S&P Smallcap 600 Value (CVK)

🏛️ 美国 →
876.33
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
2021-12-31 840.32 843.22 836.49 839.87 0.0M
2021-12-30 843.06 849.48 839.91 840.32 0.0M
2021-12-29 841.88 845.18 839.57 843.06 0.0M
2021-12-28 842.46 847.97 839.72 841.88 0.0M
2021-12-27 834.18 842.75 829.59 842.46 0.0M
2021-12-23 829.13 836.95 829.13 834.18 0.0M
2021-12-22 821.25 829.34 817.93 829.13 0.0M
2021-12-21 796.87 821.39 796.87 821.25 0.0M
2021-12-20 812.06 812.06 783.24 796.87 0.0M
2021-12-17 812.32 819.24 801.52 812.06 0.0M
2021-12-16 822.03 830.73 809.37 812.32 0.0M
2021-12-15 814.24 825.82 804.03 822.03 0.0M
2021-12-14 816.83 826.87 812.73 814.24 0.0M
2021-12-13 833.37 833.37 814.61 816.83 0.0M
2021-12-10 832.00 838.96 824.56 833.37 0.0M
2021-12-09 843.70 843.70 832.00 832.00 0.0M
2021-12-08 840.52 847.13 840.52 843.70 0.0M
2021-12-07 832.67 850.22 832.67 840.52 0.0M
2021-12-06 811.70 839.83 811.70 832.67 0.0M
2021-12-03 820.66 824.82 806.42 811.70 0.0M
2021-12-02 795.45 824.29 795.45 820.66 0.0M
2021-12-01 807.60 831.59 795.45 795.45 0.0M
2021-11-30 827.27 827.27 801.50 807.60 0.0M
2021-11-29 830.62 844.14 822.54 827.27 0.0M
2021-11-26 866.19 866.19 816.12 830.62 0.0M
2021-11-24 869.38 869.38 861.54 866.19 0.0M
2021-11-23 866.46 872.45 864.92 869.38 0.0M
2021-11-22 856.94 877.20 856.94 866.46 0.0M
2021-11-19 869.88 869.88 855.39 856.94 0.0M
2021-11-18 871.74 876.45 862.80 869.88 0.0M
2021-11-17 882.41 882.41 867.57 871.74 0.0M
2021-11-16 882.02 884.95 876.89 882.41 0.0M
2021-11-15 881.25 885.87 878.17 882.02 0.0M
2021-11-12 884.02 885.73 880.25 881.25 0.0M
2021-11-11 877.70 888.03 877.70 884.02 0.0M
2021-11-10 885.76 887.44 875.69 877.70 0.0M
2021-11-09 887.95 887.96 879.33 885.76 0.0M
2021-11-08 888.51 895.86 885.74 887.95 0.0M
2021-11-05 866.97 890.81 866.97 888.51 0.0M
2021-11-04 871.58 878.19 862.87 866.97 0.0M
2021-11-03 851.87 876.87 851.79 871.58 0.0M
2021-11-02 854.39 855.70 849.16 851.87 0.0M
2021-11-01 829.95 855.01 829.95 854.39 0.0M
2021-10-29 833.42 835.27 826.15 829.95 0.0M
2021-10-28 820.86 833.80 820.86 833.42 0.0M
2021-10-27 838.39 838.39 820.86 820.86 0.0M
2021-10-26 849.14 850.04 838.39 838.39 0.0M
2021-10-25 841.68 849.78 841.68 849.14 0.0M
2021-10-22 841.01 844.99 837.16 841.68 0.0M
2021-10-21 840.27 844.15 835.11 841.01 0.0M
2021-10-20 832.49 841.29 829.49 840.27 0.0M
2021-10-19 834.67 837.56 828.47 832.49 0.0M
2021-10-18 832.00 837.59 829.68 834.67 0.0M
2021-10-15 835.19 848.28 832.00 832.00 0.0M
2021-10-14 825.48 836.30 825.48 835.19 0.0M
2021-10-13 827.41 827.41 815.65 825.48 0.0M
2021-10-12 825.29 829.76 823.45 827.41 0.0M
2021-10-11 830.93 837.68 825.29 825.29 0.0M
2021-10-08 833.87 838.39 830.92 830.93 0.0M
2021-10-07 821.38 838.48 821.38 833.87 0.0M
2021-10-06 829.08 829.08 808.08 821.38 0.0M
2021-10-05 826.31 834.02 824.68 829.08 0.0M
2021-10-04 824.91 832.84 822.41 826.31 0.0M
2021-10-01 807.86 830.96 807.86 824.91 0.0M
2021-09-30 823.67 825.55 807.85 807.86 0.0M
2021-09-29 819.38 826.50 817.01 823.67 0.0M
2021-09-28 828.55 831.68 818.27 819.38 0.0M
2021-09-27 809.54 836.15 809.54 828.55 0.0M
2021-09-24 808.42 814.86 805.12 809.54 0.0M
2021-09-23 792.02 814.17 792.02 808.42 0.0M
2021-09-22 778.72 799.41 778.72 792.02 0.0M
2021-09-21 781.05 787.93 774.34 778.72 0.0M
2021-09-20 795.59 795.59 769.89 781.05 0.0M
2021-09-17 794.60 798.61 787.95 795.59 0.0M
2021-09-16 797.95 800.45 789.90 794.60 0.0M
2021-09-15 788.23 799.34 788.23 797.95 0.0M
2021-09-14 800.44 803.93 784.93 788.23 0.0M
2021-09-13 791.49 800.73 791.49 800.44 0.0M
2021-09-10 801.60 807.87 791.17 791.49 0.0M
2021-09-09 803.76 810.55 800.69 801.60 0.0M
2021-09-08 812.52 812.52 801.44 803.76 0.0M
2021-09-07 819.34 821.80 812.35 812.52 0.0M
2021-09-03 825.28 825.28 815.79 819.34 0.0M
2021-09-02 822.48 830.48 822.48 825.28 0.0M
2021-09-01 821.86 824.82 814.91 822.48 0.0M
2021-08-31 820.52 824.18 816.28 821.86 0.0M
2021-08-30 829.48 832.26 820.10 820.52 0.0M
2021-08-27 804.54 830.77 804.54 829.48 0.0M
2021-08-26 815.13 815.13 803.90 804.54 0.0M
2021-08-25 811.82 820.98 810.44 815.13 0.0M
2021-08-24 805.03 813.76 805.03 811.82 0.0M
2021-08-23 795.90 806.78 795.90 805.03 0.0M
2021-08-20 783.97 796.96 781.88 795.90 0.0M
2021-08-19 792.28 792.28 778.18 783.97 0.0M
2021-08-18 799.39 805.12 791.73 792.28 0.0M
2021-08-17 810.89 810.89 790.69 799.39 0.0M
2021-08-16 815.68 815.68 803.56 810.89 0.0M
2021-08-13 821.98 822.32 814.77 815.68 0.0M
2021-08-12 827.20 828.62 816.64 821.98 0.0M
2021-08-11 818.64 827.28 813.89 827.20 0.0M
2021-08-10 807.12 820.29 806.58 818.64 0.0M
2021-08-09 814.97 814.97 804.20 807.12 0.0M
2021-08-06 803.07 817.99 803.07 814.97 0.0M
2021-08-05 791.12 805.79 791.12 803.07 0.0M
2021-08-04 809.63 809.63 790.90 791.12 0.0M
2021-08-03 802.38 811.10 791.92 809.63 0.0M
2021-08-02 807.73 825.81 801.04 802.38 0.0M
2021-07-30 813.69 818.46 804.98 807.73 0.0M
2021-07-29 805.28 819.71 805.28 813.69 0.0M
2021-07-28 800.42 811.46 792.71 805.28 0.0M
2021-07-27 807.02 807.02 794.35 800.42 0.0M
2021-07-26 796.97 809.90 796.97 807.02 0.0M
2021-07-23 792.03 798.74 788.92 796.97 0.0M
2021-07-22 808.91 808.91 788.61 792.03 0.0M
2021-07-21 793.71 814.60 793.71 808.91 0.0M
2021-07-20 770.80 801.25 770.80 793.71 0.0M
2021-07-19 791.59 791.59 764.24 770.80 0.0M
2021-07-16 806.45 814.16 790.58 791.59 0.0M
2021-07-15 809.91 811.37 798.83 806.45 0.0M
2021-07-14 818.72 828.49 809.58 809.91 0.0M
2021-07-13 836.60 836.60 818.51 818.72 0.0M
2021-07-12 831.69 837.24 823.54 836.60 0.0M
2021-07-09 808.05 831.69 808.05 831.69 0.0M
2021-07-08 818.61 818.61 797.31 808.05 0.0M
2021-07-07 825.30 828.66 812.37 818.61 0.0M
2021-07-06 842.11 842.11 817.38 825.30 0.0M
2021-07-02 852.41 853.30 841.29 842.11 0.0M
2021-07-01 845.21 854.93 845.21 852.41 0.0M
2021-06-30 839.09 847.17 837.11 845.21 0.0M
2021-06-29 843.62 849.39 838.15 839.09 0.0M
2021-06-28 858.50 858.50 837.69 843.62 0.0M
2021-06-25 858.09 866.88 858.09 858.50 0.0M
2021-06-24 846.08 858.93 846.00 858.09 0.0M
2021-06-23 845.90 853.25 845.90 846.08 0.0M
2021-06-22 843.01 848.08 835.12 845.90 0.0M
2021-06-21 820.82 844.40 820.82 843.01 0.0M
2021-06-18 843.66 843.66 820.10 820.82 0.0M
2021-06-17 866.54 867.17 836.29 843.66 0.0M
2021-06-16 865.93 869.40 855.97 866.54 0.0M
2021-06-15 862.32 866.88 855.07 865.93 0.0M
2021-06-14 871.12 875.01 859.35 862.32 0.0M
2021-06-11 862.97 871.84 862.97 871.12 0.0M
2021-06-10 876.75 881.85 862.76 862.97 0.0M
2021-06-09 884.43 884.95 876.25 876.75 0.0M
2021-06-08 873.03 886.91 870.37 884.43 0.0M
2021-06-07 864.66 873.75 864.66 873.03 0.0M
2021-06-04 864.73 868.16 858.28 864.66 0.0M
2021-06-03 869.94 869.94 856.37 864.73 0.0M
2021-06-02 868.53 871.49 863.55 869.94 0.0M
2021-06-01 852.34 870.47 852.34 868.53 0.0M
2021-05-28 855.58 859.55 847.33 852.34 0.0M
2021-05-27 844.94 858.52 844.94 855.58 0.0M
2021-05-26 826.68 845.30 826.68 844.94 0.0M
2021-05-25 840.18 848.48 826.60 826.68 0.0M
2021-05-24 838.13 843.75 835.88 840.18 0.0M
2021-05-21 832.17 844.22 832.17 838.13 0.0M
2021-05-20 832.48 833.69 822.58 832.17 0.0M
2021-05-19 838.48 838.48 816.09 832.48 0.0M
2021-05-18 850.03 852.08 838.12 838.48 0.0M
2021-05-17 845.69 850.54 837.47 850.03 0.0M
2021-05-14 827.89 846.06 827.89 845.69 0.0M
2021-05-13 806.46 831.79 806.46 827.89 0.0M
2021-05-12 832.08 832.86 804.72 806.46 0.0M
2021-05-11 838.14 838.14 819.94 832.08 0.0M
2021-05-10 852.75 858.95 838.07 838.14 0.0M
2021-05-07 845.27 852.88 839.42 852.75 0.0M
2021-05-06 838.72 845.43 830.33 845.27 0.0M
2021-05-05 836.51 841.48 830.47 838.72 0.0M
2021-05-04 836.80 836.81 824.02 836.51 0.0M
2021-05-03 822.31 840.84 822.31 836.80 0.0M
2021-04-30 834.00 834.00 820.48 822.31 0.0M
2021-04-29 831.59 841.92 828.82 834.00 0.0M
2021-04-28 828.64 833.29 826.46 831.59 0.0M
2021-04-27 824.73 830.38 824.24 828.64 0.0M
2021-04-26 822.97 833.07 822.97 824.73 0.0M
2021-04-23 806.87 827.66 806.87 822.97 0.0M
2021-04-22 811.91 818.86 806.64 806.87 0.0M
2021-04-21 795.20 812.41 791.14 811.91 0.0M
2021-04-20 815.34 815.34 788.81 795.20 0.0M
2021-04-19 821.93 821.93 809.57 815.34 0.0M
2021-04-16 819.46 826.67 818.62 821.93 0.0M
2021-04-15 817.71 821.70 810.28 819.46 0.0M
2021-04-14 806.98 825.51 806.98 817.71 0.0M
2021-04-13 815.43 815.43 800.94 806.98 0.0M
2021-04-12 814.00 817.78 810.93 815.43 0.0M
2021-04-09 811.91 815.11 809.56 814.00 0.0M
2021-04-08 810.15 812.42 800.68 811.91 0.0M
2021-04-07 818.97 821.17 807.62 810.15 0.0M
2021-04-06 819.55 828.17 817.92 818.97 0.0M
2021-04-05 817.11 824.30 814.37 819.55 0.0M
2021-04-01 806.68 817.11 806.54 817.11 0.0M
2021-03-31 809.50 817.29 804.47 806.68 0.0M
2021-03-30 796.22 812.43 796.22 809.50 0.0M
2021-03-29 817.42 821.99 796.17 796.22 0.0M
2021-03-26 797.73 817.75 797.73 817.42 0.0M
2021-03-25 775.14 801.25 765.45 797.73 0.0M
2021-03-24 785.57 807.02 775.03 775.14 0.0M
2021-03-23 815.72 815.72 781.47 785.57 0.0M
2021-03-22 833.16 833.16 811.41 815.72 0.0M
2021-03-19 832.28 838.62 816.96 833.16 0.0M
2021-03-18 847.13 858.00 828.78 832.28 0.0M
2021-03-17 843.58 847.98 836.39 847.13 0.0M
2021-03-16 859.59 859.59 840.62 843.58 0.0M
2021-03-15 863.42 863.42 852.08 859.59 0.0M
2021-03-12 852.34 864.52 852.34 863.42 0.0M
2021-03-11 844.64 854.07 843.40 852.34 0.0M
2021-03-10 825.67 846.68 825.67 844.64 0.0M
2021-03-09 827.38 834.07 819.04 825.67 0.0M
2021-03-08 802.20 830.14 802.20 827.38 0.0M
2021-03-05 780.49 802.95 773.59 802.20 0.0M
2021-03-04 788.47 796.08 766.74 780.49 0.0M
2021-03-03 778.27 801.85 778.27 788.47 0.0M
2021-03-02 790.31 790.31 778.23 778.27 0.0M
2021-03-01 766.42 791.91 766.42 790.31 0.0M
2021-02-26 771.98 778.15 757.13 766.42 0.0M
2021-02-25 791.58 797.16 771.00 771.98 0.0M
2021-02-24 769.36 792.78 769.36 791.58 0.0M
2021-02-23 767.88 772.87 756.27 769.36 0.0M
2021-02-22 753.62 771.75 751.46 767.88 0.0M
2021-02-19 739.46 754.86 739.46 753.62 0.0M
2021-02-18 749.13 749.13 737.39 739.46 0.0M
2021-02-17 751.79 751.79 742.52 749.13 0.0M
2021-02-16 749.37 756.57 748.12 751.79 0.0M
2021-02-12 748.08 750.88 743.39 749.37 0.0M
2021-02-11 746.64 753.99 734.78 748.08 0.0M
2021-02-10 746.14 753.23 742.31 746.64 0.0M
2021-02-09 743.58 749.70 736.56 746.14 0.0M
2021-02-08 725.62 743.58 725.62 743.58 0.0M
2021-02-05 719.95 727.93 718.56 725.62 0.0M
2021-02-04 707.12 720.47 707.12 719.95 0.0M
2021-02-03 701.89 707.41 696.85 707.12 0.0M
2021-02-02 702.94 707.59 696.76 701.89 0.0M
2021-02-01 692.65 704.51 687.69 702.94 0.0M
2021-01-29 702.78 713.93 689.72 692.65 0.0M
2021-01-28 715.96 727.06 699.33 702.78 0.0M
2021-01-27 717.30 722.15 709.43 715.96 0.0M
2021-01-26 716.06 723.49 710.16 717.30 0.0M
2021-01-25 716.66 729.87 708.04 716.06 0.0M
2021-01-22 707.34 716.71 697.46 716.66 0.0M
2021-01-21 716.84 717.98 706.45 707.34 0.0M
2021-01-20 714.60 720.69 711.91 716.84 0.0M
2021-01-19 710.78 718.74 709.57 714.60 0.0M
2021-01-15 722.51 722.51 703.89 710.78 0.0M
2021-01-14 705.75 725.60 705.75 722.51 0.0M
2021-01-13 712.71 712.71 703.18 705.75 0.0M
2021-01-12 698.18 713.01 698.18 712.71 0.0M
2021-01-11 694.42 698.24 684.01 698.18 0.0M
2021-01-08 701.03 704.01 685.53 694.42 0.0M
2021-01-07 696.06 702.71 696.06 701.03 0.0M
2021-01-06 659.17 703.27 659.17 696.06 0.0M
2021-01-05 643.98 665.00 643.98 659.17 0.0M
2021-01-04 652.21 658.32 636.95 643.98 0.0M