S&P 400 Telecommunication Services (SPMDCL)

SPMDCL
🏛️ 美国 →
158.26
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
2021-12-31 170.68 171.42 170.02 170.07 5.0M
2021-12-30 169.75 172.36 169.75 170.92 5.3M
2021-12-29 170.43 170.93 169.44 169.89 4.9M
2021-12-28 169.71 171.18 169.50 170.09 4.5M
2021-12-27 169.62 170.24 168.47 170.16 4.8M
2021-12-23 168.21 170.07 167.94 169.49 5.5M
2021-12-22 167.03 168.66 166.87 167.92 5.1M
2021-12-21 163.00 167.35 163.00 167.14 8.4M
2021-12-20 162.70 163.19 161.13 162.26 8.5M
2021-12-17 160.90 165.33 160.40 164.59 35.1M
2021-12-16 164.51 165.59 161.09 161.26 8.9M
2021-12-15 163.70 164.98 160.70 164.23 10.6M
2021-12-14 163.73 165.09 162.90 163.72 8.8M
2021-12-13 164.69 165.78 163.46 164.82 9.1M
2021-12-10 167.87 168.51 164.78 165.88 10.3M
2021-12-09 171.53 171.96 166.61 166.61 6.5M
2021-12-08 170.96 173.15 170.96 172.20 7.8M
2021-12-07 171.15 173.06 170.46 170.96 8.9M
2021-12-06 167.97 171.18 167.17 169.99 11.6M
2021-12-03 169.47 169.92 166.82 167.66 7.9M
2021-12-02 162.63 169.41 162.41 168.74 9.5M
2021-12-01 168.74 169.93 162.30 162.31 12.3M
2021-11-30 168.55 170.00 166.18 167.05 15.8M
2021-11-29 171.26 171.56 168.35 169.62 10.2M
2021-11-26 168.72 171.18 168.31 170.26 10.7M
2021-11-25 171.82 172.76 171.25 172.28 0.0M
2021-11-24 171.82 172.76 171.25 172.28 7.1M
2021-11-23 172.92 173.27 171.01 172.68 8.3M
2021-11-22 174.54 174.81 172.58 172.85 9.8M
2021-11-19 175.41 176.27 173.73 174.08 9.2M
2021-11-18 178.05 178.14 175.36 176.01 7.8M
2021-11-17 178.33 178.54 177.14 177.42 7.9M
2021-11-16 180.20 180.54 179.06 179.28 7.1M
2021-11-15 180.07 180.39 179.31 180.39 8.4M
2021-11-12 181.27 181.45 179.17 179.30 7.2M
2021-11-11 179.56 181.95 178.98 180.63 8.7M
2021-11-10 181.26 181.71 178.35 178.98 9.4M
2021-11-09 182.13 183.42 180.97 181.57 16.0M
2021-11-08 183.03 183.94 182.39 183.40 15.3M
2021-11-05 182.55 183.38 180.63 182.14 14.1M
2021-11-04 181.24 182.31 179.68 180.24 7.8M
2021-11-03 182.72 182.89 180.31 181.02 10.3M
2021-11-02 183.71 184.05 182.17 182.84 7.6M
2021-11-01 180.59 183.71 180.59 183.29 8.8M
2021-10-29 181.51 182.51 179.83 180.97 13.9M
2021-10-28 180.59 182.25 180.34 181.93 7.4M
2021-10-27 183.52 184.20 180.38 180.51 8.0M
2021-10-26 184.48 185.30 183.70 184.24 6.8M
2021-10-25 183.27 184.30 182.89 183.91 6.9M
2021-10-22 184.12 184.75 182.51 183.57 7.1M
2021-10-21 183.16 184.84 183.16 184.17 7.0M
2021-10-20 183.89 185.25 183.16 183.73 9.2M
2021-10-19 182.90 183.31 181.78 183.01 6.7M
2021-10-18 180.38 182.21 180.05 181.89 7.1M
2021-10-15 183.75 184.25 181.31 181.36 7.6M
2021-10-14 179.46 182.23 179.46 182.23 5.8M
2021-10-13 176.77 178.79 176.50 178.36 5.3M
2021-10-12 176.71 177.65 175.35 176.60 6.6M
2021-10-11 177.35 178.90 176.50 176.55 6.1M
2021-10-08 179.16 179.67 177.54 177.73 5.3M
2021-10-07 178.89 180.76 178.89 179.44 7.1M
2021-10-06 176.40 177.92 175.04 177.79 6.4M
2021-10-05 177.96 179.44 177.34 177.73 7.9M
2021-10-04 179.03 179.94 177.11 177.68 7.0M
2021-10-01 175.93 180.75 175.93 179.24 10.9M
2021-09-30 177.82 178.32 175.27 175.27 9.8M
2021-09-29 179.84 180.69 178.61 178.62 7.1M
2021-09-28 182.45 183.32 179.16 179.31 7.3M
2021-09-27 183.51 184.70 182.85 183.58 7.8M
2021-09-24 183.69 184.65 183.10 183.79 9.4M
2021-09-23 183.16 184.84 183.16 184.20 8.8M
2021-09-22 182.42 184.02 182.10 182.27 11.7M
2021-09-21 179.73 182.29 179.39 181.50 17.1M
2021-09-20 178.96 180.67 177.38 179.11 16.5M
2021-09-17 182.26 183.33 181.94 182.37 22.6M
2021-09-16 182.43 183.00 181.46 182.01 8.7M
2021-09-15 178.57 183.03 177.56 182.40 11.5M
2021-09-14 182.91 183.17 178.51 178.72 6.9M
2021-09-13 182.22 183.71 181.16 182.44 8.3M
2021-09-10 181.15 182.54 179.55 180.89 8.2M
2021-09-09 182.28 183.22 180.83 180.88 6.1M
2021-09-08 183.49 183.88 180.87 182.12 7.5M
2021-09-07 184.57 186.65 183.50 183.78 6.0M
2021-09-03 187.07 187.18 184.94 185.16 4.7M
2021-09-02 186.88 188.69 186.33 187.69 6.5M
2021-09-01 185.77 188.02 185.57 186.36 5.6M
2021-08-31 183.19 185.68 182.26 185.19 11.4M
2021-08-30 184.61 185.67 182.83 185.40 7.6M
2021-08-27 180.22 183.65 180.20 183.01 33.6M
2021-08-26 180.42 181.21 179.64 179.95 11.7M
2021-08-25 179.73 181.96 179.63 181.03 17.3M
2021-08-24 179.75 180.24 179.04 179.85 9.8M
2021-08-23 177.54 179.78 177.48 179.28 11.3M
2021-08-20 173.17 176.79 173.17 176.69 8.5M
2021-08-19 173.67 174.39 172.43 173.43 9.6M
2021-08-18 176.20 177.32 174.94 174.94 10.0M
2021-08-17 176.85 176.85 174.44 176.15 9.7M
2021-08-16 177.35 178.66 176.00 177.43 10.0M
2021-08-13 179.71 179.80 177.78 178.06 6.9M
2021-08-12 179.84 179.87 178.43 179.83 6.8M
2021-08-11 178.99 179.96 177.86 179.74 8.7M
2021-08-10 178.01 179.25 177.48 179.03 12.8M
2021-08-09 178.92 178.92 176.53 177.72 12.8M
2021-08-06 181.41 181.41 178.47 178.90 12.8M
2021-08-05 175.63 178.61 175.54 178.60 13.9M
2021-08-04 172.22 177.06 172.09 174.91 14.7M
2021-08-03 174.53 174.53 171.33 173.64 13.6M
2021-08-02 175.34 175.72 173.62 173.80 15.5M
2021-07-30 174.94 177.18 174.74 175.15 13.2M
2021-07-29 176.83 177.50 175.75 175.75 8.4M
2021-07-28 175.19 177.35 174.17 176.40 9.6M
2021-07-27 175.44 175.89 172.87 174.51 10.5M
2021-07-26 174.58 177.07 174.58 176.42 9.8M
2021-07-23 173.32 174.44 171.62 174.27 9.0M
2021-07-22 173.43 173.43 170.41 172.02 8.8M
2021-07-21 173.12 175.76 173.12 173.68 14.1M
2021-07-20 168.96 173.61 168.36 172.75 17.6M
2021-07-19 167.24 170.01 166.88 168.37 16.7M
2021-07-16 172.18 172.44 169.66 170.01 11.2M
2021-07-15 172.64 173.10 169.73 171.19 13.9M
2021-07-14 175.70 176.99 172.73 172.91 10.9M
2021-07-13 177.92 178.04 174.86 175.13 11.8M
2021-07-12 179.01 179.16 177.40 178.54 10.3M
2021-07-09 178.27 180.45 178.27 180.02 7.0M
2021-07-08 176.26 178.71 175.04 177.09 10.0M
2021-07-07 180.85 181.41 178.51 179.19 10.5M
2021-07-06 182.63 182.82 178.69 180.85 9.1M
2021-07-02 183.86 183.97 181.91 182.61 7.0M
2021-07-01 182.72 184.44 182.72 183.53 8.3M
2021-06-30 182.01 182.83 181.20 182.29 10.0M
2021-06-29 184.08 185.07 182.02 182.08 11.4M
2021-06-28 185.58 185.80 182.66 183.86 11.9M
2021-06-25 182.99 185.60 182.79 185.59 42.0M
2021-06-24 182.20 182.97 181.22 182.74 9.4M
2021-06-23 181.00 182.30 180.94 181.33 10.4M
2021-06-22 179.80 181.14 178.45 180.75 10.8M
2021-06-21 178.70 180.07 177.53 179.99 10.2M
2021-06-18 177.21 178.43 176.30 178.27 21.1M
2021-06-17 177.77 180.12 177.47 178.87 12.4M
2021-06-16 179.49 179.64 176.72 178.35 11.8M
2021-06-15 179.78 179.91 177.79 179.23 12.5M
2021-06-14 182.61 182.84 179.20 179.59 13.7M
2021-06-11 182.23 183.22 181.25 183.06 11.4M
2021-06-10 183.57 184.48 181.31 181.79 11.2M
2021-06-09 181.62 185.80 181.62 183.18 17.6M
2021-06-08 181.79 182.40 179.77 181.59 14.3M
2021-06-07 179.54 181.02 179.52 180.91 9.8M
2021-06-04 180.33 180.96 179.17 179.40 9.6M
2021-06-03 180.61 181.21 178.73 179.53 13.7M
2021-06-02 183.21 183.35 180.58 182.38 19.8M
2021-06-01 183.44 183.84 181.37 183.55 14.8M
2021-05-28 183.36 183.77 181.94 182.44 14.9M
2021-05-27 181.38 183.14 180.51 182.52 15.1M
2021-05-26 181.49 182.09 180.06 180.54 11.3M
2021-05-25 181.55 182.65 179.82 181.05 12.5M
2021-05-24 178.38 181.28 177.36 180.59 10.6M
2021-05-21 179.58 179.99 177.37 177.59 10.4M
2021-05-20 175.84 178.70 175.56 178.55 9.9M
2021-05-19 173.62 175.48 172.62 175.37 10.0M
2021-05-18 176.49 178.31 175.52 175.61 10.9M
2021-05-17 177.78 178.03 175.31 176.58 12.3M
2021-05-14 176.87 179.34 176.81 178.44 10.7M
2021-05-13 173.78 177.88 173.78 175.67 13.3M
2021-05-12 178.68 178.79 173.17 173.20 15.1M
2021-05-11 176.61 180.72 175.78 179.55 12.8M
2021-05-10 181.44 183.85 180.30 180.39 16.3M
2021-05-07 179.97 184.45 179.70 181.65 18.4M
2021-05-06 178.48 179.92 175.82 179.61 16.2M
2021-05-05 181.37 181.49 177.90 177.93 11.8M
2021-05-04 183.59 184.10 178.90 181.10 15.8M
2021-05-03 183.50 185.31 183.35 184.05 12.2M
2021-04-30 182.29 183.51 181.50 182.05 21.4M
2021-04-29 185.96 186.17 183.64 184.30 10.6M
2021-04-28 185.12 185.44 184.09 184.93 9.7M
2021-04-27 187.67 188.00 184.55 185.24 10.1M
2021-04-26 188.69 189.20 187.04 187.13 12.8M
2021-04-23 188.33 188.51 187.52 187.59 10.3M
2021-04-22 188.37 189.60 186.92 187.78 14.9M
2021-04-21 183.72 188.25 183.63 187.91 13.8M
2021-04-20 188.41 189.02 183.23 184.03 18.5M
2021-04-19 190.57 190.88 188.34 189.62 13.2M
2021-04-16 191.55 191.56 189.49 190.76 10.0M
2021-04-15 189.45 190.92 189.12 190.76 8.3M
2021-04-14 188.33 190.23 187.92 188.39 9.8M
2021-04-13 187.72 188.34 186.15 188.08 10.3M
2021-04-12 190.31 190.47 187.33 188.10 12.0M
2021-04-09 189.85 190.69 188.02 190.56 9.6M
2021-04-08 188.90 189.49 187.59 189.44 12.5M
2021-04-07 191.84 192.37 187.92 188.74 11.4M
2021-04-06 193.51 194.12 191.05 191.52 12.6M
2021-04-05 191.66 194.20 191.02 193.93 13.9M
2021-04-01 189.83 191.94 189.44 190.89 14.0M
2021-03-31 187.38 189.92 186.60 188.33 13.3M
2021-03-30 185.30 187.48 185.13 186.94 14.5M
2021-03-29 186.07 187.83 181.35 184.33 13.8M
2021-03-26 185.58 186.29 180.87 185.64 19.3M
2021-03-25 177.66 185.42 176.42 184.67 19.3M
2021-03-24 183.76 185.36 178.87 178.99 20.1M
2021-03-23 189.39 189.39 182.72 183.31 20.5M
2021-03-22 190.98 191.95 189.68 190.25 20.2M
2021-03-19 190.60 193.66 189.16 191.80 27.3M
2021-03-18 193.44 195.39 190.07 190.84 16.1M
2021-03-17 194.22 194.76 191.15 194.58 16.1M
2021-03-16 196.74 196.74 192.66 193.98 14.3M
2021-03-15 196.53 198.16 195.66 196.81 21.0M
2021-03-12 192.40 195.77 191.53 195.59 16.1M
2021-03-11 192.50 194.27 190.86 192.73 19.4M
2021-03-10 189.64 192.04 188.95 191.06 14.9M
2021-03-09 187.20 188.89 185.41 188.03 15.0M
2021-03-08 185.70 188.69 185.20 185.53 19.8M
2021-03-05 183.01 185.68 177.55 185.46 22.2M
2021-03-04 184.47 185.34 179.07 181.51 22.9M
2021-03-03 187.51 188.42 182.95 183.52 20.6M
2021-03-02 189.87 189.99 185.76 185.79 21.1M
2021-03-01 186.93 189.81 185.22 189.78 21.9M
2021-02-26 184.07 187.42 181.41 184.01 22.5M
2021-02-25 190.30 191.30 182.37 183.32 20.7M
2021-02-24 187.50 191.48 186.36 190.72 22.0M
2021-02-23 183.97 188.25 179.97 187.74 23.3M
2021-02-22 185.33 190.35 185.32 187.75 25.7M
2021-02-19 186.32 188.17 185.71 186.87 19.0M
2021-02-18 185.85 186.39 184.48 185.64 13.2M
2021-02-17 184.30 187.89 183.49 187.25 15.2M
2021-02-16 186.41 186.78 184.48 185.27 14.5M
2021-02-12 183.73 184.92 183.30 184.44 13.8M
2021-02-11 184.15 185.64 182.46 183.98 13.7M
2021-02-10 185.41 185.71 182.46 183.92 16.7M
2021-02-09 184.00 184.88 181.82 184.35 13.2M
2021-02-08 184.63 184.80 182.08 184.22 15.5M
2021-02-05 183.88 185.23 182.95 183.26 14.0M
2021-02-04 181.69 184.38 181.27 184.33 13.1M
2021-02-03 181.22 182.88 180.77 182.05 13.9M
2021-02-02 180.27 182.10 177.63 181.50 15.9M
2021-02-01 177.06 179.72 175.40 179.07 12.6M
2021-01-29 179.87 181.20 175.71 175.97 20.5M
2021-01-28 182.15 182.61 177.97 179.78 23.3M
2021-01-27 185.88 187.03 181.41 181.41 54.7M
2021-01-26 183.07 184.47 181.52 184.04 22.3M
2021-01-25 179.27 183.04 179.27 182.10 25.2M
2021-01-22 176.13 178.90 176.07 178.76 10.4M
2021-01-21 177.01 178.70 176.53 177.84 10.7M
2021-01-20 176.19 177.22 174.96 176.82 11.0M
2021-01-19 176.59 176.59 173.52 175.25 14.2M
2021-01-15 174.58 175.21 172.57 174.04 14.4M
2021-01-14 172.89 175.91 172.83 174.74 15.5M
2021-01-13 172.44 173.13 171.46 171.84 12.7M
2021-01-12 175.03 175.71 172.34 172.60 12.5M
2021-01-11 173.60 175.69 172.77 175.10 12.2M
2021-01-08 175.68 176.92 174.91 175.66 15.0M
2021-01-07 174.93 176.43 174.42 174.72 14.4M
2021-01-06 171.27 176.47 171.27 175.08 20.3M
2021-01-05 170.68 172.53 170.21 170.73 12.5M
2021-01-04 177.75 177.91 170.61 171.03 18.5M