SPDR® S&P® Global Infrastructure ETF (GII)

GII
🏛️ 美国 →
69.38
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 53.37 53.50 53.32 53.49 0.0M
2023-12-28 53.44 53.76 53.43 53.47 0.0M
2023-12-27 53.55 53.70 53.49 53.54 0.0M
2023-12-26 53.27 53.65 53.27 53.55 0.0M
2023-12-22 53.24 53.42 53.16 53.29 0.0M
2023-12-21 53.00 53.16 52.83 53.16 0.0M
2023-12-20 53.24 53.33 52.44 52.50 0.0M
2023-12-19 53.23 53.35 53.19 53.32 0.0M
2023-12-18 52.87 52.96 52.73 52.95 0.1M
2023-12-15 52.97 52.97 52.59 52.76 0.0M
2023-12-14 54.20 54.88 54.20 54.60 0.0M
2023-12-13 52.69 53.88 52.69 53.88 0.0M
2023-12-12 52.66 52.66 52.35 52.51 0.1M
2023-12-11 52.58 52.77 52.54 52.67 0.1M
2023-12-08 52.63 52.81 52.58 52.75 0.0M
2023-12-07 52.87 52.87 52.64 52.71 0.0M
2023-12-06 52.71 52.90 52.69 52.70 0.0M
2023-12-05 52.47 52.53 52.24 52.39 0.0M
2023-12-04 52.70 52.79 52.59 52.64 0.0M
2023-12-01 52.47 52.99 52.47 52.99 0.0M
2023-11-30 52.32 52.56 52.19 52.50 0.0M
2023-11-29 52.46 52.47 52.08 52.22 0.0M
2023-11-28 52.19 52.56 52.19 52.37 0.0M
2023-11-27 52.02 52.19 52.02 52.14 0.3M
2023-11-24 51.87 52.18 51.87 52.10 0.0M
2023-11-22 51.67 51.79 51.53 51.79 0.0M
2023-11-21 51.69 51.72 51.50 51.70 0.0M
2023-11-20 51.41 51.77 51.41 51.69 0.0M
2023-11-17 51.19 51.63 51.19 51.59 0.0M
2023-11-16 50.87 50.99 50.77 50.91 0.0M
2023-11-15 50.88 51.23 50.88 50.92 0.1M
2023-11-14 50.41 51.04 50.38 50.99 0.1M
2023-11-13 49.47 49.58 49.42 49.58 0.1M
2023-11-10 49.50 49.64 49.20 49.62 0.0M
2023-11-09 49.80 49.87 49.32 49.32 0.1M
2023-11-08 49.84 49.84 49.43 49.63 0.2M
2023-11-07 49.87 49.98 49.84 49.84 0.0M
2023-11-06 50.46 50.50 50.27 50.31 0.0M
2023-11-03 50.55 50.80 50.42 50.44 0.0M
2023-11-02 49.17 49.99 49.17 49.93 0.0M
2023-11-01 48.14 48.70 48.14 48.62 0.0M
2023-10-31 47.85 48.04 47.79 48.01 0.0M
2023-10-30 47.60 47.74 47.31 47.74 0.0M
2023-10-27 47.82 47.82 47.06 47.21 0.0M
2023-10-26 47.51 47.87 47.51 47.66 0.1M
2023-10-25 47.56 47.86 47.47 47.71 0.0M
2023-10-24 47.63 47.81 47.59 47.72 0.0M
2023-10-23 47.18 47.68 47.14 47.32 0.0M
2023-10-20 47.71 47.71 47.38 47.40 0.0M
2023-10-19 48.07 48.32 47.86 47.92 0.0M
2023-10-18 48.41 48.41 48.00 48.09 0.0M
2023-10-17 48.60 49.00 48.60 48.76 0.0M
2023-10-16 48.66 49.00 48.66 48.88 0.0M
2023-10-13 48.57 48.75 48.35 48.50 0.0M
2023-10-12 48.84 48.84 48.14 48.37 0.0M
2023-10-11 48.85 49.07 48.75 49.07 0.0M
2023-10-10 48.10 48.76 48.10 48.74 0.1M
2023-10-09 47.31 47.89 47.31 47.85 0.1M
2023-10-06 46.67 47.65 46.07 47.57 0.0M
2023-10-05 47.30 47.30 46.33 46.90 0.0M
2023-10-04 47.50 47.67 47.13 47.47 0.0M
2023-10-03 47.19 47.37 46.98 47.33 0.1M
2023-10-02 49.00 49.00 47.60 47.79 0.0M
2023-09-29 50.02 50.02 49.13 49.26 0.0M
2023-09-28 49.75 49.75 49.47 49.51 0.0M
2023-09-27 50.00 50.10 49.48 49.64 0.0M
2023-09-26 50.66 50.66 49.90 49.93 0.0M
2023-09-25 50.78 50.95 50.66 50.94 0.0M
2023-09-22 51.17 51.24 51.05 51.05 0.0M
2023-09-21 51.44 51.44 50.98 50.98 0.0M
2023-09-20 52.06 52.39 51.82 51.87 0.2M
2023-09-19 51.94 51.95 51.72 51.80 0.0M
2023-09-18 51.93 51.93 51.56 51.79 0.1M
2023-09-15 52.02 52.19 51.91 51.91 0.0M
2023-09-14 51.73 52.10 51.73 52.10 0.0M
2023-09-13 51.33 51.52 51.21 51.46 0.2M
2023-09-12 51.22 51.62 51.22 51.53 0.1M
2023-09-11 51.28 51.44 51.22 51.30 0.0M
2023-09-08 50.87 51.15 50.87 51.06 0.0M
2023-09-07 50.59 51.02 50.59 50.78 0.0M
2023-09-06 50.93 50.93 50.42 50.44 0.0M
2023-09-05 51.55 51.55 51.06 51.11 0.0M
2023-09-01 52.17 52.19 51.62 51.72 0.0M
2023-08-31 52.43 52.43 51.82 51.82 0.0M
2023-08-30 52.40 52.67 52.31 52.36 0.0M
2023-08-29 51.90 52.43 51.90 52.40 0.0M
2023-08-28 51.74 51.93 51.70 51.87 0.0M
2023-08-25 51.45 51.69 51.31 51.59 0.0M
2023-08-24 51.48 51.86 51.25 51.29 0.0M
2023-08-23 51.49 51.61 51.30 51.59 0.0M
2023-08-22 51.43 51.43 51.12 51.16 0.0M
2023-08-21 51.16 51.34 51.00 51.28 0.0M
2023-08-18 51.11 51.59 51.02 51.51 0.1M
2023-08-17 51.60 51.72 51.32 51.38 0.1M
2023-08-16 51.85 52.00 51.67 51.69 0.0M
2023-08-15 52.23 52.23 51.80 51.82 0.0M
2023-08-14 52.54 52.54 52.18 52.41 0.0M
2023-08-11 52.71 52.98 52.61 52.83 0.0M
2023-08-10 53.17 53.33 52.91 52.92 0.0M
2023-08-09 52.61 52.98 52.61 52.84 0.1M
2023-08-08 52.04 52.48 51.97 52.47 0.1M
2023-08-07 52.56 52.65 52.19 52.41 0.1M
2023-08-04 52.74 52.96 52.32 52.36 0.0M
2023-08-03 52.77 52.77 52.47 52.53 0.0M
2023-08-02 53.06 53.10 52.77 52.85 0.0M
2023-08-01 53.97 54.08 53.51 53.52 0.0M
2023-07-31 54.31 54.44 54.28 54.42 0.0M
2023-07-28 54.25 54.29 53.99 54.09 0.0M
2023-07-27 54.67 54.67 54.07 54.09 0.0M
2023-07-26 54.11 54.72 54.11 54.72 0.0M
2023-07-25 54.37 54.37 54.28 54.29 0.0M
2023-07-24 54.58 54.66 54.38 54.46 0.0M
2023-07-21 54.36 54.62 54.36 54.60 0.0M
2023-07-20 54.12 54.23 54.03 54.22 0.0M
2023-07-19 53.96 54.19 53.94 54.05 0.0M
2023-07-18 53.75 54.18 53.67 53.87 0.0M
2023-07-17 53.93 54.02 53.83 53.83 0.0M
2023-07-14 54.47 54.47 54.03 54.04 0.0M
2023-07-13 54.46 54.73 54.46 54.73 0.0M
2023-07-12 53.79 54.27 53.79 54.21 0.0M
2023-07-11 53.04 53.46 53.04 53.46 0.0M
2023-07-10 52.80 52.97 52.66 52.84 0.0M
2023-07-07 52.70 53.20 52.70 53.00 0.0M
2023-07-06 53.02 53.23 52.56 52.66 0.0M
2023-07-05 53.47 53.56 53.30 53.41 0.0M
2023-07-03 53.68 53.78 53.68 53.78 0.0M
2023-06-30 53.24 53.45 53.15 53.37 0.0M
2023-06-29 52.67 52.97 52.67 52.89 0.0M
2023-06-28 52.90 52.94 52.80 52.88 0.0M
2023-06-27 52.91 53.19 52.88 53.09 0.0M
2023-06-26 52.49 52.89 52.49 52.84 0.0M
2023-06-23 52.62 52.76 52.32 52.34 0.0M
2023-06-22 53.45 53.45 53.13 53.19 0.0M
2023-06-21 53.34 53.82 53.33 53.73 0.0M
2023-06-20 53.82 53.82 53.39 53.45 0.0M
2023-06-16 54.24 54.37 54.05 54.13 0.0M
2023-06-15 53.45 53.90 53.45 53.88 0.1M
2023-06-14 53.39 53.60 53.14 53.33 0.0M
2023-06-13 53.10 53.19 53.06 53.08 0.0M
2023-06-12 53.04 53.04 52.80 52.96 0.0M
2023-06-09 53.26 53.31 52.99 53.02 0.1M
2023-06-08 53.18 53.27 52.91 53.27 0.0M
2023-06-07 52.90 53.15 52.82 53.06 0.0M
2023-06-06 52.51 52.95 52.50 52.92 0.0M
2023-06-05 52.73 52.82 52.47 52.55 0.0M
2023-06-02 52.46 52.96 52.46 52.87 0.0M
2023-06-01 52.06 52.26 51.94 52.12 0.0M
2023-05-31 52.46 52.80 52.42 52.72 0.0M
2023-05-30 52.97 53.03 52.58 52.63 0.0M
2023-05-26 52.96 53.00 52.70 52.96 0.0M
2023-05-25 53.14 53.14 52.43 52.64 0.0M
2023-05-24 53.57 53.62 53.36 53.40 0.0M
2023-05-23 54.11 54.23 53.85 53.87 0.0M
2023-05-22 54.58 54.58 54.38 54.40 0.0M
2023-05-19 54.55 54.64 54.34 54.37 0.0M
2023-05-18 54.48 54.48 54.20 54.41 0.0M
2023-05-17 54.91 54.91 54.59 54.77 0.0M
2023-05-16 55.41 55.41 54.65 54.68 0.0M
2023-05-15 55.66 55.66 55.16 55.42 0.0M
2023-05-12 55.71 55.71 55.36 55.59 0.0M
2023-05-11 55.63 55.63 55.25 55.45 0.0M
2023-05-10 56.06 56.09 55.51 55.98 0.0M
2023-05-09 55.54 55.92 55.53 55.77 0.1M
2023-05-08 56.12 56.12 55.77 55.78 0.0M
2023-05-05 55.49 55.93 55.49 55.91 0.0M
2023-05-04 55.05 55.36 54.86 55.14 0.0M
2023-05-03 55.13 55.48 55.01 55.04 0.0M
2023-05-02 55.58 55.58 54.95 55.14 0.0M
2023-05-01 55.87 56.13 55.83 55.89 0.0M
2023-04-28 55.85 55.96 55.68 55.88 0.0M
2023-04-27 55.29 55.73 55.29 55.70 0.0M
2023-04-26 55.60 55.60 55.05 55.05 0.0M
2023-04-25 55.74 55.79 55.47 55.53 0.1M
2023-04-24 55.63 55.98 55.63 55.98 0.0M
2023-04-21 55.67 55.67 55.40 55.57 0.0M
2023-04-20 55.76 55.76 55.40 55.55 0.1M
2023-04-19 55.43 55.75 55.43 55.70 0.0M
2023-04-18 55.79 55.79 55.32 55.47 0.0M
2023-04-17 55.59 55.72 55.42 55.62 0.0M
2023-04-14 55.72 55.72 55.32 55.46 0.0M
2023-04-13 55.75 56.04 55.62 55.95 0.0M
2023-04-12 55.96 56.06 55.68 55.71 0.0M
2023-04-11 55.57 55.71 55.53 55.60 0.0M
2023-04-10 55.17 55.55 55.16 55.54 0.0M
2023-04-06 55.31 55.51 55.22 55.47 0.0M
2023-04-05 54.77 55.23 54.77 55.23 0.4M
2023-04-04 54.57 54.68 54.56 54.65 0.0M
2023-04-03 54.53 54.66 54.40 54.59 0.0M
2023-03-31 54.33 54.47 54.09 54.47 0.1M
2023-03-30 54.40 54.40 54.15 54.39 0.0M
2023-03-29 53.62 53.96 53.62 53.95 0.0M
2023-03-28 52.80 53.32 52.80 53.20 0.0M
2023-03-27 52.91 53.02 52.69 52.89 0.0M
2023-03-24 51.73 52.69 51.73 52.69 0.0M
2023-03-23 52.81 53.15 52.21 52.34 0.1M
2023-03-22 53.04 53.28 52.55 52.55 0.0M
2023-03-21 53.54 53.54 52.80 53.06 0.0M
2023-03-20 52.69 53.13 52.69 52.98 0.0M
2023-03-17 52.85 52.85 52.45 52.56 0.0M
2023-03-16 52.43 53.22 52.25 53.18 0.0M
2023-03-15 52.30 52.72 52.05 52.57 0.0M
2023-03-14 53.34 53.69 53.10 53.35 0.1M
2023-03-13 52.33 53.16 52.31 52.78 0.0M
2023-03-10 53.10 53.15 52.45 52.62 0.0M
2023-03-09 53.33 53.51 52.79 52.79 0.0M
2023-03-08 53.10 53.38 53.10 53.38 0.0M
2023-03-07 53.82 53.82 52.98 53.10 0.0M
2023-03-06 53.84 53.97 53.72 53.90 0.0M
2023-03-03 53.48 54.11 53.36 54.08 0.0M
2023-03-02 52.60 53.34 52.60 53.25 0.0M
2023-03-01 53.07 53.08 52.79 52.96 0.0M
2023-02-28 53.50 53.50 52.99 53.01 0.0M
2023-02-27 53.69 53.85 53.32 53.37 0.0M
2023-02-24 52.91 53.32 52.91 53.31 0.0M
2023-02-23 53.74 53.80 53.34 53.65 0.0M
2023-02-22 53.28 53.62 53.16 53.28 0.0M
2023-02-21 53.97 53.97 53.35 53.42 0.0M
2023-02-17 53.95 54.45 53.82 54.36 0.0M
2023-02-16 54.09 54.52 53.95 54.22 0.0M
2023-02-15 54.06 54.58 54.06 54.55 0.1M
2023-02-14 54.46 54.92 54.33 54.61 0.0M
2023-02-13 54.52 54.88 54.49 54.79 0.0M
2023-02-10 53.75 54.31 53.75 54.29 0.0M
2023-02-09 54.62 54.68 53.87 53.95 0.0M
2023-02-08 54.49 54.51 54.07 54.20 0.0M
2023-02-07 54.25 54.67 54.02 54.66 0.0M
2023-02-06 54.33 54.48 54.08 54.43 0.0M
2023-02-03 54.96 54.96 54.46 54.59 0.0M
2023-02-02 55.66 55.78 55.18 55.42 0.0M
2023-02-01 55.07 55.53 54.75 55.53 0.0M
2023-01-31 54.64 55.07 54.48 55.03 0.0M
2023-01-30 54.97 55.18 54.62 54.62 0.1M
2023-01-27 55.37 55.48 55.19 55.28 0.0M
2023-01-26 55.37 55.52 55.21 55.51 0.0M
2023-01-25 55.17 55.41 55.00 55.38 0.2M
2023-01-24 55.30 55.50 54.95 55.47 0.1M
2023-01-23 55.20 55.61 55.15 55.44 0.0M
2023-01-20 54.86 55.23 54.75 55.21 0.0M
2023-01-19 54.64 54.78 54.42 54.66 0.0M
2023-01-18 55.68 55.77 54.61 54.67 0.1M
2023-01-17 55.30 55.56 55.25 55.25 0.1M
2023-01-13 54.99 55.31 54.99 55.20 0.0M
2023-01-12 55.07 55.36 54.77 55.04 0.1M
2023-01-11 54.57 54.73 54.50 54.72 0.1M
2023-01-10 54.33 54.33 53.98 54.29 0.1M
2023-01-09 54.18 54.55 54.02 54.21 0.0M
2023-01-06 53.17 53.99 53.07 53.82 0.0M
2023-01-05 52.93 53.00 52.68 52.80 0.0M
2023-01-04 52.96 53.31 52.77 53.15 0.0M
2023-01-03 52.59 52.74 52.02 52.36 0.1M