S&P Telecom Select Industry (SPXSTE)

🏛️ 美国 →
1,057.70
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
2021-12-31 779.70 783.33 775.97 775.99 0.0M
2021-12-30 781.64 786.55 779.61 779.70 0.0M
2021-12-29 778.45 783.67 777.68 781.64 0.0M
2021-12-28 781.17 783.69 775.05 778.45 0.0M
2021-12-27 774.47 781.84 773.63 781.17 0.0M
2021-12-23 769.74 776.67 769.55 774.47 0.0M
2021-12-22 766.32 769.93 760.68 769.74 0.0M
2021-12-21 746.98 768.10 746.98 766.32 0.0M
2021-12-20 758.19 758.19 737.96 746.98 0.0M
2021-12-17 747.63 760.83 741.62 758.19 0.0M
2021-12-16 761.65 767.22 745.58 747.63 0.0M
2021-12-15 745.80 762.28 739.67 761.65 0.0M
2021-12-14 749.40 754.45 741.78 745.80 0.0M
2021-12-13 754.39 754.94 745.83 749.40 0.0M
2021-12-10 749.29 756.91 747.35 754.39 0.0M
2021-12-09 747.86 759.30 747.86 749.29 0.0M
2021-12-08 748.47 752.56 744.15 747.86 0.0M
2021-12-07 729.36 754.31 729.36 748.47 0.0M
2021-12-06 722.09 732.84 717.71 729.36 0.0M
2021-12-03 727.31 730.37 714.14 722.09 0.0M
2021-12-02 709.81 730.18 709.81 727.31 0.0M
2021-12-01 727.02 744.69 709.67 709.81 0.0M
2021-11-30 745.61 745.61 718.70 727.02 0.0M
2021-11-29 745.17 754.39 739.41 745.61 0.0M
2021-11-26 764.55 764.55 739.86 745.17 0.0M
2021-11-24 760.48 765.81 755.45 764.55 0.0M
2021-11-23 760.66 764.39 751.51 760.48 0.0M
2021-11-22 762.68 772.47 760.64 760.66 0.0M
2021-11-19 773.88 773.89 760.51 762.68 0.0M
2021-11-18 782.52 782.52 765.73 773.88 0.0M
2021-11-17 783.79 783.79 776.30 782.52 0.0M
2021-11-16 782.52 786.52 776.70 783.79 0.0M
2021-11-15 788.03 790.76 779.43 782.52 0.0M
2021-11-12 780.39 789.60 780.39 788.03 0.0M
2021-11-11 772.05 783.70 772.05 780.39 0.0M
2021-11-10 782.93 786.30 769.44 772.05 0.0M
2021-11-09 779.42 786.40 774.55 782.93 0.0M
2021-11-08 785.73 790.28 778.44 779.42 0.0M
2021-11-05 784.69 794.16 784.29 785.73 0.0M
2021-11-04 784.69 794.30 781.13 784.69 0.0M
2021-11-03 768.37 786.65 768.20 784.69 0.0M
2021-11-02 751.20 771.90 751.20 768.37 0.0M
2021-11-01 730.39 752.67 730.39 751.20 0.0M
2021-10-29 725.66 731.82 723.47 730.30 0.0M
2021-10-28 719.48 727.15 718.33 725.66 0.0M
2021-10-27 721.62 729.12 719.42 719.48 0.0M
2021-10-26 721.73 730.62 721.34 721.62 0.0M
2021-10-25 727.06 729.48 720.80 721.73 0.0M
2021-10-22 738.00 738.00 725.96 727.06 0.0M
2021-10-21 740.42 743.64 735.83 738.00 0.0M
2021-10-20 732.83 744.51 732.83 740.42 0.0M
2021-10-19 729.45 735.90 727.99 732.83 0.0M
2021-10-18 734.11 734.11 726.74 729.45 0.0M
2021-10-15 742.02 748.89 734.09 734.11 0.0M
2021-10-14 730.01 743.23 730.01 742.02 0.0M
2021-10-13 724.76 731.04 724.34 730.01 0.0M
2021-10-12 721.62 727.51 721.45 724.76 0.0M
2021-10-11 723.44 729.19 721.54 721.62 0.0M
2021-10-08 733.52 735.22 723.26 723.44 0.0M
2021-10-07 720.35 739.89 720.35 733.52 0.0M
2021-10-06 728.36 728.36 711.64 720.35 0.0M
2021-10-05 724.85 733.55 723.24 728.36 0.0M
2021-10-04 733.98 735.04 722.76 724.85 0.0M
2021-10-01 727.34 738.66 722.53 733.98 0.0M
2021-09-30 731.67 738.59 727.33 727.34 0.0M
2021-09-29 730.97 737.26 729.48 731.67 0.0M
2021-09-28 743.21 744.10 730.46 730.97 0.0M
2021-09-27 738.44 747.97 738.44 743.21 0.0M
2021-09-24 741.01 741.01 732.45 738.44 0.0M
2021-09-23 728.21 743.92 728.21 741.01 0.0M
2021-09-22 720.43 733.92 720.43 728.21 0.0M
2021-09-21 725.08 730.77 719.03 720.43 0.0M
2021-09-20 741.47 741.47 717.55 725.08 0.0M
2021-09-17 745.54 748.84 737.84 741.47 0.0M
2021-09-16 745.52 748.94 736.64 745.54 0.0M
2021-09-15 739.31 746.82 736.58 745.52 0.0M
2021-09-14 761.22 763.33 736.85 739.31 0.0M
2021-09-13 759.21 763.45 754.11 761.22 0.0M
2021-09-10 768.81 773.34 758.07 759.21 0.0M
2021-09-09 775.16 776.65 768.81 768.81 0.0M
2021-09-08 768.21 776.10 763.75 775.16 0.0M
2021-09-07 775.58 776.53 768.11 768.21 0.0M
2021-09-03 779.72 781.42 772.75 775.58 0.0M
2021-09-02 766.38 783.69 766.38 779.72 0.0M
2021-09-01 767.65 772.07 761.29 766.38 0.0M
2021-08-31 778.31 778.31 764.64 767.65 0.0M
2021-08-30 759.81 780.90 759.81 778.31 0.0M
2021-08-27 747.41 762.67 747.41 759.81 0.0M
2021-08-26 754.38 756.74 746.96 747.41 0.0M
2021-08-25 753.19 760.30 753.19 754.38 0.0M
2021-08-24 746.98 753.78 746.98 753.19 0.0M
2021-08-23 737.02 748.61 737.02 746.98 0.0M
2021-08-20 726.21 738.00 724.22 737.02 0.0M
2021-08-19 729.47 731.48 723.23 726.21 0.0M
2021-08-18 735.52 739.37 729.05 729.47 0.0M
2021-08-17 741.34 741.34 729.41 735.52 0.0M
2021-08-16 749.86 749.86 739.40 741.34 0.0M
2021-08-13 756.90 757.82 748.95 749.86 0.0M
2021-08-12 760.32 760.82 752.50 756.90 0.0M
2021-08-11 758.28 760.32 753.17 760.32 0.0M
2021-08-10 755.19 759.26 753.87 758.28 0.0M
2021-08-09 756.64 760.65 753.86 755.19 0.0M
2021-08-06 754.75 760.54 754.75 756.64 0.0M
2021-08-05 747.42 757.34 747.04 754.75 0.0M
2021-08-04 759.06 759.06 745.54 747.42 0.0M
2021-08-03 752.05 759.84 746.06 759.06 0.0M
2021-08-02 758.93 763.27 751.30 752.05 0.0M
2021-07-30 761.10 762.12 755.68 758.93 0.0M
2021-07-29 755.87 765.23 755.87 761.10 0.0M
2021-07-28 747.81 757.99 745.84 755.87 0.0M
2021-07-27 758.09 758.09 740.42 747.81 0.0M
2021-07-26 756.21 761.64 755.45 758.09 0.0M
2021-07-23 750.39 756.92 747.24 756.21 0.0M
2021-07-22 759.30 759.30 745.45 750.39 0.0M
2021-07-21 747.65 761.26 747.65 759.30 0.0M
2021-07-20 732.74 752.18 732.74 747.65 0.0M
2021-07-19 738.53 738.53 722.84 732.74 0.0M
2021-07-16 745.46 751.55 737.93 738.53 0.0M
2021-07-15 754.03 754.03 741.35 745.46 0.0M
2021-07-14 761.29 768.58 753.58 754.03 0.0M
2021-07-13 766.87 767.77 760.61 761.29 0.0M
2021-07-12 769.93 770.10 762.28 766.87 0.0M
2021-07-09 754.42 770.52 754.42 769.93 0.0M
2021-07-08 763.92 763.92 747.63 754.42 0.0M
2021-07-07 774.29 777.52 755.88 763.92 0.0M
2021-07-06 775.50 776.39 765.92 774.29 0.0M
2021-07-02 776.67 779.98 771.68 775.50 0.0M
2021-07-01 776.27 781.44 776.09 776.67 0.0M
2021-06-30 781.68 781.68 773.50 776.27 0.0M
2021-06-29 788.77 790.28 779.63 781.68 0.0M
2021-06-28 792.33 793.84 785.43 788.77 0.0M
2021-06-25 786.00 795.76 784.94 792.33 0.0M
2021-06-24 778.64 786.41 778.64 786.00 0.0M
2021-06-23 780.24 786.13 778.46 778.64 0.0M
2021-06-22 768.13 781.01 766.24 780.24 0.0M
2021-06-21 753.49 770.48 753.49 768.13 0.0M
2021-06-18 767.67 767.67 751.01 753.49 0.0M
2021-06-17 769.99 774.29 763.74 767.67 0.0M
2021-06-16 771.68 772.17 762.35 769.99 0.0M
2021-06-15 775.60 775.73 769.44 771.55 0.0M
2021-06-14 779.19 780.11 773.70 775.60 0.0M
2021-06-11 778.38 780.68 773.96 779.19 0.0M
2021-06-10 776.55 782.33 775.20 778.38 0.0M
2021-06-09 780.12 782.82 776.24 776.55 0.0M
2021-06-08 771.49 782.41 771.49 780.12 0.0M
2021-06-07 768.61 773.79 768.61 771.49 0.0M
2021-06-04 762.31 769.28 762.31 768.61 0.0M
2021-06-03 756.14 763.38 753.28 762.31 0.0M
2021-06-02 756.07 757.34 752.21 756.14 0.0M
2021-06-01 756.29 760.02 750.80 756.07 0.0M
2021-05-28 755.62 759.18 754.14 756.29 0.0M
2021-05-27 744.75 757.08 744.75 755.62 0.0M
2021-05-26 733.39 745.73 733.39 744.75 0.0M
2021-05-25 739.14 743.98 733.21 733.39 0.0M
2021-05-24 736.83 742.53 736.83 739.14 0.0M
2021-05-21 741.05 748.36 736.65 736.83 0.0M
2021-05-20 724.41 741.84 722.00 741.05 0.0M
2021-05-19 724.02 725.58 711.83 724.41 0.0M
2021-05-18 727.10 731.78 723.21 724.02 0.0M
2021-05-17 726.73 728.90 722.01 727.10 0.0M
2021-05-14 715.21 729.39 715.21 726.73 0.0M
2021-05-13 707.16 721.29 705.64 715.21 0.0M
2021-05-12 732.11 732.11 706.30 707.16 0.0M
2021-05-11 733.04 734.25 716.02 732.11 0.0M
2021-05-10 742.14 744.04 733.03 733.04 0.0M
2021-05-07 732.80 746.01 731.88 742.14 0.0M
2021-05-06 716.54 732.90 715.46 732.80 0.0M
2021-05-05 718.04 723.87 713.27 716.54 0.0M
2021-05-04 725.80 725.80 708.32 718.04 0.0M
2021-05-03 724.77 729.33 721.84 725.80 0.0M
2021-04-30 737.92 737.92 723.25 724.77 0.0M
2021-04-29 730.97 738.39 727.56 737.92 0.0M
2021-04-28 734.20 734.73 728.77 730.97 0.0M
2021-04-27 739.84 743.29 733.66 734.20 0.0M
2021-04-26 729.05 740.83 728.92 739.84 0.0M
2021-04-23 718.99 732.26 718.99 729.05 0.0M
2021-04-22 721.52 728.80 717.34 718.99 0.0M
2021-04-21 710.75 721.80 708.64 721.52 0.0M
2021-04-20 723.62 723.62 707.11 710.75 0.0M
2021-04-19 733.77 733.77 721.68 723.62 0.0M
2021-04-16 730.23 736.36 727.91 733.77 0.0M
2021-04-15 727.94 731.21 725.89 730.23 0.0M
2021-04-14 729.96 736.60 726.69 727.94 0.0M
2021-04-13 726.52 730.69 723.28 729.96 0.0M
2021-04-12 732.17 732.17 721.95 726.52 0.0M
2021-04-09 730.78 732.76 727.67 732.17 0.0M
2021-04-08 716.40 730.82 716.40 730.78 0.0M
2021-04-07 721.34 721.80 714.24 716.40 0.0M
2021-04-06 726.35 726.35 717.83 721.34 0.0M
2021-04-05 720.24 729.77 720.24 726.35 0.0M
2021-04-01 711.36 722.06 711.36 720.24 0.0M
2021-03-31 706.55 716.84 706.55 711.36 0.0M
2021-03-30 702.79 708.21 695.35 706.55 0.0M
2021-03-29 721.09 725.71 699.39 702.79 0.0M
2021-03-26 705.11 721.24 705.11 721.09 0.0M
2021-03-25 687.85 707.01 681.76 705.11 0.0M
2021-03-24 709.14 711.75 687.76 687.85 0.0M
2021-03-23 731.53 731.53 705.90 709.14 0.0M
2021-03-22 727.71 734.68 725.45 731.53 0.0M
2021-03-19 725.33 731.98 722.47 727.71 0.0M
2021-03-18 746.09 746.09 723.73 725.33 0.0M
2021-03-17 742.09 746.77 730.71 746.09 0.0M
2021-03-16 745.40 748.17 736.45 742.09 0.0M
2021-03-15 736.14 746.55 736.14 745.40 0.0M
2021-03-12 730.77 737.29 725.63 736.14 0.0M
2021-03-11 723.32 737.18 723.32 730.77 0.0M
2021-03-10 715.03 727.54 715.03 723.32 0.0M
2021-03-09 697.55 721.28 697.55 715.03 0.0M
2021-03-08 687.10 708.49 684.49 697.55 0.0M
2021-03-05 679.00 688.50 660.68 687.10 0.0M
2021-03-04 697.28 700.16 669.15 679.00 0.0M
2021-03-03 704.99 709.84 696.36 697.28 0.0M
2021-03-02 723.28 723.28 704.85 704.99 0.0M
2021-03-01 699.51 724.02 699.51 723.28 0.0M
2021-02-26 701.19 709.31 690.81 699.51 0.0M
2021-02-25 719.69 722.94 698.68 701.19 0.0M
2021-02-24 710.63 720.39 705.90 719.69 0.0M
2021-02-23 716.37 716.37 685.71 710.63 0.0M
2021-02-22 732.24 732.24 714.37 716.37 0.0M
2021-02-19 728.86 737.55 728.86 732.24 0.0M
2021-02-18 741.39 741.39 725.50 728.86 0.0M
2021-02-17 753.21 753.21 733.55 741.39 0.0M
2021-02-16 754.85 759.94 748.17 753.21 0.0M
2021-02-12 748.46 757.67 744.28 754.85 0.0M
2021-02-11 750.21 752.99 735.67 748.46 0.0M
2021-02-10 751.67 760.23 744.42 750.21 0.0M
2021-02-09 751.23 754.01 745.50 751.67 0.0M
2021-02-08 737.45 751.86 737.45 751.23 0.0M
2021-02-05 723.52 742.22 723.52 737.45 0.0M
2021-02-04 712.99 723.52 712.99 723.52 0.0M
2021-02-03 705.68 714.05 704.88 712.99 0.0M
2021-02-02 708.98 712.24 703.90 705.68 0.0M
2021-02-01 696.74 713.06 695.82 708.98 0.0M
2021-01-29 709.83 718.73 695.57 696.74 0.0M
2021-01-28 726.49 730.64 707.21 709.83 0.0M
2021-01-27 727.53 743.46 714.66 726.49 0.0M
2021-01-26 720.11 729.55 715.10 727.53 0.0M
2021-01-25 709.22 731.49 709.22 720.11 0.0M
2021-01-22 702.11 709.77 696.05 709.22 0.0M
2021-01-21 701.64 704.25 698.12 702.11 0.0M
2021-01-20 699.69 708.30 698.47 701.64 0.0M
2021-01-19 689.71 702.66 688.15 699.69 0.0M
2021-01-15 692.81 692.81 682.61 689.71 0.0M
2021-01-14 669.38 697.65 669.38 692.81 0.0M
2021-01-13 676.21 677.83 668.39 669.38 0.0M
2021-01-12 666.22 676.73 666.22 676.21 0.0M
2021-01-11 667.40 669.55 659.20 666.22 0.0M
2021-01-08 662.20 672.42 661.75 667.40 0.0M
2021-01-07 655.51 663.15 655.51 662.20 0.0M
2021-01-06 645.19 660.18 645.19 655.51 0.0M
2021-01-05 637.37 648.04 636.54 645.19 0.0M
2021-01-04 644.06 646.74 629.99 637.37 0.0M