,214.50 0.0M
2021-03-17 16,658.90 16,920.09 16,375.35 16,838.22 0.0M
2021-03-16 16,893.36 16,950.64 16,525.36 16,658.90 0.0M
2021-03-15 16,703.95 16,893.36 16,674.35 16,893.36 0.0M
2021-03-12 16,719.50 16,723.07 16,502.05 16,703.95 0.0M
2021-03-11 16,357.23 16,719.50 16,357.23 16,719.50 0.0M
2021-03-10 16,163.60 16,588.62 16,163.60 16,357.23 0.0M
2021-03-09 15,666.90 16,307.58 15,666.90 16,163.60 0.0M
2021-03-08 15,606.58 15,996.82 15,548.77 15,666.90 0.0M
2021-03-05 15,298.11 15,625.82 14,668.03 15,606.58 0.0M
2021-03-04 15,868.72 15,937.37 15,020.22 15,298.11 0.0M
2021-03-03 16,179.51 16,292.97 15,861.41 15,868.72 0.0M
2021-03-02 16,535.77 16,595.95 16,176.60 16,179.51 0.0M
2021-03-01 15,971.88 16,614.19 15,971.88 16,535.77 0.0M
2021-02-26 16,004.21 16,220.34 15,658.41 15,971.88 0.0M
2021-02-25 16,696.80 16,749.48 15,949.47 16,004.21 0.0M
2021-02-24 16,305.76 16,755.03 16,280.10 16,696.80 0.0M
2021-02-23 16,642.64 16,642.64 15,736.10 16,305.76 0.0M
2021-02-22 17,022.60 17,022.60 16,637.38 16,642.64 0.0M
2021-02-19 16,801.54 17,176.28 16,801.54 17,022.60 0.0M
2021-02-18 17,164.26 17,164.26 16,668.39 16,801.54 0.0M
2021-02-17 17,367.53 17,367.53 16,889.95 17,164.26 0.0M
2021-02-16 17,609.41 17,779.71 17,288.37 17,367.53 0.0M
2021-02-12 17,597.31 17,668.08 17,430.62 17,609.49 0.0M
2021-02-11 17,491.79 17,780.49 17,314.57 17,597.31 0.0M
2021-02-10 17,716.14 17,783.90 17,252.42 17,491.79 0.0M
2021-02-09 17,379.62 17,782.50 17,379.62 17,716.14 0.0M
2021-02-08 16,704.15 17,379.62 16,704.15 17,379.62 0.0M
2021-02-05 16,307.85 16,704.15 16,307.85 16,704.15 0.0M
2021-02-04 16,106.34 16,319.77 16,097.37 16,307.85 0.0M
2021-02-03 15,970.73 16,142.35 15,924.56 16,106.34 0.0M
2021-02-02 15,921.01 16,128.28 15,767.45 15,970.73 0.0M
2021-02-01 15,421.35 15,977.84 15,421.35 15,921.01 0.0M
2021-01-29 15,711.04 15,873.07 15,344.55 15,421.35 0.0M
2021-01-28 15,992.75 16,078.46 15,569.69 15,711.04 0.0M
2021-01-27 15,983.17 16,175.66 15,640.99 15,992.75 0.0M
2021-01-26 15,944.78 16,059.15 15,847.71 15,983.17 0.0M
2021-01-25 15,839.68 16,389.13 15,794.69 15,944.78 0.0M
2021-01-22 15,622.23 15,851.36 15,452.58 15,839.68 0.0M
2021-01-21 15,759.46 15,862.40 15,610.35 15,622.23 0.0M
2021-01-20 15,632.81 15,849.25 15,632.81 15,759.46 0.0M
2021-01-19 15,304.61 15,634.94 15,304.61 15,632.81 0.0M
2021-01-15 15,568.07 15,568.07 15,139.18 15,304.61 0.0M
2021-01-14 15,184.26 15,651.15 15,184.26 15,568.07 0.0M
2021-01-13 15,270.23 15,314.14 15,142.05 15,184.26 0.0M
2021-01-12 15,060.36 15,275.68 15,060.36 15,270.23 0.0M
2021-01-11 15,014.78 15,122.27 14,829.69 15,060.36 0.0M
2021-01-08 15,191.48 15,310.87 14,836.81 15,014.78 0.0M
2021-01-07 14,872.88 15,201.63 14,872.88 15,191.48 0.0M
2021-01-06 14,323.08 15,012.43 14,323.08 14,872.88 0.0M
2021-01-05 14,008.50 14,377.51 13,990.12 14,323.08 0.0M
2021-01-04 14,055.39 14,197.79 13,820.21 14,008.50 0.0M