SPDR® SSgA Global Allocation ETF (GAL)

GAL
🏛️ 美国 →
48.87
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
2022-12-30 37.53 37.62 37.43 37.56 0.0M
2022-12-29 37.55 37.75 37.50 37.70 0.1M
2022-12-28 37.66 37.68 37.27 37.29 0.0M
2022-12-27 37.56 37.74 37.52 37.63 0.0M
2022-12-23 37.54 37.65 37.40 37.63 0.1M
2022-12-22 37.70 37.70 37.29 37.56 0.1M
2022-12-21 37.70 37.85 37.61 37.74 0.0M
2022-12-20 37.43 37.59 37.36 37.42 0.0M
2022-12-19 38.95 39.01 38.72 38.76 0.0M
2022-12-16 38.89 39.04 38.86 38.94 0.0M
2022-12-15 39.93 39.93 39.11 39.11 0.0M
2022-12-14 39.95 40.04 39.79 39.90 0.0M
2022-12-13 40.38 40.38 39.83 39.92 0.0M
2022-12-12 39.38 39.55 39.31 39.49 0.0M
2022-12-09 39.55 39.59 39.34 39.34 0.0M
2022-12-08 39.51 39.56 39.41 39.54 0.0M
2022-12-07 39.42 39.47 39.28 39.37 0.0M
2022-12-06 39.57 39.57 39.27 39.39 0.0M
2022-12-05 39.98 39.99 39.49 39.57 0.1M
2022-12-02 39.83 40.12 39.82 40.04 0.0M
2022-12-01 40.06 40.38 39.96 40.10 0.1M
2022-11-30 39.35 39.90 39.29 39.84 0.0M
2022-11-29 39.28 39.28 39.20 39.24 0.0M
2022-11-28 39.38 39.44 39.13 39.17 0.0M
2022-11-25 39.50 39.52 39.48 39.50 0.0M
2022-11-23 39.29 39.46 39.26 39.45 0.0M
2022-11-22 38.94 39.22 38.94 39.21 0.0M
2022-11-21 38.83 38.88 38.66 38.79 0.1M
2022-11-18 39.12 39.13 38.91 38.95 0.0M
2022-11-17 38.81 39.02 38.75 38.95 0.0M
2022-11-16 39.17 39.18 39.08 39.09 0.0M
2022-11-15 39.41 39.41 39.10 39.19 0.0M
2022-11-14 39.11 39.16 38.91 38.91 0.1M
2022-11-11 39.07 39.28 39.03 39.17 0.0M
2022-11-10 38.43 38.85 38.40 38.78 0.0M
2022-11-09 37.73 37.85 37.48 37.55 0.0M
2022-11-08 37.82 38.12 37.82 37.99 0.1M
2022-11-07 37.71 37.81 37.64 37.76 0.0M
2022-11-04 37.58 37.68 37.33 37.64 0.0M
2022-11-03 36.85 37.08 36.76 36.97 0.0M
2022-11-02 37.46 37.70 37.09 37.09 0.0M
2022-11-01 37.67 37.67 37.42 37.47 0.0M
2022-10-31 37.34 37.39 37.23 37.27 0.1M
2022-10-28 37.29 37.47 37.21 37.46 0.0M
2022-10-27 37.46 37.49 37.29 37.30 0.0M
2022-10-26 37.31 37.56 37.25 37.33 0.0M
2022-10-25 37.02 37.18 36.91 37.18 0.0M
2022-10-24 36.64 36.67 36.49 36.62 0.0M
2022-10-21 36.17 36.73 36.15 36.73 0.1M
2022-10-20 36.46 36.67 36.17 36.20 0.0M
2022-10-19 36.44 36.51 36.30 36.38 0.0M
2022-10-18 36.85 36.89 36.57 36.64 0.0M
2022-10-17 36.49 36.66 36.46 36.46 0.0M
2022-10-14 36.62 36.62 35.96 35.98 0.0M
2022-10-13 35.59 36.54 35.50 36.48 0.0M
2022-10-12 36.00 36.12 35.99 36.04 0.0M
2022-10-11 36.05 36.42 36.02 36.11 0.0M
2022-10-10 36.45 36.46 36.22 36.32 0.1M
2022-10-07 36.75 36.75 36.44 36.51 0.0M
2022-10-06 37.07 37.12 36.87 36.87 0.1M
2022-10-05 37.08 37.23 36.86 37.16 0.0M
2022-10-04 37.29 37.39 37.26 37.37 0.0M
2022-10-03 36.25 36.66 36.25 36.57 0.0M
2022-09-30 36.16 36.32 35.97 35.98 0.0M
2022-09-29 36.28 36.28 35.97 36.16 0.1M
2022-09-28 36.12 36.63 36.08 36.58 0.0M
2022-09-27 36.13 36.21 35.82 35.85 0.1M
2022-09-26 36.38 36.44 35.93 35.99 0.0M
2022-09-23 36.84 36.84 36.32 36.50 0.0M
2022-09-22 37.49 37.49 37.18 37.18 0.0M
2022-09-21 37.69 37.89 37.45 37.49 0.0M
2022-09-20 37.81 37.81 37.65 37.71 0.0M
2022-09-19 38.04 38.47 38.04 38.47 0.0M
2022-09-16 38.44 38.44 38.27 38.39 0.0M
2022-09-15 38.73 38.81 38.53 38.54 0.0M
2022-09-14 38.87 38.91 38.73 38.91 0.0M
2022-09-13 39.13 39.13 38.74 38.74 0.0M
2022-09-12 39.46 39.64 39.46 39.60 0.0M
2022-09-09 39.27 39.34 39.25 39.31 0.0M
2022-09-08 38.55 38.81 38.55 38.79 0.0M
2022-09-07 38.47 38.77 38.47 38.77 0.0M
2022-09-06 38.84 38.84 38.50 38.50 0.0M
2022-09-02 39.04 39.18 38.74 38.79 0.0M
2022-09-01 38.94 38.94 38.69 38.85 0.0M
2022-08-31 39.36 39.39 39.22 39.22 0.0M
2022-08-30 39.69 39.69 39.34 39.39 0.0M
2022-08-29 39.69 39.81 39.65 39.74 0.0M
2022-08-26 40.48 40.48 39.80 39.82 0.0M
2022-08-25 40.23 40.40 40.11 40.40 0.0M
2022-08-24 39.98 40.09 39.94 40.04 0.0M
2022-08-23 39.88 40.06 39.88 40.00 0.0M
2022-08-22 39.93 39.96 39.86 39.93 0.0M
2022-08-19 40.35 40.35 40.27 40.29 0.0M
2022-08-18 40.77 40.77 40.57 40.68 0.0M
2022-08-17 40.63 40.81 40.55 40.72 0.1M
2022-08-16 40.79 40.99 40.79 40.90 0.0M
2022-08-15 40.82 40.98 40.81 40.89 0.0M
2022-08-12 40.89 41.08 40.83 41.08 0.0M
2022-08-11 41.02 41.03 40.78 40.78 0.0M
2022-08-10 40.68 40.82 40.68 40.80 0.0M
2022-08-09 40.39 40.41 40.22 40.25 0.1M
2022-08-08 40.45 40.55 40.33 40.41 0.0M
2022-08-05 40.03 40.24 40.03 40.24 0.0M
2022-08-04 40.35 40.45 40.35 40.39 0.0M
2022-08-03 40.27 40.39 40.13 40.30 0.0M
2022-08-02 40.44 40.44 40.10 40.10 0.0M
2022-08-01 40.35 40.55 40.35 40.52 0.0M
2022-07-29 40.23 40.51 40.23 40.51 0.0M
2022-07-28 40.01 40.25 39.90 40.25 0.0M
2022-07-27 39.61 39.99 39.57 39.94 0.0M
2022-07-26 39.53 39.63 39.32 39.36 0.0M
2022-07-25 39.49 39.57 39.45 39.57 0.0M
2022-07-22 39.59 39.65 39.37 39.40 0.0M
2022-07-21 39.19 39.47 39.17 39.45 0.0M
2022-07-20 39.21 39.31 39.12 39.20 0.0M
2022-07-19 39.05 39.25 39.00 39.24 0.0M
2022-07-18 38.91 38.94 38.61 38.69 0.0M
2022-07-15 38.32 38.63 38.32 38.58 0.0M
2022-07-14 38.09 38.30 37.86 38.26 0.0M
2022-07-13 38.27 38.59 38.25 38.55 0.1M
2022-07-12 38.62 38.75 38.48 38.53 0.0M
2022-07-11 38.73 38.82 38.67 38.67 0.1M
2022-07-08 38.80 39.03 38.79 39.00 0.0M
2022-07-07 38.89 39.04 38.89 39.00 0.0M
2022-07-06 38.78 38.78 38.46 38.55 0.0M
2022-07-05 38.57 38.74 38.40 38.74 0.0M
2022-07-01 38.97 39.22 38.89 39.22 0.0M
2022-06-30 38.81 39.11 38.70 38.99 0.0M
2022-06-29 39.28 39.28 39.07 39.10 0.0M
2022-06-28 39.67 39.68 39.23 39.27 0.1M
2022-06-27 39.49 39.60 39.40 39.47 0.0M
2022-06-24 39.12 39.51 39.12 39.51 0.0M
2022-06-23 39.00 39.05 38.75 38.95 0.0M
2022-06-22 38.75 39.03 38.75 38.89 0.1M
2022-06-21 38.88 39.13 38.88 38.93 0.1M
2022-06-17 39.14 39.14 38.89 39.06 0.0M
2022-06-16 39.14 39.23 38.98 39.13 0.0M
2022-06-15 39.66 39.93 39.50 39.79 0.0M
2022-06-14 39.62 39.70 39.16 39.34 0.0M
2022-06-13 40.00 40.00 39.50 39.57 0.0M
2022-06-10 40.98 40.98 40.71 40.77 0.0M
2022-06-09 41.77 41.77 41.36 41.36 0.0M
2022-06-08 42.06 42.13 41.85 41.94 0.0M
2022-06-07 42.10 42.26 41.98 42.23 0.0M
2022-06-06 42.21 42.23 41.94 41.98 0.0M
2022-06-03 41.97 42.00 41.88 41.95 0.0M
2022-06-02 41.81 42.29 41.80 42.29 0.0M
2022-06-01 42.01 42.01 41.64 41.77 0.0M
2022-05-31 42.00 42.12 41.89 41.95 0.0M
2022-05-27 41.96 42.19 41.96 42.19 0.0M
2022-05-26 41.35 41.75 41.35 41.68 0.0M
2022-05-25 41.18 41.33 41.06 41.29 0.0M
2022-05-24 40.78 41.05 40.78 41.05 0.0M
2022-05-23 40.98 41.19 40.98 41.11 0.0M
2022-05-20 40.77 40.80 40.39 40.80 0.0M
2022-05-19 40.49 40.86 40.49 40.71 0.1M
2022-05-18 40.59 40.66 40.50 40.50 0.0M
2022-05-17 41.14 41.26 41.06 41.23 0.0M
2022-05-16 40.64 40.96 40.64 40.77 0.0M
2022-05-13 40.66 40.81 40.63 40.77 0.0M
2022-05-12 40.00 40.39 39.94 40.15 0.0M
2022-05-11 40.63 40.77 40.21 40.24 0.0M
2022-05-10 40.60 40.70 40.18 40.36 0.0M
2022-05-09 40.80 40.80 40.26 40.36 0.0M
2022-05-06 41.32 41.34 40.95 41.21 0.0M
2022-05-05 41.50 41.50 41.30 41.48 0.0M
2022-05-04 41.79 42.41 41.55 42.41 0.0M
2022-05-03 41.63 41.80 41.61 41.74 0.0M
2022-05-02 41.40 41.55 41.18 41.47 0.0M
2022-04-29 42.06 42.15 41.55 41.58 0.0M
2022-04-28 41.68 42.16 41.64 42.12 0.0M
2022-04-27 41.72 41.89 41.54 41.67 0.0M
2022-04-26 42.15 42.15 41.66 41.66 0.0M
2022-04-25 41.99 42.23 41.67 42.17 0.0M
2022-04-22 42.70 42.74 42.27 42.27 0.0M
2022-04-21 43.45 43.45 42.90 42.91 0.0M
2022-04-20 43.29 43.42 43.24 43.30 0.0M
2022-04-19 43.00 43.19 43.00 43.13 0.0M
2022-04-18 43.13 43.18 43.02 43.05 0.0M
2022-04-14 43.39 43.39 43.11 43.11 0.0M
2022-04-13 42.98 43.31 42.98 43.29 0.0M
2022-04-12 43.23 43.34 42.89 42.93 0.1M
2022-04-11 43.28 43.28 42.96 42.96 0.0M
2022-04-08 43.35 43.51 43.35 43.41 0.0M
2022-04-07 43.45 43.55 43.19 43.49 0.0M
2022-04-06 43.62 43.62 43.29 43.48 0.0M
2022-04-05 44.26 44.41 43.87 43.88 0.0M
2022-04-04 44.36 44.40 44.31 44.38 0.0M
2022-04-01 44.11 44.16 44.00 44.16 0.0M
2022-03-31 44.25 44.34 43.99 43.99 0.0M
2022-03-30 44.46 44.54 44.31 44.35 0.1M
2022-03-29 44.26 44.50 44.25 44.50 0.0M
2022-03-28 43.96 43.96 43.77 43.95 0.0M
2022-03-25 44.05 44.05 43.88 44.03 0.0M
2022-03-24 43.86 44.04 43.82 44.04 0.0M
2022-03-23 43.90 43.95 43.79 43.79 0.0M
2022-03-22 43.98 44.01 43.95 43.99 0.0M
2022-03-21 44.00 44.00 43.78 43.85 0.0M
2022-03-18 43.70 44.03 43.68 44.01 0.0M
2022-03-17 43.23 43.71 43.23 43.64 0.0M
2022-03-16 43.04 43.29 42.96 43.26 0.0M
2022-03-15 42.11 42.36 42.06 42.29 0.0M
2022-03-14 42.51 42.51 42.04 42.16 0.0M
2022-03-11 42.77 42.83 42.51 42.51 0.0M
2022-03-10 42.82 42.82 42.60 42.76 0.0M
2022-03-09 43.12 43.12 43.03 43.08 0.0M
2022-03-08 42.55 42.89 42.50 42.53 0.0M
2022-03-07 43.07 43.07 42.43 42.43 0.0M
2022-03-04 43.33 43.33 43.07 43.30 0.0M
2022-03-03 43.87 43.87 43.53 43.61 0.0M
2022-03-02 43.65 43.96 43.65 43.84 0.0M
2022-03-01 43.91 43.91 43.53 43.56 0.0M
2022-02-28 43.71 43.96 43.70 43.90 0.0M
2022-02-25 43.59 44.00 43.59 44.00 0.0M
2022-02-24 42.73 43.38 42.70 43.38 0.0M
2022-02-23 43.98 43.98 43.52 43.55 0.0M
2022-02-22 43.90 44.07 43.74 43.82 0.0M
2022-02-18 44.15 44.29 44.07 44.08 0.0M
2022-02-17 44.49 44.52 44.20 44.23 0.0M
2022-02-16 44.41 44.68 44.41 44.60 0.0M
2022-02-15 44.28 44.46 44.28 44.46 0.0M
2022-02-14 44.16 44.17 44.00 44.08 0.0M
2022-02-11 44.68 44.69 44.29 44.30 0.0M
2022-02-10 44.98 45.03 44.53 44.56 0.0M
2022-02-09 44.87 45.07 44.87 45.06 0.0M
2022-02-08 44.46 44.63 44.42 44.62 0.0M
2022-02-07 44.45 44.63 44.45 44.47 0.0M
2022-02-04 44.42 44.59 44.31 44.42 0.0M
2022-02-03 44.62 44.66 44.44 44.44 0.0M
2022-02-02 45.01 45.01 44.86 44.91 0.0M
2022-02-01 44.57 44.79 44.49 44.74 0.0M
2022-01-31 44.04 44.57 44.04 44.57 0.0M
2022-01-28 43.70 44.02 43.55 44.02 0.0M
2022-01-27 44.07 44.19 43.76 43.77 0.0M
2022-01-26 44.43 44.60 43.84 44.00 0.0M
2022-01-25 44.06 44.29 43.87 44.17 0.0M
2022-01-24 44.11 44.32 43.54 44.27 0.1M
2022-01-21 44.79 44.85 44.50 44.50 0.0M
2022-01-20 45.39 45.49 44.86 44.86 0.0M
2022-01-19 45.39 45.39 45.10 45.10 0.0M
2022-01-18 45.30 45.30 45.07 45.12 0.0M
2022-01-14 45.56 45.74 45.55 45.74 0.0M
2022-01-13 46.09 46.11 45.75 45.76 0.0M
2022-01-12 45.99 46.12 45.99 46.06 0.0M
2022-01-11 45.43 45.90 45.41 45.90 0.0M
2022-01-10 45.42 45.48 45.08 45.48 0.0M
2022-01-07 45.60 45.66 45.59 45.65 0.0M
2022-01-06 45.67 45.72 45.48 45.57 0.0M
2022-01-05 46.23 46.28 45.69 45.69 0.0M
2022-01-04 46.16 46.24 46.08 46.20 0.0M
2022-01-03 46.12 46.14 45.99 46.11 0.0M