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
2023-12-29 475.79 476.62 473.22 475.10 11.3M
2023-12-28 473.28 478.26 473.28 477.68 10.2M
2023-12-27 477.25 478.38 474.37 475.68 10.0M
2023-12-26 475.67 479.39 475.15 477.10 10.4M
2023-12-22 474.87 479.03 474.03 475.94 11.7M
2023-12-21 470.40 473.79 468.76 472.38 13.3M
2023-12-20 474.62 477.09 467.98 468.22 15.6M
2023-12-19 470.70 475.42 470.64 474.85 15.5M
2023-12-18 471.32 472.40 468.59 469.80 14.5M
2023-12-15 475.01 475.76 466.94 469.96 46.9M
2023-12-14 481.95 486.07 475.41 476.14 18.4M
2023-12-13 463.53 479.82 461.62 479.09 18.2M
2023-12-12 465.12 465.45 461.05 463.61 14.2M
2023-12-11 464.72 466.24 463.36 465.44 12.7M
2023-12-08 467.52 468.15 463.43 466.31 11.3M
2023-12-07 465.04 469.23 464.01 468.15 13.0M
2023-12-06 465.43 468.01 464.38 465.79 14.1M
2023-12-05 463.62 463.71 459.19 462.92 15.7M
2023-12-04 457.54 465.57 457.39 464.34 16.6M
2023-12-01 450.39 459.99 449.43 459.93 13.6M
2023-11-30 448.99 451.57 446.46 450.80 19.2M
2023-11-29 453.54 456.13 447.82 448.76 13.4M
2023-11-28 451.24 454.05 448.56 451.84 11.4M
2023-11-27 451.08 451.97 446.93 451.45 13.6M
2023-11-24 450.35 451.11 448.84 450.67 4.2M
2023-11-22 448.70 450.23 445.31 450.05 11.0M
2023-11-21 448.27 450.09 444.41 446.29 13.8M
2023-11-20 451.00 452.16 446.34 449.39 13.0M
2023-11-17 454.72 455.97 451.02 453.24 13.6M
2023-11-16 454.60 455.67 450.58 452.06 14.6M
2023-11-15 451.58 457.33 451.58 452.36 15.5M
2023-11-14 443.57 453.12 443.38 452.71 16.5M
2023-11-13 435.43 436.94 432.45 434.22 12.6M
2023-11-10 440.23 440.38 434.89 436.62 12.2M
2023-11-09 442.21 443.18 437.12 438.15 13.0M
2023-11-08 447.98 447.98 439.28 441.11 15.7M
2023-11-07 451.34 452.64 446.74 447.93 14.7M
2023-11-06 456.64 457.40 451.84 452.54 15.0M
2023-11-03 456.67 461.13 456.18 457.60 15.8M
2023-11-02 439.43 452.21 439.43 450.86 17.0M
2023-11-01 433.57 440.37 429.51 439.01 15.2M
2023-10-31 431.44 432.81 428.01 432.75 15.3M
2023-10-30 431.41 434.83 426.82 430.12 13.5M
2023-10-27 436.13 436.33 427.41 429.32 15.3M
2023-10-26 437.93 441.71 436.44 437.78 14.4M
2023-10-25 433.29 437.17 431.68 436.16 15.7M
2023-10-24 435.43 437.14 433.89 436.01 15.7M
2023-10-23 432.80 436.72 430.48 431.16 12.9M
2023-10-20 440.48 441.86 435.70 436.31 16.6M
2023-10-19 442.57 446.90 438.60 439.63 16.3M
2023-10-18 448.17 448.66 443.74 444.77 12.7M
2023-10-17 444.46 452.03 444.43 449.40 16.6M
2023-10-16 444.87 448.49 441.77 447.70 13.2M
2023-10-13 444.60 445.51 440.10 441.98 11.4M
2023-10-12 447.87 447.87 437.12 441.35 13.3M
2023-10-11 445.81 448.98 443.77 448.88 14.9M
2023-10-10 441.38 444.87 441.38 444.39 15.1M
2023-10-09 435.37 441.51 435.31 440.81 12.8M
2023-10-06 429.87 437.34 425.19 435.65 17.4M
2023-10-05 430.96 435.81 429.38 434.01 16.1M
2023-10-04 431.27 432.39 424.86 431.65 18.1M
2023-10-03 426.98 430.75 421.58 430.10 21.8M
2023-10-02 443.85 444.70 427.69 430.00 19.0M
2023-09-29 449.26 451.26 442.26 445.03 17.1M
2023-09-28 451.92 452.78 444.85 445.25 15.6M
2023-09-27 453.07 454.77 448.62 449.92 15.7M
2023-09-26 461.99 461.99 453.11 453.34 15.5M
2023-09-25 459.83 464.02 459.54 463.64 12.0M
2023-09-22 461.48 464.36 460.91 461.93 14.4M
2023-09-21 465.78 467.62 463.35 463.35 14.5M
2023-09-20 469.25 470.47 465.21 465.54 13.3M
2023-09-19 471.17 473.09 466.93 466.97 15.8M
2023-09-18 471.25 471.70 467.77 470.86 15.8M
2023-09-15 470.27 473.47 469.82 470.99 51.0M
2023-09-14 468.29 471.64 468.27 471.27 15.7M
2023-09-13 463.43 467.55 462.07 465.80 15.9M
2023-09-12 461.38 463.59 458.88 463.03 15.5M
2023-09-11 458.53 462.95 458.53 461.36 18.8M
2023-09-08 457.03 459.35 455.02 458.67 15.4M
2023-09-07 456.10 459.03 454.22 455.87 20.1M
2023-09-06 454.24 454.61 452.06 453.72 19.3M
2023-09-05 461.95 461.95 452.62 453.98 28.9M
2023-09-01 466.20 467.43 461.20 464.03 24.3M
2023-08-31 464.18 468.01 463.13 463.16 46.7M
2023-08-30 464.02 466.77 462.27 462.82 23.4M
2023-08-29 464.14 464.43 460.69 463.92 29.0M
2023-08-28 463.99 467.84 462.93 463.23 66.5M
2023-08-25 458.60 461.68 457.48 459.43 27.7M
2023-08-24 460.35 465.84 458.51 458.75 17.5M
2023-08-23 464.33 464.33 460.53 462.14 21.5M
2023-08-22 460.13 462.92 458.31 462.26 20.4M
2023-08-21 462.59 463.01 456.60 460.89 23.8M
2023-08-18 463.35 465.72 462.21 464.32 44.6M
2023-08-17 462.49 466.41 461.08 461.75 54.7M
2023-08-16 465.22 469.15 465.08 466.19 44.3M
2023-08-15 474.06 474.06 463.81 463.98 40.2M
2023-08-14 481.24 482.16 474.37 477.18 33.1M
2023-08-11 491.54 493.11 489.50 491.98 11.1M
2023-08-10 496.85 498.53 489.93 490.98 11.4M
2023-08-09 494.00 500.36 493.68 496.82 12.3M
2023-08-08 498.34 498.34 490.79 495.27 10.7M
2023-08-07 498.23 502.35 496.40 499.56 9.3M
2023-08-04 501.05 504.54 495.44 497.07 10.6M
2023-08-03 508.50 509.29 500.13 501.05 13.7M
2023-08-02 506.97 512.45 506.09 509.84 10.5M
2023-08-01 515.12 517.46 508.42 509.32 9.8M
2023-07-31 515.70 517.78 513.54 515.01 36.8M
2023-07-28 516.03 517.31 510.67 513.71 9.6M
2023-07-27 524.74 524.96 513.01 513.77 10.7M
2023-07-26 521.16 528.07 520.89 524.95 11.0M
2023-07-25 520.15 522.31 519.24 521.32 10.2M
2023-07-24 523.85 524.70 518.93 522.41 8.9M
2023-07-21 523.58 526.71 519.73 523.60 10.4M
2023-07-20 515.42 521.74 511.76 521.46 9.2M
2023-07-19 511.90 516.63 510.67 514.15 10.0M
2023-07-18 509.24 514.13 503.64 508.51 11.5M
2023-07-17 509.99 511.34 505.13 508.27 10.7M
2023-07-14 514.77 514.77 508.11 511.11 10.1M
2023-07-13 512.19 516.18 511.43 516.16 10.8M
2023-07-12 509.50 513.60 506.68 512.52 10.6M
2023-07-11 500.68 505.14 499.13 504.92 9.6M
2023-07-10 498.52 503.38 497.15 499.51 9.7M
2023-07-07 501.99 503.28 496.31 498.98 15.7M
2023-07-06 507.16 507.20 502.11 504.35 9.7M
2023-07-05 508.42 515.96 507.75 510.73 9.0M
2023-07-03 505.86 512.05 505.86 510.32 4.2M
2023-06-30 506.46 509.20 503.82 507.42 9.3M
2023-06-29 500.51 507.11 500.15 505.28 7.9M
2023-06-28 508.16 508.42 501.14 502.57 9.1M
2023-06-27 507.81 511.27 506.29 509.01 9.3M
2023-06-26 503.69 509.80 501.51 506.80 9.1M
2023-06-23 511.08 513.86 501.63 502.24 18.3M
2023-06-22 517.97 517.98 510.44 511.88 9.6M
2023-06-21 515.05 519.35 508.95 516.58 9.8M
2023-06-20 520.69 522.03 515.10 516.69 10.8M
2023-06-16 524.19 525.73 520.22 521.92 20.5M
2023-06-15 519.94 522.47 517.81 522.06 11.1M
2023-06-14 524.06 526.40 518.03 519.02 10.9M
2023-06-13 522.60 527.13 521.15 524.49 9.8M
2023-06-12 528.10 530.08 522.35 524.77 10.4M
2023-06-09 532.70 532.70 527.01 528.75 7.6M
2023-06-08 532.87 534.00 528.79 532.86 8.7M
2023-06-07 523.22 535.53 520.47 534.20 9.9M
2023-06-06 518.49 524.25 516.59 521.83 8.6M
2023-06-05 518.56 522.89 514.47 517.08 8.7M
2023-06-02 508.85 522.41 508.85 522.08 10.3M
2023-06-01 514.59 514.77 507.74 509.51 9.7M
2023-05-31 513.11 516.02 508.80 513.95 20.1M
2023-05-30 514.70 516.46 512.38 512.92 8.6M
2023-05-26 510.93 514.02 508.48 513.68 8.0M
2023-05-25 515.82 515.82 506.07 510.48 9.8M
2023-05-24 520.13 520.82 516.02 516.87 11.0M
2023-05-23 520.12 526.19 519.28 520.91 9.8M
2023-05-22 520.36 522.85 516.60 520.96 8.2M
2023-05-19 522.50 524.04 518.13 518.69 9.0M
2023-05-18 517.62 519.81 515.07 519.40 9.4M
2023-05-17 520.08 522.95 517.34 522.07 10.2M
2023-05-16 526.36 526.39 518.57 518.87 11.0M
2023-05-15 534.72 534.98 525.45 526.17 10.2M
2023-05-12 533.13 536.15 530.12 532.55 7.6M
2023-05-11 535.69 536.89 529.54 530.68 7.7M
2023-05-10 539.06 539.95 532.46 537.87 8.6M
2023-05-09 536.02 538.24 533.39 535.01 9.8M
2023-05-08 541.04 541.50 536.23 537.51 8.0M
2023-05-05 536.99 542.40 536.04 541.15 9.4M
2023-05-04 534.11 536.76 528.22 535.24 11.4M
2023-05-03 535.90 544.80 535.65 536.37 10.0M
2023-05-02 542.27 542.27 529.69 533.93 9.1M
2023-05-01 543.22 548.21 542.86 542.90 7.3M
2023-04-28 545.48 548.21 542.28 543.53 14.4M
2023-04-27 539.87 546.42 538.63 546.27 7.5M
2023-04-26 546.57 548.50 538.44 539.90 8.3M
2023-04-25 550.39 552.23 548.23 550.15 7.4M
2023-04-24 552.45 553.43 550.26 552.10 6.7M
2023-04-21 553.80 555.63 548.42 552.09 8.1M
2023-04-20 551.20 551.85 548.24 550.56 9.2M
2023-04-19 547.11 551.89 546.90 551.82 8.0M
2023-04-18 552.32 552.62 543.78 546.66 8.0M
2023-04-17 550.21 553.78 547.41 553.11 7.2M
2023-04-14 553.52 554.51 546.43 548.85 7.9M
2023-04-13 556.36 557.80 547.34 556.24 8.5M
2023-04-12 563.89 565.38 557.18 558.34 8.3M
2023-04-11 561.95 563.88 560.58 562.35 9.2M
2023-04-10 557.88 561.48 554.87 561.48 8.4M
2023-04-06 561.05 561.85 556.33 559.74 8.8M
2023-04-05 547.82 558.81 547.78 558.74 10.4M
2023-04-04 544.14 546.92 542.28 545.58 8.9M
2023-04-03 548.35 550.14 544.30 544.66 8.7M
2023-03-31 547.95 550.16 545.20 550.01 10.4M
2023-03-30 545.62 548.45 542.85 545.50 7.8M
2023-03-29 539.39 543.92 539.29 543.39 8.8M
2023-03-28 533.57 540.51 533.48 537.44 7.8M
2023-03-27 535.73 538.75 533.02 535.50 8.5M
2023-03-24 516.04 531.74 515.72 531.71 10.2M
2023-03-23 523.89 527.81 515.04 517.20 12.0M
2023-03-22 536.46 536.48 523.85 523.95 10.8M
2023-03-21 546.47 546.90 530.72 536.75 11.7M
2023-03-20 539.79 548.01 539.39 544.71 11.8M
2023-03-17 541.29 541.47 533.79 537.52 24.6M
2023-03-16 534.66 544.81 533.63 543.09 11.0M
2023-03-15 533.72 540.53 531.72 537.92 13.8M
2023-03-14 537.37 544.12 534.47 540.00 11.8M
2023-03-13 524.03 541.88 523.40 530.51 13.7M
2023-03-10 535.09 535.51 522.87 526.41 11.1M
2023-03-09 542.86 544.51 534.77 535.13 8.8M
2023-03-08 537.92 542.62 535.69 542.43 10.0M
2023-03-07 545.64 546.98 536.23 537.62 8.2M
2023-03-06 546.12 548.36 542.21 544.79 9.8M
2023-03-03 545.11 547.05 539.70 546.44 9.3M
2023-03-02 539.21 543.49 536.26 543.45 7.9M
2023-03-01 542.35 542.95 537.02 540.44 11.7M
2023-02-28 548.64 553.80 545.69 545.69 17.7M
2023-02-27 557.16 561.77 549.90 551.02 8.7M
2023-02-24 550.65 554.82 548.36 553.60 9.0M
2023-02-23 558.87 560.18 553.39 555.71 11.4M
2023-02-22 558.85 563.90 557.70 558.89 8.8M
2023-02-21 564.69 565.31 557.66 558.58 7.7M
2023-02-17 563.52 570.64 560.10 568.91 9.7M
2023-02-16 557.72 564.47 553.49 561.35 10.2M
2023-02-15 557.90 563.76 555.78 563.26 8.7M
2023-02-14 566.72 568.56 559.54 561.08 8.5M
2023-02-13 564.36 569.62 563.86 569.14 8.3M
2023-02-10 557.09 565.47 556.62 565.29 8.9M
2023-02-09 565.97 568.58 555.29 556.67 8.6M
2023-02-08 575.53 575.68 565.78 566.39 9.6M
2023-02-07 575.15 581.19 570.11 579.68 8.8M
2023-02-06 580.40 582.38 573.32 579.07 8.5M
2023-02-03 584.07 586.79 572.83 581.63 10.3M
2023-02-02 582.79 589.97 581.08 587.60 12.8M
2023-02-01 570.87 583.18 569.03 579.53 11.9M
2023-01-31 565.74 573.44 563.56 573.27 26.5M
2023-01-30 566.91 571.39 563.33 563.67 7.5M
2023-01-27 568.34 571.70 566.90 569.18 7.4M
2023-01-26 568.67 569.38 566.49 568.70 6.7M
2023-01-25 564.28 570.11 564.13 569.45 9.7M
2023-01-24 565.41 569.87 560.48 568.34 7.3M
2023-01-23 562.87 569.93 560.72 565.75 8.1M
2023-01-20 562.55 564.48 555.98 564.43 9.5M
2023-01-19 565.08 565.45 560.58 561.48 8.0M
2023-01-18 578.69 578.69 564.97 566.18 7.4M
2023-01-17 582.17 586.00 577.48 578.16 7.5M
2023-01-13 585.44 585.44 581.10 583.49 7.1M
2023-01-12 585.80 589.17 584.01 586.88 6.8M
2023-01-11 580.83 584.98 580.62 584.76 8.4M
2023-01-10 576.50 579.52 573.56 579.35 6.7M
2023-01-09 576.91 581.70 575.83 577.68 9.0M
2023-01-06 571.37 578.93 571.15 577.57 7.9M
2023-01-05 571.77 572.43 563.38 565.58 7.7M
2023-01-04 572.31 578.50 571.00 574.83 8.8M
2023-01-03 571.62 573.17 563.10 569.14 8.7M