S&P 600 Telecommunication Services (SPSMCL)

SPSMCL
🏛️ 美国 →
3.33
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 3.13 3.15 3.10 3.12 74.9M
2023-12-28 3.10 3.13 3.10 3.13 36.9M
2023-12-27 3.12 3.13 3.11 3.11 33.1M
2023-12-26 3.09 3.12 3.08 3.11 26.1M
2023-12-22 3.11 3.13 3.07 3.09 24.6M
2023-12-21 3.06 3.10 3.06 3.10 31.4M
2023-12-20 3.09 3.11 3.04 3.04 39.8M
2023-12-19 3.04 3.10 3.04 3.09 33.5M
2023-12-18 3.02 3.04 2.99 3.03 33.1M
2023-12-15 3.04 3.04 2.97 3.00 112.1M
2023-12-14 3.02 3.09 3.00 3.04 62.0M
2023-12-13 2.89 2.97 2.86 2.96 41.7M
2023-12-12 2.90 2.91 2.88 2.89 35.3M
2023-12-11 2.90 2.91 2.87 2.91 32.9M
2023-12-08 2.87 2.91 2.87 2.90 31.0M
2023-12-07 2.84 2.88 2.84 2.87 35.4M
2023-12-06 2.86 2.90 2.84 2.84 34.8M
2023-12-05 2.90 2.90 2.85 2.86 31.5M
2023-12-04 2.87 2.93 2.87 2.91 37.7M
2023-12-01 2.79 2.89 2.78 2.89 47.0M
2023-11-30 2.82 2.83 2.79 2.80 38.8M
2023-11-29 2.82 2.85 2.79 2.81 47.8M
2023-11-28 2.83 2.83 2.79 2.80 32.7M
2023-11-27 2.84 2.85 2.83 2.83 26.6M
2023-11-24 2.84 2.86 2.84 2.85 11.7M
2023-11-22 2.86 2.88 2.84 2.84 23.8M
2023-11-21 2.87 2.88 2.84 2.85 30.2M
2023-11-20 2.86 2.89 2.85 2.88 31.1M
2023-11-17 2.85 2.86 2.84 2.86 35.0M
2023-11-16 2.86 2.87 2.81 2.83 38.1M
2023-11-15 2.85 2.91 2.85 2.88 40.8M
2023-11-14 2.79 2.85 2.79 2.85 47.4M
2023-11-13 2.73 2.74 2.71 2.72 32.2M
2023-11-10 2.75 2.76 2.71 2.75 35.0M
2023-11-09 2.77 2.80 2.74 2.74 47.4M
2023-11-08 2.79 2.80 2.77 2.77 52.4M
2023-11-07 2.78 2.81 2.77 2.78 82.3M
2023-11-06 2.82 2.84 2.77 2.78 133.3M
2023-11-03 2.78 2.87 2.78 2.84 56.2M
2023-11-02 2.70 2.76 2.69 2.76 142.2M
2023-11-01 2.71 2.72 2.65 2.66 79.6M
2023-10-31 2.69 2.74 2.69 2.73 39.1M
2023-10-30 2.65 2.70 2.65 2.69 34.1M
2023-10-27 2.67 2.68 2.62 2.63 29.3M
2023-10-26 2.69 2.70 2.66 2.67 25.2M
2023-10-25 2.71 2.71 2.69 2.69 22.5M
2023-10-24 2.71 2.75 2.71 2.73 24.0M
2023-10-23 2.70 2.74 2.69 2.69 33.6M
2023-10-20 2.76 2.77 2.72 2.72 28.7M
2023-10-19 2.79 2.81 2.76 2.76 30.5M
2023-10-18 2.81 2.81 2.77 2.78 25.3M
2023-10-17 2.77 2.84 2.77 2.83 32.9M
2023-10-16 2.73 2.80 2.73 2.79 31.8M
2023-10-13 2.74 2.76 2.71 2.71 24.9M
2023-10-12 2.80 2.80 2.73 2.75 23.7M
2023-10-11 2.81 2.83 2.78 2.79 21.6M
2023-10-10 2.79 2.83 2.79 2.81 33.9M
2023-10-09 2.74 2.80 2.74 2.79 24.0M
2023-10-06 2.73 2.78 2.71 2.76 33.1M
2023-10-05 2.74 2.76 2.72 2.75 30.2M
2023-10-04 2.73 2.76 2.72 2.75 32.2M
2023-10-03 2.76 2.78 2.73 2.73 46.7M
2023-10-02 2.81 2.82 2.77 2.78 34.7M
2023-09-29 2.84 2.85 2.81 2.82 31.5M
2023-09-28 2.79 2.84 2.79 2.83 33.3M
2023-09-27 2.78 2.81 2.77 2.80 41.1M
2023-09-26 2.80 2.82 2.76 2.76 37.0M
2023-09-25 2.80 2.83 2.79 2.81 31.6M
2023-09-22 2.84 2.86 2.82 2.82 28.8M
2023-09-21 2.85 2.88 2.84 2.85 32.5M
2023-09-20 2.91 2.92 2.88 2.88 27.9M
2023-09-19 2.85 2.90 2.85 2.89 39.6M
2023-09-18 2.87 2.87 2.84 2.86 31.7M
2023-09-15 2.90 2.92 2.86 2.86 104.9M
2023-09-14 2.87 2.91 2.87 2.91 33.6M
2023-09-13 2.85 2.86 2.81 2.85 27.7M
2023-09-12 2.83 2.86 2.83 2.85 23.4M
2023-09-11 2.86 2.88 2.84 2.85 33.1M
2023-09-08 2.86 2.88 2.84 2.85 32.4M
2023-09-07 2.89 2.89 2.85 2.85 36.7M
2023-09-06 2.92 2.93 2.88 2.89 33.7M
2023-09-05 2.96 2.96 2.91 2.92 43.5M
2023-09-01 2.98 2.99 2.96 2.98 23.9M
2023-08-31 2.97 2.99 2.97 2.97 30.4M
2023-08-30 2.93 2.96 2.92 2.96 29.8M
2023-08-29 2.91 2.94 2.91 2.94 27.8M
2023-08-28 2.90 2.93 2.90 2.91 23.3M
2023-08-25 2.90 2.92 2.88 2.89 33.3M
2023-08-24 2.93 2.95 2.89 2.90 29.8M
2023-08-23 2.93 2.96 2.92 2.94 56.8M
2023-08-22 2.95 2.96 2.93 2.93 39.2M
2023-08-21 2.98 2.99 2.93 2.94 39.3M
2023-08-18 2.99 3.01 2.98 2.98 30.2M
2023-08-17 3.04 3.07 3.02 3.02 35.8M
2023-08-16 3.09 3.12 3.06 3.06 34.5M
2023-08-15 3.10 3.11 3.09 3.10 38.6M
2023-08-14 3.12 3.14 3.09 3.13 39.3M
2023-08-11 3.10 3.15 3.10 3.14 35.8M
2023-08-10 3.09 3.13 3.08 3.11 74.9M
2023-08-09 3.10 3.10 3.06 3.06 50.9M
2023-08-08 3.03 3.09 3.03 3.09 69.3M
2023-08-07 3.03 3.05 3.00 3.03 57.7M
2023-08-04 3.01 3.08 3.00 3.04 78.7M
2023-08-03 2.95 2.99 2.94 2.97 37.6M
2023-08-02 2.99 3.01 2.98 2.99 59.2M
2023-08-01 3.04 3.05 3.00 3.04 68.3M
2023-07-31 3.05 3.09 3.04 3.05 49.8M
2023-07-28 3.02 3.06 3.02 3.04 43.8M
2023-07-27 3.05 3.06 2.98 2.99 33.8M
2023-07-26 3.03 3.04 3.00 3.02 44.2M
2023-07-25 3.04 3.04 3.01 3.01 42.3M
2023-07-24 3.03 3.08 3.03 3.03 33.6M
2023-07-21 3.07 3.09 3.02 3.03 44.0M
2023-07-20 3.07 3.08 3.03 3.04 36.8M
2023-07-19 3.04 3.08 3.04 3.07 59.0M
2023-07-18 2.97 3.04 2.97 3.02 60.9M
2023-07-17 2.98 3.00 2.97 2.97 56.1M
2023-07-14 3.04 3.04 2.97 2.97 50.1M
2023-07-13 3.04 3.07 3.03 3.06 30.8M
2023-07-12 3.05 3.08 3.04 3.04 36.5M
2023-07-11 2.99 3.02 2.98 3.01 36.0M
2023-07-10 2.95 2.99 2.95 2.97 36.1M
2023-07-07 2.91 2.99 2.91 2.97 41.7M
2023-07-06 2.92 2.93 2.89 2.91 40.1M
2023-07-05 2.98 2.98 2.93 2.96 34.5M
2023-07-03 2.98 3.01 2.98 3.01 16.0M
2023-06-30 3.01 3.02 2.99 2.99 36.0M
2023-06-29 2.95 3.01 2.95 3.00 35.6M
2023-06-28 2.91 2.96 2.90 2.95 40.7M
2023-06-27 2.84 2.93 2.84 2.91 39.5M
2023-06-26 2.79 2.85 2.79 2.83 41.5M
2023-06-23 2.82 2.85 2.79 2.80 173.6M
2023-06-22 2.87 2.88 2.83 2.86 47.8M
2023-06-21 2.93 2.93 2.89 2.89 47.9M
2023-06-20 2.95 2.96 2.93 2.95 51.2M
2023-06-16 3.00 3.00 2.94 2.97 99.9M
2023-06-15 2.95 2.99 2.93 2.98 31.4M
2023-06-14 3.02 3.02 2.93 2.96 49.7M
2023-06-13 2.95 3.00 2.95 2.98 59.9M
2023-06-12 2.95 2.96 2.93 2.94 32.3M
2023-06-09 2.94 2.96 2.93 2.94 31.5M
2023-06-08 2.97 2.97 2.92 2.94 40.8M
2023-06-07 2.91 2.98 2.91 2.97 51.1M
2023-06-06 2.84 2.91 2.83 2.90 58.6M
2023-06-05 2.88 2.89 2.84 2.85 38.5M
2023-06-02 2.85 2.92 2.85 2.92 32.7M
2023-06-01 2.83 2.85 2.79 2.83 25.7M
2023-05-31 2.83 2.84 2.80 2.82 37.7M
2023-05-30 2.88 2.89 2.83 2.84 30.5M
2023-05-26 2.81 2.88 2.81 2.86 29.4M
2023-05-25 2.85 2.86 2.80 2.81 28.6M
2023-05-24 2.91 2.92 2.85 2.87 33.8M
2023-05-23 2.93 2.97 2.92 2.92 36.7M
2023-05-22 2.91 2.93 2.89 2.91 40.1M
2023-05-19 2.96 2.96 2.89 2.90 27.2M
2023-05-18 2.92 2.94 2.90 2.94 32.0M
2023-05-17 2.87 2.94 2.87 2.93 32.7M
2023-05-16 2.87 2.88 2.85 2.87 27.3M
2023-05-15 2.84 2.90 2.82 2.89 28.5M
2023-05-12 2.82 2.83 2.80 2.83 22.3M
2023-05-11 2.81 2.84 2.80 2.83 26.1M
2023-05-10 2.84 2.85 2.79 2.83 31.5M
2023-05-09 2.80 2.83 2.75 2.81 37.7M
2023-05-08 2.83 2.85 2.78 2.80 34.0M
2023-05-05 2.85 2.85 2.78 2.82 38.5M
2023-05-04 2.88 2.89 2.78 2.81 38.8M
2023-05-03 3.00 3.03 2.93 2.94 48.3M
2023-05-02 3.04 3.04 2.95 2.97 29.5M
2023-05-01 3.05 3.08 3.04 3.06 27.5M
2023-04-28 2.99 3.06 2.99 3.05 32.5M
2023-04-27 2.94 2.99 2.94 2.99 27.5M
2023-04-26 2.99 3.02 2.91 2.92 35.4M
2023-04-25 3.01 3.04 2.99 3.00 33.2M
2023-04-24 3.01 3.05 3.01 3.04 38.1M
2023-04-21 3.01 3.02 2.99 3.01 25.2M
2023-04-20 3.01 3.02 2.99 3.01 28.5M
2023-04-19 3.05 3.05 3.03 3.04 23.1M
2023-04-18 3.13 3.14 3.07 3.07 22.1M
2023-04-17 3.10 3.12 3.09 3.12 25.9M
2023-04-14 3.14 3.16 3.08 3.10 25.0M
2023-04-13 3.13 3.15 3.12 3.14 39.6M
2023-04-12 3.16 3.17 3.11 3.11 25.1M
2023-04-11 3.11 3.15 3.11 3.14 32.3M
2023-04-10 3.05 3.11 3.05 3.10 36.6M
2023-04-06 3.03 3.08 3.02 3.06 23.4M
2023-04-05 3.01 3.02 2.99 3.02 23.2M
2023-04-04 3.07 3.07 3.00 3.03 31.0M
2023-04-03 3.07 3.08 3.03 3.07 35.0M
2023-03-31 3.02 3.08 3.02 3.08 33.1M
2023-03-30 3.01 3.03 2.99 3.00 20.4M
2023-03-29 3.00 3.00 2.97 3.00 27.8M
2023-03-28 2.96 2.98 2.95 2.97 34.7M
2023-03-27 2.95 2.98 2.93 2.97 27.9M
2023-03-24 2.90 2.91 2.87 2.91 35.2M
2023-03-23 2.98 3.03 2.93 2.96 32.6M
2023-03-22 3.02 3.05 2.96 2.96 35.1M
2023-03-21 3.03 3.06 3.01 3.03 47.4M
2023-03-20 2.95 3.02 2.94 2.99 55.2M
2023-03-17 2.98 2.99 2.94 2.95 28.1M
2023-03-16 2.94 3.01 2.91 3.00 12.2M
2023-03-15 2.94 2.97 2.93 2.97 13.0M
2023-03-14 3.04 3.05 2.98 3.00 13.4M
2023-03-13 2.98 3.01 2.96 2.97 14.1M
2023-03-10 3.05 3.05 2.99 3.02 11.9M
2023-03-09 3.15 3.16 3.07 3.07 11.5M
2023-03-08 3.16 3.18 3.13 3.16 9.1M
2023-03-07 3.19 3.20 3.15 3.16 8.5M
2023-03-06 3.27 3.28 3.17 3.19 12.5M
2023-03-03 3.27 3.29 3.25 3.27 10.1M
2023-03-02 3.22 3.27 3.22 3.26 10.5M
2023-03-01 3.28 3.29 3.24 3.26 12.3M
2023-02-28 3.27 3.32 3.27 3.29 17.1M
2023-02-27 3.30 3.31 3.27 3.28 12.7M
2023-02-24 3.25 3.28 3.24 3.27 12.9M
2023-02-23 3.36 3.36 3.29 3.31 15.1M
2023-02-22 3.29 3.32 3.28 3.31 13.7M
2023-02-21 3.33 3.34 3.28 3.28 13.9M
2023-02-17 3.31 3.38 3.30 3.37 16.0M
2023-02-16 3.29 3.32 3.27 3.29 11.1M
2023-02-15 3.26 3.35 3.25 3.34 10.4M
2023-02-14 3.25 3.30 3.23 3.27 11.0M
2023-02-13 3.26 3.28 3.25 3.27 8.8M
2023-02-10 3.23 3.28 3.22 3.26 12.2M
2023-02-09 3.27 3.34 3.24 3.24 12.5M
2023-02-08 3.32 3.33 3.27 3.28 10.9M
2023-02-07 3.36 3.36 3.29 3.34 11.3M
2023-02-06 3.40 3.42 3.35 3.38 7.7M
2023-02-03 3.40 3.47 3.39 3.43 10.7M
2023-02-02 3.44 3.51 3.43 3.48 14.1M
2023-02-01 3.32 3.42 3.32 3.40 11.2M
2023-01-31 3.26 3.33 3.26 3.33 30.3M
2023-01-30 3.24 3.28 3.24 3.24 9.1M
2023-01-27 3.21 3.28 3.21 3.27 8.1M
2023-01-26 3.20 3.22 3.18 3.22 11.1M
2023-01-25 3.14 3.18 3.12 3.18 9.0M
2023-01-24 3.15 3.17 3.14 3.16 8.0M
2023-01-23 3.14 3.18 3.12 3.16 8.6M
2023-01-20 3.09 3.13 3.06 3.13 9.5M
2023-01-19 3.04 3.07 3.02 3.06 9.1M
2023-01-18 3.11 3.13 3.06 3.07 10.0M
2023-01-17 3.09 3.11 3.07 3.10 8.8M
2023-01-13 3.04 3.09 3.03 3.09 9.5M
2023-01-12 3.02 3.07 3.01 3.07 16.8M
2023-01-11 2.97 3.00 2.96 3.00 10.2M
2023-01-10 2.90 2.96 2.89 2.96 11.4M
2023-01-09 2.94 2.96 2.91 2.91 12.4M
2023-01-06 2.90 2.93 2.87 2.92 11.1M
2023-01-05 2.87 2.88 2.83 2.87 9.0M
2023-01-04 2.85 2.89 2.84 2.88 9.8M
2023-01-03 2.82 2.85 2.79 2.82 11.4M