S&P 400 Utilities (SPMDCU)

SPMDCU
🏛️ 美国 →
698.73
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
2021-12-31 587.36 590.53 584.83 588.14 4.3M
2021-12-30 586.87 589.07 585.01 587.31 5.0M
2021-12-29 583.37 586.65 581.73 586.40 4.9M
2021-12-28 578.49 582.92 577.72 582.20 4.9M
2021-12-27 575.99 578.64 572.42 578.62 5.8M
2021-12-23 576.89 578.05 574.43 575.12 6.0M
2021-12-22 572.62 575.49 570.98 575.44 5.6M
2021-12-21 572.83 577.45 569.94 572.19 8.2M
2021-12-20 566.98 570.68 558.77 569.98 8.6M
2021-12-17 572.11 575.50 568.69 570.45 22.9M
2021-12-16 575.68 580.24 569.93 572.73 9.0M
2021-12-15 566.55 576.19 566.55 575.36 9.7M
2021-12-14 566.37 570.58 564.06 565.18 10.2M
2021-12-13 564.66 570.86 563.99 566.90 10.7M
2021-12-10 563.93 565.69 561.75 565.15 10.0M
2021-12-09 562.54 563.83 558.36 560.65 13.2M
2021-12-08 562.27 566.19 562.27 564.82 8.4M
2021-12-07 561.07 564.95 558.69 560.74 8.8M
2021-12-06 554.26 564.30 553.84 562.33 10.6M
2021-12-03 546.40 548.52 543.25 548.17 9.2M
2021-12-02 534.89 548.87 534.81 544.82 11.7M
2021-12-01 538.52 550.39 534.91 534.91 11.1M
2021-11-30 547.37 547.37 533.96 533.98 15.9M
2021-11-29 551.00 553.37 545.53 550.70 8.2M
2021-11-26 554.61 554.61 543.93 547.49 5.1M
2021-11-25 559.38 561.48 558.47 560.45 0.0M
2021-11-24 559.38 561.48 558.47 560.45 7.0M
2021-11-23 558.76 561.80 557.40 560.04 10.0M
2021-11-22 553.25 563.06 552.65 558.72 9.0M
2021-11-19 547.19 553.98 546.48 552.91 9.0M
2021-11-18 552.64 552.91 545.39 548.86 7.6M
2021-11-17 552.23 553.34 548.95 552.95 10.2M
2021-11-16 560.93 560.93 551.80 553.62 9.2M
2021-11-15 554.51 559.71 552.74 559.70 7.0M
2021-11-12 553.40 554.97 551.59 551.66 5.9M
2021-11-11 554.82 555.13 551.32 553.80 5.4M
2021-11-10 549.36 556.38 549.36 555.30 5.6M
2021-11-09 551.06 551.52 548.37 549.52 5.3M
2021-11-08 557.67 558.05 547.27 550.37 7.0M
2021-11-05 552.87 559.94 552.80 557.17 6.3M
2021-11-04 556.91 557.52 547.47 550.83 9.1M
2021-11-03 554.92 560.41 553.99 557.96 9.9M
2021-11-02 560.55 560.55 551.50 555.56 7.5M
2021-11-01 549.92 560.28 549.14 559.46 7.4M
2021-10-29 552.07 555.39 548.11 550.47 12.2M
2021-10-28 549.19 553.56 549.10 552.93 5.2M
2021-10-27 557.24 557.24 549.35 549.50 6.3M
2021-10-26 557.72 561.18 555.26 556.09 5.3M
2021-10-25 555.59 558.90 552.06 556.79 5.8M
2021-10-22 552.36 555.80 552.36 554.94 4.9M
2021-10-21 554.66 555.46 550.65 551.40 6.0M
2021-10-20 551.64 559.60 551.58 556.05 5.3M
2021-10-19 549.76 551.49 547.82 551.20 5.9M
2021-10-18 552.27 552.66 546.96 547.98 7.4M
2021-10-15 557.51 560.50 554.34 554.72 15.7M
2021-10-14 548.80 556.41 547.68 555.28 8.7M
2021-10-13 542.05 546.35 539.27 545.70 6.0M
2021-10-12 540.01 544.61 539.00 542.70 6.6M
2021-10-11 544.11 544.14 539.50 539.75 7.3M
2021-10-08 548.77 549.30 544.02 544.72 5.0M
2021-10-07 551.12 554.30 547.84 549.15 7.7M
2021-10-06 545.51 550.43 538.70 550.43 7.5M
2021-10-05 548.71 553.74 546.07 548.98 9.6M
2021-10-04 539.25 550.14 539.21 547.99 8.3M
2021-10-01 536.85 543.80 532.97 540.06 7.9M
2021-09-30 543.82 544.03 533.64 533.65 7.5M
2021-09-29 535.85 543.86 533.75 541.70 6.7M
2021-09-28 539.41 540.86 532.69 535.31 7.6M
2021-09-27 538.59 546.33 537.63 539.36 7.3M
2021-09-24 537.46 539.62 536.03 536.95 6.1M
2021-09-23 538.17 542.38 536.38 536.90 6.5M
2021-09-22 537.09 542.52 535.54 537.43 8.0M
2021-09-21 539.62 543.34 534.78 535.16 7.3M
2021-09-20 535.45 541.72 532.59 537.90 9.6M
2021-09-17 545.50 546.40 539.67 539.67 24.8M
2021-09-16 551.63 552.24 543.89 544.99 9.3M
2021-09-15 549.90 554.85 549.44 551.02 8.6M
2021-09-14 558.09 558.20 548.22 550.59 8.7M
2021-09-13 561.87 563.24 553.40 555.87 7.1M
2021-09-10 569.58 569.83 556.74 556.98 7.0M
2021-09-09 573.77 574.46 568.52 568.56 7.3M
2021-09-08 564.48 576.35 562.72 574.82 8.1M
2021-09-07 573.75 573.75 565.51 565.63 6.4M
2021-09-03 580.13 580.20 574.80 574.90 5.2M
2021-09-02 578.81 580.76 578.27 580.61 5.8M
2021-09-01 573.16 580.15 571.14 578.26 6.0M
2021-08-31 571.87 574.07 569.39 571.66 8.7M
2021-08-30 571.31 573.50 570.50 572.46 5.9M
2021-08-27 567.21 573.13 567.21 570.73 7.4M
2021-08-26 571.25 571.77 566.01 566.01 6.2M
2021-08-25 571.57 574.73 569.04 571.77 7.3M
2021-08-24 574.34 574.34 568.28 571.06 7.3M
2021-08-23 579.12 579.80 572.86 573.68 6.0M
2021-08-20 572.23 579.09 571.03 578.60 7.9M
2021-08-19 575.50 579.55 572.40 573.88 6.6M
2021-08-18 582.19 582.19 576.52 577.12 5.1M
2021-08-17 579.46 583.20 575.94 582.69 5.9M
2021-08-16 584.12 588.32 581.38 582.45 6.4M
2021-08-13 579.46 583.69 578.47 583.62 6.4M
2021-08-12 583.63 583.63 578.23 579.89 6.8M
2021-08-11 580.37 583.05 578.65 581.99 6.4M
2021-08-10 579.41 580.47 575.66 578.56 6.0M
2021-08-09 581.32 581.94 577.41 579.71 5.9M
2021-08-06 583.25 586.95 581.19 581.49 7.2M
2021-08-05 576.11 580.66 574.46 580.54 7.4M
2021-08-04 573.73 574.80 568.43 574.61 8.1M
2021-08-03 572.43 578.25 570.16 578.12 7.7M
2021-08-02 570.52 576.25 569.46 571.66 6.9M
2021-07-30 572.60 576.81 568.18 568.46 13.5M
2021-07-29 576.37 576.55 571.58 573.74 6.1M
2021-07-28 575.98 576.40 570.08 574.31 6.1M
2021-07-27 567.34 575.53 564.58 574.41 6.3M
2021-07-26 568.40 570.71 566.92 568.50 5.7M
2021-07-23 560.12 568.40 559.62 567.81 5.8M
2021-07-22 561.30 561.84 557.01 558.20 5.6M
2021-07-21 568.81 570.81 561.96 562.04 6.3M
2021-07-20 557.95 570.71 557.86 566.81 10.2M
2021-07-19 565.33 566.82 551.66 557.07 8.3M
2021-07-16 569.79 573.98 568.77 569.43 7.1M
2021-07-15 560.10 568.27 558.66 567.84 7.3M
2021-07-14 560.15 563.37 556.71 561.28 6.5M
2021-07-13 563.39 564.71 558.19 558.69 6.5M
2021-07-12 562.41 567.25 560.19 565.54 6.6M
2021-07-09 562.37 564.58 559.28 564.18 8.3M
2021-07-08 561.35 563.19 557.40 559.29 7.0M
2021-07-07 558.69 565.67 557.83 564.81 6.9M
2021-07-06 562.98 563.69 551.69 559.70 7.9M
2021-07-02 564.12 564.21 560.56 563.33 5.4M
2021-07-01 560.30 567.14 558.86 563.90 7.3M
2021-06-30 557.20 558.93 554.61 557.94 8.9M
2021-06-29 565.48 568.90 556.47 557.27 7.8M
2021-06-28 567.18 567.81 563.24 565.31 6.9M
2021-06-25 559.37 567.50 557.99 567.30 16.3M
2021-06-24 558.16 560.85 554.13 560.29 7.5M
2021-06-23 562.24 562.71 555.97 556.58 9.6M
2021-06-22 567.24 567.33 560.54 560.67 8.7M
2021-06-21 558.00 568.65 558.00 568.34 9.5M
2021-06-18 574.29 574.29 556.43 556.43 15.8M
2021-06-17 577.72 579.71 575.41 576.26 8.2M
2021-06-16 583.93 584.62 575.11 578.11 9.0M
2021-06-15 581.19 585.42 579.66 583.20 6.6M
2021-06-14 586.15 587.13 579.64 581.31 6.7M
2021-06-11 582.77 586.55 581.56 586.24 8.1M
2021-06-10 580.86 582.02 578.00 581.19 5.8M
2021-06-09 575.28 580.58 573.98 579.35 6.9M
2021-06-08 575.56 575.96 571.33 575.25 7.2M
2021-06-07 574.45 575.42 572.55 575.19 6.8M
2021-06-04 575.47 575.56 572.68 573.38 7.7M
2021-06-03 569.12 574.75 567.64 573.65 9.2M
2021-06-02 570.21 573.40 566.88 570.15 8.9M
2021-06-01 570.82 570.83 566.29 569.67 7.9M
2021-05-28 568.03 569.65 565.98 569.00 8.5M
2021-05-27 569.94 570.09 566.13 566.25 28.6M
2021-05-26 565.16 569.23 563.25 567.61 10.2M
2021-05-25 570.49 570.49 563.99 564.75 9.5M
2021-05-24 568.99 572.03 567.58 570.14 8.7M
2021-05-21 567.27 570.66 562.87 567.44 10.8M
2021-05-20 562.73 568.27 562.73 565.52 8.3M
2021-05-19 561.87 563.39 557.86 563.17 8.8M
2021-05-18 566.35 568.18 564.77 565.28 11.5M
2021-05-17 572.02 573.23 567.71 567.97 9.8M
2021-05-14 576.93 580.17 575.67 576.43 8.2M
2021-05-13 561.97 577.21 561.62 575.02 10.7M
2021-05-12 576.80 577.63 562.56 562.90 9.4M
2021-05-11 582.58 582.58 574.40 577.19 10.0M
2021-05-10 583.27 588.28 582.50 583.87 7.4M
2021-05-07 573.21 582.48 571.85 580.59 8.9M
2021-05-06 571.29 575.79 567.48 575.39 8.9M
2021-05-05 574.15 574.15 562.86 569.10 6.8M
2021-05-04 573.86 576.68 571.73 574.39 7.2M
2021-05-03 573.87 579.72 572.06 574.80 7.1M
2021-04-30 570.22 572.28 568.92 571.52 16.7M
2021-04-29 567.72 574.80 567.22 570.76 7.6M
2021-04-28 566.10 567.41 563.34 565.66 10.2M
2021-04-27 570.92 571.18 564.30 565.12 7.0M
2021-04-26 577.33 577.33 571.44 571.66 6.3M
2021-04-23 576.96 578.79 574.32 575.78 6.9M
2021-04-22 579.91 580.06 575.24 575.75 6.5M
2021-04-21 578.58 580.50 576.48 579.00 7.1M
2021-04-20 574.70 580.09 574.42 579.22 8.1M
2021-04-19 575.85 576.90 572.77 575.15 8.6M
2021-04-16 574.68 577.52 573.19 574.54 12.4M
2021-04-15 566.81 572.17 565.05 571.81 8.1M
2021-04-14 562.84 567.88 562.33 566.29 7.1M
2021-04-13 558.70 565.35 557.41 563.12 7.6M
2021-04-12 559.59 563.06 558.82 561.83 7.2M
2021-04-09 557.58 559.44 555.90 557.16 7.4M
2021-04-08 558.21 559.36 553.91 558.12 8.6M
2021-04-07 558.60 560.24 555.95 558.29 7.9M
2021-04-06 557.04 559.41 555.09 557.79 7.8M
2021-04-05 555.74 563.53 554.82 558.59 8.6M
2021-04-01 551.93 553.30 549.15 553.30 7.8M
2021-03-31 552.22 554.44 548.56 552.44 9.5M
2021-03-30 553.94 554.10 547.47 552.81 7.4M
2021-03-29 549.50 558.59 549.01 555.68 9.0M
2021-03-26 552.09 552.09 547.62 551.60 10.4M
2021-03-25 543.13 551.73 539.70 550.34 10.8M
2021-03-24 538.97 549.11 537.96 542.63 12.1M
2021-03-23 535.60 543.24 534.27 538.27 10.7M
2021-03-22 544.35 545.01 534.68 537.95 10.9M
2021-03-19 543.53 550.23 535.87 546.10 32.2M
2021-03-18 542.35 545.44 539.78 543.12 11.1M
2021-03-17 553.25 553.34 541.82 543.13 9.9M
2021-03-16 550.96 555.35 549.70 553.38 9.9M
2021-03-15 544.52 554.22 544.52 554.03 11.3M
2021-03-12 535.39 543.91 534.35 543.24 10.9M
2021-03-11 536.24 538.71 532.04 532.92 8.8M
2021-03-10 529.10 539.07 527.39 537.71 10.0M
2021-03-09 534.62 537.67 529.70 529.75 10.8M
2021-03-08 530.75 537.27 525.89 535.64 10.7M
2021-03-05 515.65 529.78 514.11 528.72 11.1M
2021-03-04 509.14 519.56 507.48 511.24 10.9M
2021-03-03 505.91 510.32 502.25 507.53 11.2M
2021-03-02 508.95 509.29 501.53 506.28 9.3M
2021-03-01 508.51 512.74 508.13 508.86 10.8M
2021-02-26 511.58 514.03 500.91 500.92 14.4M
2021-02-25 517.94 520.62 510.72 510.73 11.8M
2021-02-24 519.24 519.45 514.28 516.98 9.8M
2021-02-23 515.55 521.93 514.75 518.37 10.0M
2021-02-22 520.30 521.57 511.88 513.94 9.8M
2021-02-19 519.02 522.97 517.76 521.38 10.4M
2021-02-18 518.11 521.39 517.67 518.46 7.9M
2021-02-17 515.70 518.89 513.18 518.20 9.2M
2021-02-16 513.19 515.62 511.32 515.28 8.4M
2021-02-12 513.91 514.09 509.63 512.09 7.4M
2021-02-11 515.74 518.01 511.45 515.16 9.0M
2021-02-10 514.51 516.96 512.02 515.92 7.9M
2021-02-09 510.64 512.12 506.98 510.78 6.7M
2021-02-08 512.18 512.83 506.84 509.72 7.9M
2021-02-05 509.26 511.74 506.53 511.05 7.0M
2021-02-04 500.63 505.80 498.85 505.74 8.1M
2021-02-03 500.35 502.07 495.87 500.78 8.7M
2021-02-02 503.62 506.80 500.56 503.22 8.0M
2021-02-01 496.70 502.83 493.38 501.48 7.7M
2021-01-29 496.46 500.64 493.04 494.82 16.0M
2021-01-28 498.15 507.48 497.26 497.60 8.6M
2021-01-27 494.44 500.69 492.40 495.96 13.6M
2021-01-26 506.26 506.26 498.76 499.18 9.3M
2021-01-25 499.29 506.80 499.07 504.68 10.7M
2021-01-22 497.91 501.81 494.44 501.26 8.8M
2021-01-21 505.70 506.45 499.83 500.30 8.3M
2021-01-20 506.59 509.52 503.63 507.26 9.0M
2021-01-19 515.51 515.55 507.22 507.55 9.2M
2021-01-15 504.34 512.76 502.25 512.01 10.0M
2021-01-14 510.61 511.13 504.51 506.78 9.7M
2021-01-13 505.80 511.00 505.32 508.61 10.0M
2021-01-12 504.91 509.48 502.41 506.68 9.4M
2021-01-11 502.82 506.09 501.68 504.53 7.9M
2021-01-08 505.47 505.78 499.23 505.23 10.7M
2021-01-07 515.79 516.01 504.24 504.93 10.5M
2021-01-06 503.20 518.16 503.20 515.62 11.7M
2021-01-05 500.70 503.34 493.26 498.20 9.7M
2021-01-04 508.98 508.98 497.13 499.25 10.7M