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
2024-12-31 10,683.88 10,719.98 10,634.08 10,672.94 0.0M
2024-12-30 10,724.08 10,724.08 10,602.60 10,662.66 0.0M
2024-12-27 10,803.61 10,839.91 10,725.59 10,776.56 0.0M
2024-12-26 10,849.21 10,849.21 10,849.21 10,849.21 0.0M
2024-12-25 10,749.79 10,837.40 10,742.85 10,837.21 0.0M
2024-12-24 10,749.79 10,837.40 10,742.85 10,837.21 0.0M
2024-12-23 10,710.64 10,756.24 10,658.70 10,747.91 0.0M
2024-12-20 10,589.53 10,784.61 10,568.93 10,719.19 0.0M
2024-12-19 10,654.93 10,725.39 10,591.60 10,594.17 0.0M
2024-12-18 10,890.90 10,922.64 10,624.81 10,629.74 0.0M
2024-12-17 10,926.88 10,929.62 10,867.65 10,893.53 0.0M
2024-12-16 11,011.60 11,037.24 10,940.68 10,948.11 0.0M
2024-12-13 11,039.32 11,048.69 10,991.70 11,012.29 0.0M
2024-12-12 11,087.29 11,100.86 11,041.02 11,041.02 0.0M
2024-12-11 11,130.98 11,145.98 11,078.54 11,081.56 0.0M
2024-12-10 11,157.57 11,168.60 11,085.66 11,120.03 0.0M
2024-12-09 11,238.77 11,251.96 11,159.09 11,161.86 0.0M
2024-12-06 11,271.90 11,290.92 11,216.61 11,228.57 0.0M
2024-12-05 11,282.04 11,311.32 11,256.46 11,258.33 0.0M
2024-12-04 11,319.50 11,321.46 11,251.37 11,285.95 0.0M
2024-12-03 11,392.63 11,414.89 11,323.98 11,324.97 0.0M
2024-12-02 11,457.88 11,461.45 11,357.66 11,387.00 0.0M
2024-11-29 11,436.51 11,489.08 11,436.51 11,451.28 0.0M
2024-11-27 11,426.45 11,479.79 11,422.72 11,430.00 0.0M
2024-11-26 11,403.16 11,426.87 11,347.46 11,416.99 0.0M
2024-11-25 11,361.21 11,447.85 11,361.21 11,409.08 0.0M
2024-11-22 11,253.62 11,342.90 11,253.62 11,337.04 0.0M
2024-11-21 11,141.21 11,270.64 11,120.26 11,248.17 0.0M
2024-11-20 11,095.97 11,128.91 11,051.42 11,119.39 0.0M
2024-11-19 11,108.93 11,124.81 11,036.55 11,097.82 0.0M
2024-11-18 11,100.18 11,164.30 11,091.08 11,145.81 0.0M
2024-11-15 11,114.06 11,139.94 11,074.91 11,095.13 0.0M
2024-11-14 11,210.34 11,220.00 11,124.33 11,130.31 0.0M
2024-11-13 11,182.68 11,230.78 11,168.43 11,199.12 0.0M
2024-11-12 11,260.10 11,265.75 11,161.64 11,176.76 0.0M
2024-11-11 11,236.99 11,322.94 11,236.99 11,259.44 0.0M
2024-11-08 11,169.56 11,253.89 11,159.97 11,219.13 0.0M
2024-11-07 11,195.50 11,198.44 11,134.87 11,154.04 0.0M
2024-11-06 11,077.98 11,201.58 11,077.98 11,186.32 0.0M
2024-11-05 10,810.54 10,919.60 10,796.09 10,918.18 0.0M
2024-11-04 10,838.51 10,859.59 10,775.03 10,812.02 0.0M
2024-11-01 10,852.36 10,921.25 10,825.40 10,830.93 0.0M
2024-10-31 10,879.64 10,907.69 10,825.16 10,825.95 0.0M
2024-10-30 10,883.58 10,945.52 10,875.60 10,890.00 0.0M
2024-10-29 10,948.98 10,963.35 10,895.31 10,895.65 0.0M
2024-10-28 10,928.13 10,986.57 10,928.13 10,969.79 0.0M
2024-10-25 11,022.85 11,048.97 10,909.76 10,916.06 0.0M
2024-10-24 11,036.35 11,037.83 10,966.92 10,994.17 0.0M
2024-10-23 11,020.21 11,050.97 10,975.72 11,030.31 0.0M
2024-10-22 11,040.12 11,057.89 10,984.37 11,039.61 0.0M
2024-10-21 11,159.43 11,166.80 11,050.50 11,063.05 0.0M
2024-10-18 11,147.39 11,172.54 11,110.06 11,163.78 0.0M
2024-10-17 11,169.22 11,173.03 11,129.94 11,143.33 0.0M
2024-10-16 11,083.52 11,172.30 11,083.52 11,162.87 0.0M
2024-10-15 11,109.37 11,169.90 11,066.11 11,074.21 0.0M
2024-10-14 11,034.50 11,114.73 11,020.14 11,104.63 0.0M
2024-10-11 10,931.26 11,041.98 10,931.26 11,035.25 0.0M
2024-10-10 10,952.33 10,955.21 10,892.98 10,913.50 0.0M
2024-10-09 10,869.88 10,963.65 10,852.85 10,953.88 0.0M
2024-10-08 10,858.30 10,885.32 10,834.72 10,872.61 0.0M
2024-10-07 10,925.83 10,925.83 10,820.54 10,852.42 0.0M
2024-10-04 10,895.61 10,939.88 10,857.71 10,936.51 0.0M
2024-10-03 10,897.02 10,897.02 10,829.46 10,862.42 0.0M
2024-10-02 10,918.57 10,942.34 10,871.84 10,916.67 0.0M
2024-10-01 10,959.94 10,960.03 10,883.17 10,930.87 0.0M
2024-09-30 10,922.24 10,970.86 10,868.53 10,965.41 0.0M
2024-09-27 10,907.44 10,984.59 10,907.44 10,926.75 0.0M
2024-09-26 10,850.55 10,895.59 10,850.55 10,883.91 0.0M
2024-09-25 10,897.31 10,911.54 10,810.50 10,823.54 0.0M
2024-09-24 10,895.04 10,920.90 10,867.83 10,889.54 0.0M
2024-09-23 10,864.00 10,900.95 10,862.07 10,896.18 0.0M
2024-09-20 10,859.65 10,859.65 10,798.32 10,850.09 0.0M
2024-09-19 10,872.35 10,903.93 10,832.51 10,869.04 0.0M
2024-09-17 10,829.95 10,878.55 10,787.77 10,815.37 0.0M
2024-09-16 10,769.17 10,832.23 10,768.39 10,821.39 0.0M
2024-09-13 10,687.37 10,756.14 10,687.37 10,735.37 0.0M
2024-09-12 10,627.78 10,670.65 10,571.20 10,667.06 0.0M
2024-09-11 10,631.65 10,640.59 10,442.27 10,632.26 0.0M
2024-09-10 10,694.76 10,694.76 10,585.53 10,657.38 0.0M
2024-09-09 10,592.03 10,719.16 10,592.03 10,675.37 0.0M
2024-09-06 10,668.17 10,713.34 10,546.85 10,558.33 0.0M
2024-09-05 10,768.50 10,778.29 10,621.89 10,663.37 0.0M
2024-09-04 10,750.12 10,812.84 10,711.98 10,750.98 0.0M
2024-09-03 10,818.81 10,829.97 10,713.20 10,750.50 0.0M
2024-08-30 10,765.84 10,851.02 10,730.66 10,844.24 0.0M
2024-08-29 10,736.76 10,798.02 10,676.58 10,751.66 0.0M
2024-08-28 10,717.46 10,760.46 10,663.70 10,710.76 0.0M
2024-08-27 10,707.40 10,726.83 10,693.58 10,720.76 0.0M
2024-08-26 10,700.89 10,763.61 10,699.86 10,712.46 0.0M
2024-08-23 10,616.47 10,693.92 10,604.21 10,687.09 0.0M
2024-08-22 10,600.88 10,617.08 10,545.65 10,579.66 0.0M
2024-08-21 10,566.94 10,594.57 10,547.67 10,589.46 0.0M
2024-08-19 10,515.42 10,578.51 10,515.42 10,578.41 0.0M
2024-08-16 10,468.28 10,516.56 10,459.12 10,509.49 0.0M
2024-08-15 10,439.94 10,485.05 10,422.19 10,471.60 0.0M
2024-08-14 10,318.46 10,388.42 10,315.58 10,365.20 0.0M
2024-08-13 10,247.87 10,319.75 10,223.45 10,314.65 0.0M
2024-08-12 10,268.44 10,279.61 10,204.04 10,225.78 0.0M
2024-08-09 10,250.00 10,293.59 10,190.83 10,265.25 0.0M
2024-08-08 10,124.96 10,262.18 10,124.96 10,255.26 0.0M
2024-08-07 10,200.18 10,291.25 10,098.37 10,102.65 0.0M
2024-08-06 10,082.25 10,265.04 10,071.14 10,151.03 0.0M
2024-08-05 10,228.71 10,228.71 10,040.67 10,067.72 0.0M
2024-08-02 10,416.90 10,431.00 10,219.78 10,318.58 0.0M
2024-08-01 10,534.67 10,583.62 10,414.20 10,461.75 0.0M
2024-07-31 10,553.46 10,605.80 10,510.34 10,532.42 0.0M
2024-07-30 10,482.33 10,540.02 10,472.77 10,515.92 0.0M
2024-07-29 10,470.75 10,486.61 10,410.70 10,461.42 0.0M
2024-07-26 10,366.89 10,498.70 10,366.89 10,464.59 0.0M
2024-07-25 10,306.82 10,449.93 10,302.97 10,330.38 0.0M
2024-07-24 10,342.36 10,369.34 10,294.88 10,310.08 0.0M
2024-07-23 10,383.47 10,389.82 10,337.72 10,346.15 0.0M
2024-07-22 10,367.90 10,392.77 10,311.34 10,390.19 0.0M
2024-07-19 10,437.76 10,441.64 10,336.16 10,346.40 0.0M
2024-07-18 10,494.67 10,573.84 10,402.66 10,416.10 0.0M
2024-07-17 10,444.70 10,544.77 10,444.70 10,515.01 0.0M
2024-07-16 10,312.67 10,460.09 10,312.67 10,457.76 0.0M
2024-07-15 10,290.19 10,350.05 10,283.53 10,302.28 0.0M
2024-07-12 10,244.15 10,327.31 10,233.81 10,274.03 0.0M
2024-07-11 10,145.52 10,225.97 10,144.25 10,217.82 0.0M
2024-07-10 10,051.43 10,131.74 10,040.72 10,129.76 0.0M
2024-07-09 10,036.68 10,089.35 10,005.47 10,040.76 0.0M
2024-07-08 10,044.28 10,084.59 10,013.63 10,036.78 0.0M
2024-07-05 10,038.05 10,040.44 9,973.29 10,034.89 0.0M
2024-07-03 10,047.94 10,069.61 10,019.59 10,035.41 0.0M
2024-07-02 10,002.32 10,040.56 9,989.04 10,039.63 0.0M
2024-07-01 10,066.96 10,124.35 9,987.60 10,003.84 0.0M
2024-06-28 10,051.98 10,105.66 10,014.27 10,055.27 0.0M
2024-06-27 10,048.53 10,053.27 10,001.58 10,043.15 0.0M
2024-06-26 10,067.13 10,068.11 10,022.22 10,054.96 0.0M
2024-06-25 10,161.91 10,161.91 10,062.06 10,089.46 0.0M
2024-06-24 10,102.85 10,213.95 10,102.85 10,169.61 0.0M
2024-06-21 10,092.15 10,105.11 10,055.63 10,091.66 0.0M
2024-06-20 10,046.65 10,109.66 10,033.34 10,089.63 0.0M
2024-06-18 10,017.41 10,074.99 10,017.41 10,051.07 0.0M
2024-06-17 9,958.39 10,026.25 9,924.35 10,015.73 0.0M
2024-06-14 9,981.76 9,981.76 9,901.99 9,966.35 0.0M
2024-06-13 10,014.49 10,014.49 9,940.60 10,004.66 0.0M
2024-06-12 10,026.58 10,026.58 10,026.58 10,026.58 0.0M
2024-06-07 10,074.82 10,141.19 10,051.08 10,078.45 0.0M
2024-06-06 10,092.44 10,123.37 10,061.66 10,093.41 0.0M
2024-06-05 10,086.40 10,097.54 10,028.97 10,097.18 0.0M
2024-06-04 10,057.76 10,090.24 10,018.65 10,070.30 0.0M
2024-06-03 10,130.02 10,130.02 10,011.39 10,078.88 0.0M
2024-05-31 9,969.21 10,127.15 9,967.50 10,121.44 0.0M
2024-05-30 9,908.23 9,967.81 9,900.54 9,962.14 0.0M
2024-05-29 9,965.80 9,965.80 9,899.20 9,901.77 0.0M
2024-05-28 10,084.72 10,084.72 9,980.16 10,010.25 0.0M
2024-05-24 10,065.84 10,108.15 10,065.84 10,086.12 0.0M
2024-05-23 10,191.37 10,191.37 10,041.32 10,048.24 0.0M
2024-05-22 10,205.44 10,233.01 10,167.94 10,192.49 0.0M
2024-05-21 10,202.27 10,227.97 10,191.98 10,219.75 0.0M
2024-05-20 10,263.76 10,266.68 10,202.95 10,208.97 0.0M
2024-05-17 10,248.73 10,264.87 10,224.63 10,263.90 0.0M
2024-05-16 10,237.48 10,261.79 10,221.52 10,236.29 0.0M
2024-05-15 10,180.04 10,233.62 10,180.04 10,225.53 0.0M
2024-05-14 10,136.56 10,168.86 10,109.09 10,154.97 0.0M
2024-05-13 10,146.59 10,188.71 10,117.84 10,124.75 0.0M
2024-05-10 10,120.17 10,139.14 10,112.56 10,129.34 0.0M
2024-05-09 10,012.65 10,101.12 10,007.50 10,101.12 0.0M
2024-05-08 9,984.63 10,024.45 9,974.54 10,013.05 0.0M
2024-05-07 9,986.00 10,017.84 9,986.00 10,002.76 0.0M
2024-05-06 9,944.90 9,974.63 9,932.01 9,969.38 0.0M
2024-05-03 9,912.51 9,912.51 9,912.51 9,912.51 0.0M
2024-05-02 9,859.21 9,859.21 9,859.21 9,859.21 0.0M
2024-05-01 9,810.50 9,810.50 9,810.50 9,810.50 0.0M
2024-04-30 9,829.08 9,829.08 9,829.08 9,829.08 0.0M
2024-04-29 9,948.26 9,948.26 9,948.26 9,948.26 0.0M
2024-04-26 9,904.37 9,904.37 9,904.37 9,904.37 0.0M
2024-04-25 9,919.21 9,919.21 9,919.21 9,919.21 0.0M
2024-04-24 9,953.32 9,953.32 9,953.32 9,953.32 0.0M
2024-04-23 9,948.77 9,948.77 9,948.77 9,948.77 0.0M
2024-04-22 9,878.93 9,878.93 9,878.93 9,878.93 0.0M
2024-04-19 9,805.68 9,805.68 9,805.68 9,805.68 0.0M
2024-04-18 9,729.46 9,729.46 9,729.46 9,729.46 0.0M
2024-04-17 9,711.12 9,711.12 9,711.12 9,711.12 0.0M
2024-04-16 9,716.93 9,716.93 9,716.93 9,716.93 0.0M
2024-04-15 9,764.67 9,764.67 9,764.67 9,764.67 0.0M
2024-04-12 9,814.64 9,814.64 9,814.64 9,814.64 0.0M
2024-04-11 9,964.63 9,964.63 9,964.63 9,964.63 0.0M
2024-04-10 9,989.31 9,989.31 9,989.31 9,989.31 0.0M
2024-04-09 10,127.48 10,127.48 10,127.48 10,127.48 0.0M
2024-04-08 10,094.70 10,094.70 10,094.70 10,094.70 0.0M
2024-04-05 10,090.07 10,090.07 10,090.07 10,090.07 0.0M
2024-04-04 10,028.95 10,028.95 10,028.95 10,028.95 0.0M
2024-04-03 10,122.15 10,122.15 10,122.15 10,122.15 0.0M
2024-04-02 10,140.45 10,140.45 10,140.45 10,140.45 0.0M
2024-04-01 10,210.89 10,210.89 10,210.89 10,210.89 0.0M
2024-03-28 10,270.56 10,270.56 10,270.56 10,270.56 0.0M
2024-03-27 10,226.35 10,226.35 10,226.35 10,226.35 0.0M
2024-03-26 10,069.11 10,069.11 10,069.11 10,069.11 0.0M
2024-03-25 10,074.76 10,074.76 10,074.76 10,074.76 0.0M
2024-03-22 10,092.04 10,092.04 10,092.04 10,092.04 0.0M
2024-03-21 10,150.14 10,150.14 10,150.14 10,150.14 0.0M
2024-03-20 10,091.88 10,091.88 10,091.88 10,091.88 0.0M
2024-03-19 10,025.09 10,025.09 10,025.09 10,025.09 0.0M
2024-03-18 9,974.23 9,974.23 9,974.23 9,974.23 0.0M
2024-03-15 9,951.02 9,951.02 9,951.02 9,951.02 0.0M
2024-03-14 9,960.19 9,960.19 9,960.19 9,960.19 0.0M
2024-03-13 10,028.31 10,028.31 10,028.31 10,028.31 0.0M
2024-03-12 10,012.98 10,012.98 10,012.98 10,012.98 0.0M
2024-03-11 9,995.10 9,995.10 9,995.10 9,995.10 0.0M
2024-03-08 9,954.83 9,954.83 9,954.83 9,954.83 0.0M
2024-03-07 9,957.39 9,957.39 9,957.39 9,957.39 0.0M
2024-03-06 9,913.88 9,913.88 9,913.88 9,913.88 0.0M
2024-03-05 9,855.93 9,855.93 9,855.93 9,855.93 0.0M
2024-03-04 9,879.57 9,879.57 9,879.57 9,879.57 0.0M
2024-03-01 9,855.64 9,855.64 9,855.64 9,855.64 0.0M
2024-02-29 9,823.63 9,823.63 9,823.63 9,823.63 0.0M
2024-02-28 9,808.42 9,808.42 9,808.42 9,808.42 0.0M
2024-02-27 9,800.87 9,800.87 9,800.87 9,800.87 0.0M
2024-02-26 9,777.73 9,777.73 9,777.73 9,777.73 0.0M
2024-02-23 9,830.07 9,830.07 9,830.07 9,830.07 0.0M
2024-02-22 9,798.61 9,798.61 9,798.61 9,798.61 0.0M
2024-02-21 9,729.98 9,729.98 9,729.98 9,729.98 0.0M
2024-02-20 9,685.17 9,685.17 9,685.17 9,685.17 0.0M
2024-02-16 9,689.82 9,689.82 9,689.82 9,689.82 0.0M
2024-02-15 9,711.50 9,711.50 9,711.50 9,711.50 0.0M
2024-02-14 9,590.78 9,590.78 9,590.78 9,590.78 0.0M
2024-02-13 9,530.08 9,530.08 9,530.08 9,530.08 0.0M
2024-02-12 9,660.42 9,660.42 9,660.42 9,660.42 0.0M
2024-02-09 9,603.82 9,603.82 9,603.82 9,603.82 0.0M
2024-02-08 9,604.30 9,604.30 9,604.30 9,604.30 0.0M
2024-02-07 9,604.16 9,604.16 9,604.16 9,604.16 0.0M
2024-02-06 9,584.16 9,584.16 9,584.16 9,584.16 0.0M
2024-02-05 9,521.70 9,521.70 9,521.70 9,521.70 0.0M
2024-02-02 9,601.75 9,601.75 9,601.75 9,601.75 0.0M
2024-02-01 9,620.32 9,620.32 9,620.32 9,620.32 0.0M
2024-01-31 9,533.30 9,533.30 9,533.30 9,533.30 0.0M
2024-01-30 9,624.94 9,624.94 9,624.94 9,624.94 0.0M
2024-01-29 9,590.46 9,590.46 9,590.46 9,590.46 0.0M
2024-01-26 9,551.86 9,551.86 9,551.86 9,551.86 0.0M
2024-01-25 9,541.76 9,541.76 9,541.76 9,541.76 0.0M
2024-01-24 9,456.68 9,456.68 9,456.68 9,456.68 0.0M
2024-01-23 9,505.14 9,505.14 9,505.14 9,505.14 0.0M
2024-01-22 9,481.21 9,481.21 9,481.21 9,481.21 0.0M
2024-01-19 9,454.98 9,454.98 9,454.98 9,454.98 0.0M
2024-01-18 9,381.92 9,381.92 9,381.92 9,381.92 0.0M
2024-01-17 9,355.85 9,355.85 9,355.85 9,355.85 0.0M
2024-01-16 9,416.23 9,416.23 9,416.23 9,416.23 0.0M
2024-01-12 9,483.25 9,483.25 9,483.25 9,483.25 0.0M
2024-01-11 9,481.93 9,481.93 9,481.93 9,481.93 0.0M
2024-01-10 9,521.45 9,521.45 9,521.45 9,521.45 0.0M
2024-01-09 9,516.59 9,516.59 9,516.59 9,516.59 0.0M
2024-01-08 9,568.81 9,568.81 9,568.81 9,568.81 0.0M
2024-01-05 9,506.07 9,506.07 9,506.07 9,506.07 0.0M
2024-01-04 9,481.87 9,481.87 9,481.87 9,481.87 0.0M
2024-01-03 9,489.30 9,489.30 9,489.30 9,489.30 0.0M
2024-01-02 9,563.37 9,563.37 9,563.37 9,563.37 0.0M