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
2024-12-31 862.05 873.43 862.05 865.46 0.0M
2024-12-30 868.04 868.04 852.34 862.05 0.0M
2024-12-27 878.71 879.16 861.91 868.04 0.0M
2024-12-26 873.53 879.66 866.41 878.71 0.0M
2024-12-24 866.53 873.53 864.34 873.53 0.0M
2024-12-23 867.14 867.16 860.45 866.53 0.0M
2024-12-20 860.47 876.91 852.21 867.14 0.0M
2024-12-19 864.26 877.88 858.60 860.47 0.0M
2024-12-18 901.33 908.16 859.26 864.26 0.0M
2024-12-17 914.33 914.33 899.80 901.33 0.0M
2024-12-16 912.37 918.28 908.23 914.33 0.0M
2024-12-13 916.57 916.62 906.36 912.37 0.0M
2024-12-12 923.05 924.10 916.37 916.57 0.0M
2024-12-11 917.86 927.62 917.86 923.05 0.0M
2024-12-10 921.32 924.84 913.47 917.86 0.0M
2024-12-09 920.80 932.76 920.80 921.32 0.0M
2024-12-06 918.62 925.34 917.48 920.80 0.0M
2024-12-05 930.24 930.55 918.26 918.62 0.0M
2024-12-04 925.50 931.28 923.61 930.24 0.0M
2024-12-03 933.38 934.21 923.33 925.50 0.0M
2024-12-02 930.38 936.68 924.91 933.38 0.0M
2024-11-29 929.66 936.89 929.66 930.38 0.0M
2024-11-27 929.91 941.43 929.38 929.66 0.0M
2024-11-26 939.92 939.92 924.60 929.91 0.0M
2024-11-25 919.00 947.85 919.00 937.59 0.0M
2024-11-22 903.59 921.51 903.59 919.00 0.0M
2024-11-21 889.10 906.01 889.10 903.59 0.0M
2024-11-20 890.00 890.00 881.46 889.10 0.0M
2024-11-19 889.72 890.48 879.10 890.00 0.0M
2024-11-18 890.77 895.47 889.13 889.72 0.0M
2024-11-15 897.70 901.59 887.36 890.77 0.0M
2024-11-14 907.56 913.14 895.29 897.70 0.0M
2024-11-13 915.01 924.27 906.96 907.56 0.0M
2024-11-12 931.21 931.21 913.44 915.01 0.0M
2024-11-11 916.89 936.39 916.89 931.21 0.0M
2024-11-08 913.29 919.90 911.03 916.89 0.0M
2024-11-07 919.58 922.45 909.96 913.29 0.0M
2024-11-06 866.00 920.91 866.00 919.58 0.0M
2024-11-05 849.47 866.37 848.46 866.00 0.0M
2024-11-04 844.94 855.46 842.95 849.48 0.0M
2024-11-01 842.13 853.44 842.13 844.94 0.0M
2024-10-31 855.38 856.30 842.11 842.13 0.0M
2024-10-30 854.23 866.87 851.53 855.38 0.0M
2024-10-29 855.75 855.75 848.48 854.23 0.0M
2024-10-28 841.43 857.81 841.43 855.75 0.0M
2024-10-25 846.11 853.03 840.64 841.43 0.0M
2024-10-24 843.49 847.83 840.41 846.11 0.0M
2024-10-23 848.56 848.56 836.66 843.49 0.0M
2024-10-22 851.95 851.95 845.73 848.56 0.0M
2024-10-21 870.34 870.34 851.94 851.95 0.0M
2024-10-18 871.19 873.03 868.88 870.34 0.0M
2024-10-17 871.31 871.55 865.73 871.19 0.0M
2024-10-16 858.29 873.31 858.29 871.31 0.0M
2024-10-15 854.12 869.00 854.12 858.29 0.0M
2024-10-14 849.20 854.81 845.07 854.12 0.0M
2024-10-11 834.00 849.63 834.00 849.20 0.0M
2024-10-10 838.71 838.71 827.55 834.00 0.0M
2024-10-09 835.03 844.15 833.49 838.71 0.0M
2024-10-08 836.37 838.53 832.37 835.03 0.0M
2024-10-07 845.37 845.37 831.29 836.37 0.0M
2024-10-04 832.76 847.93 832.76 845.37 0.0M
2024-10-03 839.40 839.40 829.08 832.76 0.0M
2024-10-02 843.58 847.14 838.02 839.40 0.0M
2024-10-01 857.62 857.62 839.45 843.58 0.0M
2024-09-30 855.59 858.87 849.87 857.62 0.0M
2024-09-27 849.14 865.06 849.14 855.61 0.0M
2024-09-26 841.09 855.18 841.09 849.14 0.0M
2024-09-25 853.24 853.24 840.75 841.09 0.0M
2024-09-24 853.73 858.66 852.53 853.24 0.0M
2024-09-23 854.75 859.02 850.62 853.73 0.0M
2024-09-20 864.72 864.72 853.75 854.75 0.0M
2024-09-19 850.12 868.33 850.12 864.72 0.0M
2024-09-18 849.31 870.69 845.86 850.12 0.0M
2024-09-17 843.18 858.85 843.18 849.31 0.0M
2024-09-16 838.39 843.87 837.06 843.18 0.0M
2024-09-13 816.32 838.45 816.32 838.39 0.0M
2024-09-12 807.32 820.32 806.03 816.32 0.0M
2024-09-11 807.50 808.11 789.72 807.32 0.0M
2024-09-10 809.87 811.57 798.58 807.50 0.0M
2024-09-09 813.46 815.70 807.35 809.87 0.0M
2024-09-06 828.11 831.80 812.21 813.46 0.0M
2024-09-05 830.92 836.67 825.85 828.11 0.0M
2024-09-04 832.36 838.46 827.97 830.92 0.0M
2024-09-03 851.89 851.89 829.97 832.36 0.0M
2024-08-30 848.00 852.19 842.75 851.89 0.0M
2024-08-29 844.37 855.09 841.67 848.00 0.0M
2024-08-28 845.57 848.80 840.04 844.37 0.0M
2024-08-27 850.63 850.63 841.82 845.57 0.0M
2024-08-26 850.71 858.58 850.26 850.63 0.0M
2024-08-23 824.60 854.77 824.60 850.71 0.0M
2024-08-22 831.00 832.15 823.46 824.60 0.0M
2024-08-21 823.46 831.61 823.46 831.00 0.0M
2024-08-20 834.48 834.48 823.20 823.46 0.0M
2024-08-19 827.17 834.50 827.17 834.48 0.0M
2024-08-16 823.86 831.15 821.59 827.17 0.0M
2024-08-15 805.18 828.73 805.18 823.86 0.0M
2024-08-14 807.45 811.32 802.08 805.18 0.0M
2024-08-13 792.27 809.09 792.27 807.45 0.0M
2024-08-12 805.04 806.37 789.85 792.27 0.0M
2024-08-09 807.84 808.10 799.75 805.04 0.0M
2024-08-08 791.57 808.07 791.57 807.84 0.0M
2024-08-07 797.22 813.86 790.96 791.57 0.0M
2024-08-06 787.01 805.42 785.55 797.22 0.0M
2024-08-05 814.08 814.08 768.94 787.02 0.0M
2024-08-02 841.95 841.95 805.29 814.17 0.0M
2024-08-01 864.60 870.07 836.34 841.95 0.0M
2024-07-31 861.16 882.66 857.16 864.60 0.0M
2024-07-30 854.04 863.62 854.04 861.16 0.0M
2024-07-29 861.42 863.92 851.38 854.04 0.0M
2024-07-26 845.98 862.63 845.98 861.42 0.0M
2024-07-25 833.52 857.61 833.52 845.98 0.0M
2024-07-24 847.75 851.26 833.34 833.52 0.0M
2024-07-23 841.44 852.47 836.26 847.75 0.0M
2024-07-22 829.54 842.62 822.97 841.44 0.0M
2024-07-19 836.17 836.89 826.50 829.54 0.0M
2024-07-18 849.74 859.46 832.81 836.17 0.0M
2024-07-17 847.62 858.87 840.50 849.74 0.0M
2024-07-16 817.48 848.32 817.48 847.62 0.0M
2024-07-15 807.86 824.47 807.86 817.48 0.0M
2024-07-12 801.56 814.49 801.56 807.86 0.0M
2024-07-11 772.53 803.02 772.53 801.56 0.0M
2024-07-10 763.66 772.79 763.66 772.53 0.0M
2024-07-09 767.78 768.50 761.38 763.66 0.0M
2024-07-08 763.57 772.66 763.57 767.78 0.0M
2024-07-05 769.81 769.81 762.01 763.57 0.0M
2024-07-03 769.56 774.96 769.30 769.81 0.0M
2024-07-02 766.48 771.12 766.48 769.56 0.0M
2024-07-01 774.89 777.41 764.32 766.48 0.0M
2024-06-28 767.69 777.49 767.69 774.89 0.0M
2024-06-27 763.75 767.87 761.76 767.69 0.0M
2024-06-26 763.97 764.25 759.04 763.75 0.0M
2024-06-25 773.66 773.66 762.75 763.97 0.0M
2024-06-24 767.37 778.35 767.37 773.66 0.0M
2024-06-21 765.83 767.67 762.43 767.37 0.0M
2024-06-20 765.83 769.39 761.97 765.83 0.0M
2024-06-18 765.89 769.22 764.81 765.83 0.0M
2024-06-17 760.14 765.94 753.98 765.89 0.0M
2024-06-14 771.80 771.80 756.52 760.14 0.0M
2024-06-13 779.86 779.86 767.41 771.80 0.0M
2024-06-12 768.29 794.30 768.29 779.86 0.0M
2024-06-11 772.61 772.61 762.70 768.29 0.0M
2024-06-10 778.47 778.47 765.28 772.61 0.0M
2024-06-07 786.56 786.56 776.26 778.47 0.0M
2024-06-06 791.87 791.87 784.89 786.56 0.0M
2024-06-05 785.47 792.11 783.53 791.87 0.0M
2024-06-04 796.16 796.16 785.21 785.47 0.0M
2024-06-03 798.52 805.28 793.05 796.16 0.0M
2024-05-31 788.09 798.52 788.09 798.52 0.0M
2024-05-30 776.28 789.01 776.28 788.09 0.0M
2024-05-29 788.30 788.30 775.43 776.28 0.0M
2024-05-28 791.76 797.20 785.99 788.30 0.0M
2024-05-24 785.82 791.86 785.82 791.76 0.0M
2024-05-23 800.51 801.30 782.56 785.82 0.0M
2024-05-22 804.71 805.24 797.50 800.51 0.0M
2024-05-21 805.01 805.14 802.21 804.71 0.0M
2024-05-20 809.81 812.19 805.01 805.01 0.0M
2024-05-17 811.76 812.15 808.76 809.81 0.0M
2024-05-16 812.81 812.81 809.52 811.76 0.0M
2024-05-15 812.40 821.33 811.39 812.81 0.0M
2024-05-14 803.21 817.31 803.21 812.40 0.0M
2024-05-13 800.10 811.01 800.10 803.21 0.0M
2024-05-10 803.24 805.09 796.15 800.10 0.0M
2024-05-09 794.30 803.75 793.68 803.24 0.0M
2024-05-08 793.11 794.53 785.70 794.30 0.0M
2024-05-07 793.99 799.47 793.11 793.11 0.0M
2024-05-06 786.13 795.08 786.13 793.99 0.0M
2024-05-03 780.49 795.20 780.49 786.12 0.0M
2024-05-02 767.86 781.09 767.86 780.49 0.0M
2024-05-01 765.03 782.63 765.03 767.86 0.0M
2024-04-30 779.76 779.76 764.96 765.03 0.0M
2024-04-29 774.70 782.12 774.70 779.76 0.0M
2024-04-26 769.79 778.85 769.79 774.70 0.0M
2024-04-25 779.24 779.24 762.95 769.79 0.0M
2024-04-24 781.88 781.88 772.43 779.24 0.0M
2024-04-23 767.80 784.80 766.98 781.88 0.0M
2024-04-22 762.15 772.31 760.88 767.80 0.0M
2024-04-19 752.98 762.78 750.39 762.15 0.0M
2024-04-18 749.82 761.28 749.82 752.98 0.0M
2024-04-17 753.67 761.28 749.70 749.82 0.0M
2024-04-16 759.28 759.28 748.15 753.67 0.0M
2024-04-15 766.13 774.01 755.48 759.28 0.0M
2024-04-12 779.74 779.74 763.33 766.13 0.0M
2024-04-11 777.01 782.10 771.30 779.74 0.0M
2024-04-10 803.64 803.64 771.71 777.01 0.0M
2024-04-09 797.14 803.98 797.14 803.64 0.0M
2024-04-08 790.33 800.04 790.33 797.14 0.0M
2024-04-05 789.11 793.15 785.50 790.33 0.0M
2024-04-04 796.11 807.19 787.67 789.11 0.0M
2024-04-03 793.96 797.93 789.32 796.11 0.0M
2024-04-02 808.25 808.25 789.70 793.97 0.0M
2024-04-01 819.33 820.51 807.12 808.25 0.0M
2024-03-28 815.73 822.96 815.73 819.34 0.0M
2024-03-27 793.29 815.81 793.29 815.73 0.0M
2024-03-26 795.08 801.09 793.23 793.29 0.0M
2024-03-25 795.59 803.02 795.07 795.08 0.0M
2024-03-22 807.59 809.34 795.45 795.59 0.0M
2024-03-21 799.51 810.10 799.51 807.59 0.0M
2024-03-20 783.62 803.37 780.62 799.51 0.0M
2024-03-19 779.90 785.78 776.98 783.62 0.0M
2024-03-18 784.29 785.52 778.75 779.90 0.0M
2024-03-15 779.83 786.95 775.29 784.29 0.0M
2024-03-14 794.88 794.88 774.62 779.83 0.0M
2024-03-13 794.92 801.19 792.90 794.88 0.0M
2024-03-12 798.61 799.16 790.37 794.92 0.0M
2024-03-11 800.56 801.86 795.17 798.61 0.0M
2024-03-08 798.46 810.43 798.19 800.56 0.0M
2024-03-07 792.27 801.69 792.27 798.49 0.0M
2024-03-06 791.50 796.71 788.10 792.27 0.0M
2024-03-05 791.16 797.79 785.88 791.48 0.0M
2024-03-04 796.76 798.69 789.91 791.16 0.0M
2024-03-01 794.56 796.84 786.16 796.76 0.0M
2024-02-29 788.60 803.40 788.60 794.56 0.0M
2024-02-28 793.94 794.75 786.04 788.60 0.0M
2024-02-27 785.85 796.03 785.85 793.94 0.0M
2024-02-26 788.73 792.49 783.32 785.85 0.0M
2024-02-23 787.69 793.62 783.45 788.73 0.0M
2024-02-22 787.52 789.99 784.11 787.69 0.0M
2024-02-21 791.09 791.09 782.82 787.52 0.0M
2024-02-20 798.94 798.94 788.54 791.09 0.0M
2024-02-16 807.77 807.77 796.36 798.94 0.0M
2024-02-15 786.09 808.76 786.09 807.77 0.0M
2024-02-14 771.24 787.82 771.24 786.09 0.0M
2024-02-13 802.31 802.31 764.72 771.24 0.0M
2024-02-12 784.80 805.67 784.80 802.31 0.0M
2024-02-09 778.34 785.60 773.32 784.80 0.0M
2024-02-08 768.67 778.44 765.02 778.22 0.0M
2024-02-07 773.55 774.47 765.73 768.67 0.0M
2024-02-06 767.21 775.52 765.00 773.55 0.0M
2024-02-05 781.15 781.15 761.70 767.21 0.0M
2024-02-02 786.64 786.64 773.00 781.16 0.0M
2024-02-01 778.14 787.42 768.54 786.64 0.0M
2024-01-31 800.80 802.68 777.43 778.14 0.0M
2024-01-30 806.26 806.26 799.45 800.80 0.0M
2024-01-29 798.29 806.46 793.38 806.26 0.0M
2024-01-26 796.60 804.62 796.60 798.29 0.0M
2024-01-25 789.49 801.78 789.49 796.60 0.0M
2024-01-24 794.25 802.94 787.81 789.49 0.0M
2024-01-23 797.96 807.72 791.53 794.25 0.0M
2024-01-22 780.91 799.10 780.91 797.96 0.0M
2024-01-19 771.86 781.01 767.43 780.91 0.0M
2024-01-18 765.59 772.00 763.27 771.86 0.0M
2024-01-17 776.37 776.37 759.83 765.59 0.0M
2024-01-16 787.19 787.19 774.68 776.37 0.0M
2024-01-12 790.47 801.92 785.00 787.19 0.0M
2024-01-11 798.99 798.99 782.49 790.47 0.0M
2024-01-10 795.65 799.55 789.90 798.99 0.0M
2024-01-09 806.93 806.93 793.22 795.65 0.0M
2024-01-08 793.98 806.93 790.97 806.93 0.0M
2024-01-05 794.01 802.90 787.74 793.98 0.0M
2024-01-04 795.05 799.42 793.46 794.01 0.0M
2024-01-03 820.37 820.37 793.99 795.05 0.0M
2024-01-02 823.06 829.93 813.90 820.37 0.0M