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
2023-12-29 835.10 835.10 822.76 823.06 0.0M
2023-12-28 836.06 837.16 831.04 835.10 0.0M
2023-12-27 833.01 840.00 832.73 836.06 0.0M
2023-12-26 822.98 835.70 822.98 833.01 0.0M
2023-12-22 819.25 829.97 819.06 822.98 0.0M
2023-12-21 804.86 819.46 804.86 819.25 0.0M
2023-12-20 819.46 828.80 804.86 804.86 0.0M
2023-12-19 803.69 822.01 803.69 819.46 0.0M
2023-12-18 808.54 811.15 803.48 803.69 0.0M
2023-12-15 817.23 819.28 803.46 808.54 0.0M
2023-12-14 791.41 820.82 791.41 817.23 0.0M
2023-12-13 764.96 792.92 758.94 791.41 0.0M
2023-12-12 766.26 768.37 760.84 764.96 0.0M
2023-12-11 762.28 767.52 761.21 766.26 0.0M
2023-12-08 757.95 764.97 755.72 762.28 0.0M
2023-12-07 747.91 757.95 746.43 757.95 0.0M
2023-12-06 749.21 764.77 747.38 747.91 0.0M
2023-12-05 761.84 761.84 748.10 749.21 0.0M
2023-12-04 751.48 762.00 746.76 761.84 0.0M
2023-12-01 727.43 751.81 723.31 751.48 0.0M
2023-11-30 726.28 730.44 722.77 727.43 0.0M
2023-11-29 722.99 737.58 722.99 726.28 0.0M
2023-11-28 724.79 726.81 718.20 722.99 0.0M
2023-11-27 726.87 726.87 719.81 724.79 0.0M
2023-11-24 723.17 728.09 722.12 726.87 0.0M
2023-11-22 719.63 727.30 719.63 723.17 0.0M
2023-11-21 729.54 729.54 719.44 719.63 0.0M
2023-11-20 726.64 730.19 722.20 729.57 0.0M
2023-11-17 717.92 728.33 717.92 726.64 0.0M
2023-11-16 730.71 730.71 715.66 717.92 0.0M
2023-11-15 727.48 740.11 726.22 730.71 0.0M
2023-11-14 687.92 728.54 687.92 727.48 0.0M
2023-11-13 689.96 691.85 683.23 687.92 0.0M
2023-11-10 684.05 692.05 681.12 689.96 0.0M
2023-11-09 695.13 699.08 682.83 684.05 0.0M
2023-11-08 701.51 702.17 693.01 695.13 0.0M
2023-11-07 706.58 706.58 699.56 701.51 0.0M
2023-11-06 715.29 715.29 703.65 706.58 0.0M
2023-11-03 694.02 719.61 694.02 715.29 0.0M
2023-11-02 672.62 694.13 672.62 694.02 0.0M
2023-11-01 669.34 672.74 662.93 672.62 0.0M
2023-10-31 663.27 670.55 663.27 669.34 0.0M
2023-10-30 657.12 666.86 657.12 663.27 0.0M
2023-10-27 666.65 667.72 655.24 657.12 0.0M
2023-10-26 662.39 672.37 662.39 666.65 0.0M
2023-10-25 672.41 672.41 661.26 662.38 0.0M
2023-10-24 668.98 677.84 668.98 672.41 0.0M
2023-10-23 676.60 679.46 668.98 668.98 0.0M
2023-10-20 684.33 687.19 676.46 676.60 0.0M
2023-10-19 695.47 699.50 683.22 684.33 0.0M
2023-10-18 708.45 708.45 694.64 695.47 0.0M
2023-10-17 699.18 715.01 694.68 708.45 0.0M
2023-10-16 685.20 700.94 685.20 699.18 0.0M
2023-10-13 693.51 696.05 683.66 685.20 0.0M
2023-10-12 707.87 708.14 688.74 693.51 0.0M
2023-10-11 705.80 711.78 702.60 707.87 0.0M
2023-10-10 697.75 710.26 697.75 705.80 0.0M
2023-10-09 691.78 700.19 687.68 697.75 0.0M
2023-10-06 690.01 697.16 679.83 691.78 0.0M
2023-10-05 692.22 693.15 685.27 690.01 0.0M
2023-10-04 690.13 693.66 683.41 692.22 0.0M
2023-10-03 704.70 704.70 688.19 690.13 0.0M
2023-10-02 715.19 715.19 701.27 704.70 0.0M
2023-09-29 718.23 724.94 713.72 715.19 0.0M
2023-09-28 709.98 721.97 709.98 718.23 0.0M
2023-09-27 703.27 714.61 703.27 709.98 0.0M
2023-09-26 715.80 715.80 703.27 703.27 0.0M
2023-09-25 713.80 717.77 709.40 715.80 0.0M
2023-09-22 717.58 721.35 713.77 713.80 0.0M
2023-09-21 728.60 728.60 717.58 717.58 0.0M
2023-09-20 733.72 742.26 728.49 728.60 0.0M
2023-09-19 734.06 739.13 732.25 733.72 0.0M
2023-09-18 739.71 740.06 734.06 734.06 0.0M
2023-09-15 745.82 745.82 734.79 739.71 0.0M
2023-09-14 731.28 745.91 731.28 745.82 0.0M
2023-09-13 736.22 737.25 729.53 731.28 0.0M
2023-09-12 737.07 739.97 735.13 736.22 0.0M
2023-09-11 736.86 743.16 736.73 737.07 0.0M
2023-09-08 739.86 739.86 734.22 736.86 0.0M
2023-09-07 745.64 745.64 736.85 739.86 0.0M
2023-09-06 748.37 753.53 741.53 745.64 0.0M
2023-09-05 773.68 773.68 748.36 748.37 0.0M
2023-09-01 765.37 776.61 765.37 773.68 0.0M
2023-08-31 766.17 771.15 764.73 765.37 0.0M
2023-08-30 763.48 768.46 761.12 766.17 0.0M
2023-08-29 753.74 763.54 751.56 763.48 0.0M
2023-08-28 746.02 758.12 746.02 753.74 0.0M
2023-08-25 746.80 751.98 739.58 746.02 0.0M
2023-08-24 752.81 758.16 746.46 746.80 0.0M
2023-08-23 744.82 753.85 743.65 752.81 0.0M
2023-08-22 748.76 752.20 742.82 744.82 0.0M
2023-08-21 754.45 756.64 746.14 748.76 0.0M
2023-08-18 751.85 757.09 744.85 754.45 0.0M
2023-08-17 758.34 762.95 751.82 751.85 0.0M
2023-08-16 767.88 771.77 758.34 758.34 0.0M
2023-08-15 778.04 778.04 767.72 767.88 0.0M
2023-08-14 783.56 783.56 771.99 778.04 0.0M
2023-08-11 783.67 786.60 780.25 783.56 0.0M
2023-08-10 787.96 798.14 781.02 783.67 0.0M
2023-08-09 793.21 793.21 784.09 787.96 0.0M
2023-08-08 798.28 798.28 781.44 793.21 0.0M
2023-08-07 792.73 798.70 791.23 798.28 0.0M
2023-08-04 791.74 799.91 788.67 792.73 0.0M
2023-08-03 795.42 795.42 784.82 791.74 0.0M
2023-08-02 804.08 804.08 791.56 795.42 0.0M
2023-08-01 806.94 806.94 796.06 804.08 0.0M
2023-07-31 800.22 807.58 800.22 806.94 0.0M
2023-07-28 793.50 804.19 793.50 800.22 0.0M
2023-07-27 803.08 808.81 791.17 793.50 0.0M
2023-07-26 794.01 804.74 793.71 803.08 0.0M
2023-07-25 796.06 798.92 792.35 794.00 0.0M
2023-07-24 789.29 797.82 789.16 796.06 0.0M
2023-07-21 794.11 799.27 788.73 789.29 0.0M
2023-07-20 799.65 800.15 790.03 794.11 0.0M
2023-07-19 791.01 800.33 791.01 799.65 0.0M
2023-07-18 779.43 792.92 779.43 791.01 0.0M
2023-07-17 775.40 782.56 772.28 779.43 0.0M
2023-07-14 783.24 783.24 769.55 775.40 0.0M
2023-07-13 779.43 783.78 777.24 783.24 0.0M
2023-07-12 771.43 784.69 771.43 779.43 0.0M
2023-07-11 762.66 772.17 762.66 771.43 0.0M
2023-07-10 753.48 764.70 750.86 762.66 0.0M
2023-07-07 744.59 759.91 744.59 753.48 0.0M
2023-07-06 756.30 756.30 736.53 744.59 0.0M
2023-07-05 768.34 768.34 755.29 756.30 0.0M
2023-07-03 761.90 768.69 760.31 768.34 0.0M
2023-06-30 761.82 768.73 760.87 761.90 0.0M
2023-06-29 749.56 762.48 749.56 761.82 0.0M
2023-06-28 749.54 749.57 743.71 749.56 0.0M
2023-06-27 735.26 751.90 734.77 749.54 0.0M
2023-06-26 729.02 740.93 729.02 735.26 0.0M
2023-06-23 741.09 741.09 727.11 729.02 0.0M
2023-06-22 750.24 750.24 738.25 741.09 0.0M
2023-06-21 751.41 754.94 745.11 750.24 0.0M
2023-06-20 754.95 754.95 747.75 751.41 0.0M
2023-06-16 758.43 764.78 750.18 754.95 0.0M
2023-06-15 751.13 758.70 748.01 758.43 0.0M
2023-06-14 762.23 767.71 747.89 751.13 0.0M
2023-06-13 754.99 768.50 754.99 762.23 0.0M
2023-06-12 753.56 759.93 749.96 754.99 0.0M
2023-06-09 761.06 761.06 752.19 753.56 0.0M
2023-06-08 767.23 767.23 755.01 761.06 0.0M
2023-06-07 748.13 769.57 748.13 767.23 0.0M
2023-06-06 725.04 750.06 723.17 748.13 0.0M
2023-06-05 740.82 740.82 718.28 725.04 0.0M
2023-06-02 709.09 741.55 709.09 740.82 0.0M
2023-06-01 703.78 712.03 700.02 709.09 0.0M
2023-05-31 713.77 713.78 698.81 703.78 0.0M
2023-05-30 716.27 719.99 711.41 713.77 0.0M
2023-05-26 708.67 717.32 708.45 716.27 0.0M
2023-05-25 714.37 714.37 701.85 708.67 0.0M
2023-05-24 724.26 724.26 711.79 714.37 0.0M
2023-05-23 723.81 735.52 722.01 724.26 0.0M
2023-05-22 718.98 727.34 716.93 723.81 0.0M
2023-05-19 726.82 732.15 715.24 718.98 0.0M
2023-05-18 720.27 728.20 716.35 726.82 0.0M
2023-05-17 701.36 721.66 701.36 720.27 0.0M
2023-05-16 712.39 712.39 701.34 701.36 0.0M
2023-05-15 705.22 715.96 705.22 712.39 0.0M
2023-05-12 707.61 710.54 700.77 705.22 0.0M
2023-05-11 712.40 712.40 703.23 707.61 0.0M
2023-05-10 711.98 721.72 705.16 712.40 0.0M
2023-05-09 716.55 716.55 706.80 711.98 0.0M
2023-05-08 720.24 724.53 713.62 716.55 0.0M
2023-05-05 703.22 721.83 703.22 720.24 0.0M
2023-05-04 713.67 713.67 696.78 703.22 0.0M
2023-05-03 714.38 727.19 713.14 713.67 0.0M
2023-05-02 730.23 730.23 704.14 714.38 0.0M
2023-05-01 732.49 740.11 728.38 730.23 0.0M
2023-04-28 722.95 734.84 721.69 732.49 0.0M
2023-04-27 710.87 723.30 710.87 722.95 0.0M
2023-04-26 717.07 719.18 708.81 710.87 0.0M
2023-04-25 737.08 737.08 717.03 717.07 0.0M
2023-04-24 736.79 741.26 733.95 737.08 0.0M
2023-04-21 739.25 739.84 732.07 736.78 0.0M
2023-04-20 744.04 744.04 734.92 739.25 0.0M
2023-04-19 740.29 745.27 734.62 744.04 0.0M
2023-04-18 743.94 746.88 736.39 740.29 0.0M
2023-04-17 738.50 744.09 736.73 743.94 0.0M
2023-04-14 744.47 750.19 733.71 738.50 0.0M
2023-04-13 739.84 746.59 739.22 744.47 0.0M
2023-04-12 747.51 754.07 738.87 739.84 0.0M
2023-04-11 740.17 751.86 740.17 747.51 0.0M
2023-04-10 731.62 741.04 728.91 740.17 0.0M
2023-04-06 730.76 733.71 727.20 731.62 0.0M
2023-04-05 737.20 737.20 727.06 730.76 0.0M
2023-04-04 751.19 753.32 732.16 737.20 0.0M
2023-04-03 751.45 756.67 743.45 751.19 0.0M
2023-03-31 736.43 751.45 736.43 751.45 0.0M
2023-03-30 736.59 743.54 733.58 736.38 0.0M
2023-03-29 731.55 738.70 730.43 736.59 0.0M
2023-03-28 729.26 734.34 725.58 731.55 0.0M
2023-03-27 721.62 733.13 721.62 729.26 0.0M
2023-03-24 713.63 722.45 702.29 721.62 0.0M
2023-03-23 721.41 731.99 708.30 713.63 0.0M
2023-03-22 740.55 744.14 721.20 721.41 0.0M
2023-03-21 728.59 749.62 728.59 740.55 0.0M
2023-03-20 720.06 739.45 720.06 728.59 0.0M
2023-03-17 742.22 742.22 718.46 720.06 0.0M
2023-03-16 732.25 748.18 717.60 742.22 0.0M
2023-03-15 744.03 744.03 718.87 732.25 0.0M
2023-03-14 731.31 757.75 731.31 744.03 0.0M
2023-03-13 751.83 751.83 726.85 731.31 0.0M
2023-03-10 772.43 772.43 744.20 751.83 0.0M
2023-03-09 792.32 793.00 772.04 772.43 0.0M
2023-03-08 790.69 793.59 785.74 792.32 0.0M
2023-03-07 798.85 800.61 788.40 790.69 0.0M
2023-03-06 819.99 819.99 795.23 798.85 0.0M
2023-03-03 810.41 822.07 808.77 819.99 0.0M
2023-03-02 807.46 811.77 799.40 810.41 0.0M
2023-03-01 805.11 810.06 801.33 807.46 0.0M
2023-02-28 804.52 812.14 803.66 805.11 0.0M
2023-02-27 803.47 813.70 802.42 804.52 0.0M
2023-02-24 811.77 811.77 795.84 803.47 0.0M
2023-02-23 806.35 814.90 800.89 811.77 0.0M
2023-02-22 802.57 812.67 802.57 806.35 0.0M
2023-02-21 829.21 829.21 802.37 802.57 0.0M
2023-02-17 828.25 830.19 822.25 829.27 0.0M
2023-02-16 833.55 835.02 821.22 828.25 0.0M
2023-02-15 824.69 833.65 817.46 833.55 0.0M
2023-02-14 827.91 831.15 817.62 824.70 0.0M
2023-02-13 817.00 828.15 814.35 827.91 0.0M
2023-02-10 815.79 817.94 809.81 817.00 0.0M
2023-02-09 826.11 836.54 814.23 815.79 0.0M
2023-02-08 839.43 839.43 824.12 826.11 0.0M
2023-02-07 833.86 841.69 825.15 839.43 0.0M
2023-02-06 849.00 849.00 830.86 833.86 0.0M
2023-02-03 854.48 855.63 843.05 849.00 0.0M
2023-02-02 831.51 857.39 831.51 854.48 0.0M
2023-02-01 819.74 838.61 813.71 831.51 0.0M
2023-01-31 797.04 819.74 797.04 819.74 0.0M
2023-01-30 805.79 805.83 796.81 797.04 0.0M
2023-01-27 800.40 808.75 798.20 805.79 0.0M
2023-01-26 794.91 802.81 791.28 800.40 0.0M
2023-01-25 791.20 795.17 781.26 794.91 0.0M
2023-01-24 795.31 795.31 788.77 791.20 0.0M
2023-01-23 785.94 798.14 785.64 795.31 0.0M
2023-01-20 772.70 785.94 770.66 785.94 0.0M
2023-01-19 778.71 778.71 766.61 772.70 0.0M
2023-01-18 790.27 799.36 778.29 778.71 0.0M
2023-01-17 792.61 794.54 788.81 790.27 0.0M
2023-01-13 789.29 793.71 781.90 792.61 0.0M
2023-01-12 778.19 789.96 777.30 789.29 0.0M
2023-01-11 767.80 778.35 767.80 778.19 0.0M
2023-01-10 757.00 768.04 754.44 767.80 0.0M
2023-01-09 757.28 766.12 756.23 757.00 0.0M
2023-01-06 740.48 758.51 740.48 757.26 0.0M
2023-01-05 746.42 746.42 733.66 740.48 0.0M
2023-01-04 733.54 750.85 733.54 746.42 0.0M
2023-01-03 732.92 745.72 728.29 733.54 0.0M