S&P 500 Value TR (SPXVTR)

SPXVTR
🏛️ 美国 →
11,645.76
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
2025-09-26 11,577.94 11,658.20 11,577.94 11,645.76 0.0M
2025-09-25 11,586.54 11,590.54 11,514.58 11,559.32 0.0M
2025-09-24 11,632.88 11,646.20 11,589.75 11,603.03 0.0M
2025-09-23 11,619.98 11,684.62 11,608.60 11,622.70 0.0M
2025-09-22 11,590.38 11,634.16 11,568.95 11,617.39 0.0M
2025-09-19 11,593.46 11,617.55 11,550.49 11,599.71 0.0M
2025-09-18 11,560.66 11,604.06 11,535.89 11,573.62 0.0M
2025-09-17 11,513.37 11,614.64 11,478.92 11,544.96 0.0M
2025-09-16 11,519.87 11,542.66 11,490.51 11,502.84 0.0M
2025-09-15 11,528.14 11,546.04 11,490.72 11,506.24 0.0M
2025-09-12 11,536.65 11,549.36 11,504.87 11,508.68 0.0M
2025-09-11 11,420.38 11,548.19 11,416.06 11,539.35 0.0M
2025-09-10 11,446.80 11,446.80 11,358.34 11,396.64 0.0M
2025-09-09 11,448.48 11,474.12 11,438.48 11,452.02 0.0M
2025-09-08 11,465.32 11,465.32 11,397.61 11,447.18 0.0M
2025-09-05 11,523.77 11,547.40 11,420.31 11,461.97 0.0M
2025-09-04 11,449.35 11,521.34 11,426.13 11,520.52 0.0M
2025-09-03 11,458.18 11,462.11 11,378.79 11,436.44 0.0M
2025-09-02 11,454.35 11,454.35 11,370.16 11,444.74 0.0M
2025-08-29 11,496.86 11,525.23 11,478.41 11,503.83 0.0M
2025-08-28 11,503.03 11,513.05 11,457.76 11,501.28 0.0M
2025-08-27 11,443.63 11,504.22 11,437.63 11,493.62 0.0M
2025-08-26 11,421.48 11,458.14 11,405.42 11,452.66 0.0M
2025-08-25 11,492.94 11,494.77 11,427.50 11,429.11 0.0M
2025-08-22 11,392.64 11,529.44 11,392.64 11,511.36 0.0M
2025-08-21 11,358.78 11,382.46 11,319.43 11,348.90 0.0M
2025-08-20 11,398.59 11,422.27 11,359.41 11,384.31 0.0M
2025-08-19 11,364.89 11,433.84 11,360.01 11,391.32 0.0M
2025-08-18 11,382.82 11,403.55 11,361.52 11,366.07 0.0M
2025-08-15 11,432.21 11,437.96 11,377.65 11,380.31 0.0M
2025-08-14 11,393.84 11,412.73 11,354.49 11,404.46 0.0M
2025-08-13 11,343.89 11,416.37 11,343.86 11,412.92 0.0M
2025-08-12 11,218.23 11,314.10 11,218.23 11,312.65 0.0M
2025-08-11 11,230.14 11,250.56 11,176.20 11,190.72 0.0M
2025-08-08 11,154.45 11,231.90 11,154.45 11,220.82 0.0M
2025-08-07 11,156.43 11,190.78 11,097.20 11,127.22 0.0M
2025-08-06 11,090.02 11,130.47 11,060.88 11,095.43 0.0M
2025-08-05 11,103.05 11,113.58 11,046.50 11,067.25 0.0M
2025-08-04 11,018.44 11,090.28 11,018.44 11,083.85 0.0M
2025-08-01 11,079.94 11,079.94 10,944.55 10,979.08 0.0M
2025-07-31 11,239.24 11,239.24 11,101.38 11,121.01 0.0M
2025-07-30 11,274.31 11,274.31 11,150.32 11,196.86 0.0M
2025-07-29 11,285.81 11,290.30 11,243.22 11,259.94 0.0M
2025-07-28 11,322.38 11,322.38 11,255.12 11,271.93 0.0M
2025-07-25 11,288.86 11,325.75 11,262.02 11,315.59 0.0M
2025-07-24 11,288.05 11,328.98 11,278.60 11,280.75 0.0M
2025-07-23 11,243.96 11,295.68 11,230.69 11,294.34 0.0M
2025-07-22 11,134.16 11,232.12 11,134.16 11,223.03 0.0M
2025-07-21 11,140.81 11,197.11 11,131.26 11,134.07 0.0M
2025-07-18 11,172.25 11,181.59 11,111.39 11,131.06 0.0M
2025-07-17 11,085.78 11,156.93 11,081.21 11,143.94 0.0M
2025-07-16 11,074.12 11,107.75 10,992.02 11,096.45 0.0M
2025-07-15 11,165.32 11,182.54 11,054.06 11,055.95 0.0M
2025-07-14 11,153.55 11,168.97 11,121.91 11,161.92 0.0M
2025-07-11 11,175.65 11,192.60 11,134.12 11,174.46 0.0M
2025-07-10 11,158.45 11,243.58 11,143.02 11,222.07 0.0M
2025-07-09 11,151.78 11,173.34 11,095.01 11,161.38 0.0M
2025-07-08 11,113.57 11,164.06 11,102.57 11,132.77 0.0M
2025-07-07 11,195.71 11,196.84 11,070.97 11,122.35 0.0M
2025-07-03 11,173.04 11,228.12 11,168.92 11,213.11 0.0M
2025-07-02 11,122.71 11,156.69 11,103.80 11,151.25 0.0M
2025-07-01 11,017.04 11,162.52 11,015.10 11,133.87 0.0M
2025-06-30 10,983.95 11,039.61 10,956.85 11,023.29 0.0M
2025-06-27 10,942.65 11,008.66 10,920.20 10,973.39 0.0M
2025-06-26 10,885.68 10,938.20 10,885.68 10,928.02 0.0M
2025-06-25 10,897.70 10,897.70 10,840.13 10,858.28 0.0M
2025-06-24 10,847.14 10,919.18 10,845.14 10,896.75 0.0M
2025-06-23 10,754.45 10,822.48 10,700.70 10,816.55 0.0M
2025-06-20 10,753.02 10,797.60 10,716.49 10,742.53 0.0M
2025-06-18 10,721.49 10,775.59 10,708.22 10,720.92 0.0M
2025-06-17 10,776.50 10,787.59 10,702.13 10,712.30 0.0M
2025-06-16 10,771.10 10,844.09 10,771.10 10,805.48 0.0M
2025-06-13 10,796.58 10,819.15 10,710.47 10,734.25 0.0M
2025-06-12 10,785.24 10,841.20 10,757.12 10,841.20 0.0M
2025-06-11 10,849.81 10,854.07 10,767.89 10,802.46 0.0M
2025-06-10 10,780.48 10,855.05 10,780.48 10,841.65 0.0M
2025-06-09 10,776.59 10,820.12 10,754.24 10,779.77 0.0M
2025-06-06 10,725.05 10,784.78 10,724.43 10,764.13 0.0M
2025-06-05 10,704.53 10,721.05 10,634.70 10,654.24 0.0M
2025-06-04 10,717.68 10,737.98 10,676.66 10,676.67 0.0M
2025-06-03 10,639.56 10,714.29 10,614.34 10,704.38 0.0M
2025-06-02 10,615.81 10,651.52 10,534.67 10,650.51 0.0M
2025-05-30 10,605.99 10,653.84 10,535.33 10,631.49 0.0M
2025-05-29 10,619.49 10,630.73 10,532.44 10,620.94 0.0M
2025-05-28 10,656.52 10,670.93 10,565.29 10,576.54 0.0M
2025-05-27 10,548.59 10,659.84 10,548.59 10,654.40 0.0M
2025-05-23 10,446.18 10,508.88 10,415.25 10,477.65 0.0M
2025-05-22 10,546.09 10,589.94 10,497.14 10,533.90 0.0M
2025-05-21 10,713.52 10,713.52 10,557.40 10,568.60 0.0M
2025-05-20 10,761.52 10,786.21 10,718.56 10,762.40 0.0M
2025-05-19 10,711.78 10,793.89 10,684.81 10,784.27 0.0M
2025-05-16 10,696.79 10,768.56 10,662.39 10,768.44 0.0M
2025-05-15 10,563.90 10,688.18 10,562.56 10,686.21 0.0M
2025-05-14 10,642.19 10,642.94 10,568.26 10,590.46 0.0M
2025-05-13 10,689.29 10,694.61 10,645.88 10,649.21 0.0M
2025-05-12 10,621.48 10,691.06 10,617.90 10,689.98 0.0M
2025-05-09 10,442.73 10,462.30 10,393.62 10,414.84 0.0M
2025-05-08 10,399.18 10,521.07 10,380.47 10,412.94 0.0M
2025-05-07 10,330.46 10,402.17 10,299.41 10,361.28 0.0M
2025-05-06 10,328.44 10,388.51 10,282.26 10,304.51 0.0M
2025-05-05 10,411.72 10,428.74 10,346.31 10,373.43 0.0M
2025-05-02 10,397.14 10,465.25 10,377.60 10,448.47 0.0M
2025-05-01 10,366.12 10,415.57 10,316.70 10,337.29 0.0M
2025-04-30 10,247.33 10,345.49 10,113.18 10,320.45 0.0M
2025-04-29 10,215.19 10,326.12 10,206.68 10,302.39 0.0M
2025-04-28 10,235.17 10,288.22 10,162.86 10,251.12 0.0M
2025-04-25 10,204.84 10,228.55 10,124.60 10,224.56 0.0M
2025-04-24 10,091.71 10,237.44 10,055.36 10,226.63 0.0M
2025-04-23 10,123.69 10,266.26 10,050.03 10,087.16 0.0M
2025-04-22 9,845.03 10,023.39 9,845.03 9,997.57 0.0M
2025-04-21 9,894.30 9,894.30 9,671.88 9,771.01 0.0M
2025-04-17 9,966.34 10,040.57 9,917.78 9,957.96 0.0M
2025-04-16 10,055.23 10,104.35 9,867.92 9,935.51 0.0M
2025-04-15 10,143.24 10,199.70 10,087.96 10,095.14 0.0M
2025-04-14 10,143.54 10,196.60 10,048.70 10,134.49 0.0M
2025-04-11 9,832.67 10,067.35 9,771.58 10,027.35 0.0M
2025-04-10 10,014.01 10,014.01 9,595.49 9,860.07 0.0M
2025-04-09 9,381.70 10,204.09 9,344.79 10,159.07 0.0M
2025-04-08 9,793.30 9,918.79 9,316.01 9,446.42 0.0M
2025-04-07 9,538.31 9,940.55 9,293.55 9,612.89 0.0M
2025-04-04 10,149.21 10,149.21 9,694.46 9,701.97 0.0M
2025-04-03 10,497.12 10,499.30 10,291.35 10,300.45 0.0M
2025-04-02 10,633.95 10,770.00 10,621.99 10,746.52 0.0M
2025-04-01 10,677.61 10,729.78 10,599.43 10,694.93 0.0M
2025-03-31 10,568.12 10,739.12 10,539.80 10,702.58 0.0M
2025-03-28 10,751.04 10,756.09 10,597.56 10,607.19 0.0M
2025-03-27 10,756.55 10,807.70 10,714.20 10,765.48 0.0M
2025-03-26 10,783.86 10,828.35 10,736.20 10,765.57 0.0M
2025-03-25 10,789.74 10,802.16 10,732.99 10,767.21 0.0M
2025-03-24 10,716.70 10,789.37 10,716.70 10,777.94 0.0M
2025-03-21 10,632.91 10,664.55 10,564.29 10,661.39 0.0M
2025-03-20 10,665.07 10,740.87 10,634.18 10,679.58 0.0M
2025-03-19 10,647.71 10,747.03 10,627.35 10,701.70 0.0M
2025-03-18 10,665.40 10,667.50 10,598.70 10,639.00 0.0M
2025-03-17 10,565.40 10,716.00 10,561.30 10,676.30 0.0M
2025-03-14 10,442.10 10,580.30 10,437.20 10,566.50 0.0M
2025-03-13 10,475.30 10,520.10 10,366.20 10,393.40 0.0M
2025-03-11 10,669.70 10,670.40 10,486.20 10,540.70 0.0M
2025-03-10 10,797.20 10,810.00 10,609.80 10,690.20 0.0M
2025-03-07 10,750.80 10,887.60 10,737.80 10,859.20 0.0M
2025-03-06 10,789.10 10,828.20 10,706.40 10,775.80 0.0M
2025-03-05 10,746.00 10,876.90 10,692.20 10,845.60 0.0M
2025-03-04 10,890.60 10,893.00 10,731.00 10,754.60 0.0M
2025-03-03 11,049.19 11,091.40 10,863.69 10,923.98 0.0M
2025-02-28 10,897.80 11,036.13 10,852.82 11,028.53 0.0M
2025-02-27 10,946.73 11,014.08 10,879.73 10,882.93 0.0M
2025-02-26 11,009.79 11,024.46 10,914.67 10,937.95 0.0M
2025-02-25 11,009.19 11,047.63 10,959.52 11,011.89 0.0M
2025-02-24 10,997.75 11,048.45 10,983.41 10,998.09 0.0M
2025-02-21 11,081.63 11,086.17 10,981.12 10,987.80 0.0M
2025-02-20 11,101.53 11,109.00 11,051.33 11,102.98 0.0M
2025-02-19 11,040.00 11,114.28 11,031.13 11,107.92 0.0M
2025-02-18 11,004.66 11,058.58 10,983.67 11,058.57 0.0M
2025-02-14 11,026.63 11,066.36 10,996.83 11,001.81 0.0M
2025-02-13 10,949.48 11,028.02 10,933.71 11,021.74 0.0M
2025-02-12 10,918.38 10,952.93 10,875.20 10,935.77 0.0M
2025-02-11 10,906.76 10,978.70 10,901.99 10,974.82 0.0M
2025-02-10 10,908.05 10,927.94 10,878.16 10,920.13 0.0M
2025-02-07 10,969.71 10,989.40 10,869.52 10,872.85 0.0M
2025-02-06 10,995.93 11,012.28 10,928.96 10,975.39 0.0M
2025-02-05 10,923.18 10,989.70 10,890.29 10,988.71 0.0M
2025-02-04 10,888.06 10,961.38 10,871.70 10,946.70 0.0M
2025-02-03 10,912.96 10,961.01 10,804.28 10,916.82 0.0M
2025-01-31 11,081.28 11,087.55 10,962.88 10,981.84 0.0M
2025-01-30 11,012.90 11,075.77 10,988.92 11,042.92 0.0M
2025-01-29 11,044.98 11,082.17 11,002.07 11,024.71 0.0M
2025-01-28 11,073.53 11,105.23 11,038.63 11,047.96 0.0M
2025-01-27 10,921.08 11,080.42 10,921.08 11,077.31 0.0M
2025-01-24 10,984.75 10,999.84 10,957.39 10,972.83 0.0M
2025-01-23 10,925.44 10,993.60 10,923.11 10,993.56 0.0M
2025-01-22 10,941.42 10,953.28 10,911.04 10,927.57 0.0M
2025-01-21 10,860.39 10,938.36 10,860.39 10,936.50 0.0M
2025-01-17 10,853.30 10,883.86 10,840.27 10,856.74 0.0M
2025-01-16 10,784.74 10,797.25 10,736.81 10,784.92 0.0M
2025-01-15 10,726.20 10,806.64 10,726.20 10,778.88 0.0M
2025-01-14 10,618.19 10,651.83 10,565.80 10,644.43 0.0M
2025-01-13 10,498.55 10,600.81 10,487.71 10,596.41 0.0M
2025-01-10 10,654.51 10,654.51 10,507.33 10,522.43 0.0M
2025-01-08 10,674.65 10,695.49 10,609.60 10,693.60 0.0M
2025-01-07 10,731.27 10,784.26 10,650.14 10,681.43 0.0M
2025-01-06 10,740.26 10,814.79 10,694.82 10,709.71 0.0M
2025-01-03 10,649.68 10,719.41 10,628.43 10,705.03 0.0M
2025-01-02 10,706.27 10,746.07 10,576.90 10,624.06 0.0M