SPI Medium Company Ex Dividend (SMIX)

SMIX
🏛️ 瑞士 →
1,157.70
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
09:00 1,183.26 1,183.26 1,183.26 1,183.26 0.0K
09:05 1,183.87 1,183.94 1,183.87 1,183.94 0.0K
09:10 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
09:15 1,183.59 1,183.59 1,183.02 1,183.02 0.0K
09:20 1,182.01 1,182.01 1,181.88 1,181.88 0.0K
09:25 1,180.46 1,180.46 1,180.46 1,180.46 0.0K
09:30 1,180.74 1,181.66 1,180.74 1,181.66 0.0K
09:35 1,181.44 1,181.44 1,181.44 1,181.44 0.0K
09:40 1,181.52 1,181.52 1,181.52 1,181.52 0.0K
09:45 1,181.85 1,181.85 1,181.37 1,181.37 0.0K
09:50 1,183.41 1,184.21 1,183.41 1,184.21 0.0K
09:55 1,184.47 1,184.47 1,184.47 1,184.47 0.0K
10:00 1,184.34 1,184.72 1,184.34 1,184.72 0.0K
10:05 1,185.24 1,185.50 1,185.24 1,185.50 0.0K
10:10 1,185.70 1,185.70 1,185.70 1,185.70 0.0K
10:15 1,186.15 1,186.45 1,186.15 1,186.45 0.0K
10:20 1,186.13 1,186.13 1,185.74 1,185.74 0.0K
10:25 1,185.84 1,185.84 1,185.84 1,185.84 0.0K
10:30 1,185.51 1,185.51 1,184.98 1,184.98 0.0K
10:35 1,184.20 1,184.76 1,184.20 1,184.76 0.0K
10:40 1,184.92 1,184.92 1,184.92 1,184.92 0.0K
10:45 1,184.90 1,185.12 1,184.90 1,185.12 0.0K
10:50 1,185.30 1,185.56 1,185.30 1,185.56 0.0K
10:55 1,185.53 1,185.53 1,185.53 1,185.53 0.0K
11:00 1,185.26 1,185.40 1,185.26 1,185.40 0.0K
11:05 1,184.88 1,184.88 1,184.61 1,184.61 0.0K
11:10 1,184.67 1,184.67 1,184.67 1,184.67 0.0K
11:15 1,184.40 1,184.44 1,184.40 1,184.44 0.0K
11:20 1,184.04 1,184.04 1,183.67 1,183.67 0.0K
11:25 1,183.23 1,183.23 1,183.23 1,183.23 0.0K
11:30 1,183.33 1,183.33 1,183.11 1,183.11 0.0K
11:35 1,183.37 1,183.37 1,182.76 1,182.76 0.0K
11:40 1,182.55 1,182.55 1,182.55 1,182.55 0.0K
11:45 1,182.39 1,182.56 1,182.39 1,182.56 0.0K
11:50 1,182.96 1,182.96 1,182.88 1,182.88 0.0K
11:55 1,182.89 1,182.89 1,182.89 1,182.89 0.0K
12:00 1,182.71 1,182.90 1,182.71 1,182.90 0.0K
12:05 1,182.89 1,183.35 1,182.89 1,183.35 0.0K
12:10 1,183.74 1,183.74 1,183.74 1,183.74 0.0K
12:15 1,184.17 1,184.56 1,184.17 1,184.56 0.0K
12:20 1,184.61 1,184.78 1,184.61 1,184.78 0.0K
12:25 1,184.91 1,184.91 1,184.91 1,184.91 0.0K
12:30 1,184.68 1,184.81 1,184.68 1,184.81 0.0K
12:35 1,184.51 1,184.51 1,184.40 1,184.40 0.0K
12:40 1,184.07 1,184.07 1,184.07 1,184.07 0.0K
12:45 1,184.01 1,184.01 1,183.56 1,183.56 0.0K
12:50 1,183.61 1,183.61 1,183.44 1,183.44 0.0K
12:55 1,183.13 1,183.13 1,183.13 1,183.13 0.0K
13:00 1,183.21 1,183.21 1,183.09 1,183.09 0.0K
13:05 1,182.87 1,183.21 1,182.87 1,183.21 0.0K
13:10 1,183.34 1,183.34 1,183.34 1,183.34 0.0K
13:15 1,183.36 1,183.76 1,183.36 1,183.76 0.0K
13:20 1,184.26 1,184.26 1,184.24 1,184.24 0.0K
13:25 1,184.49 1,184.49 1,184.49 1,184.49 0.0K
13:30 1,184.55 1,184.64 1,184.55 1,184.64 0.0K
13:35 1,184.71 1,184.82 1,184.71 1,184.82 0.0K
13:40 1,184.69 1,184.69 1,184.69 1,184.69 0.0K
13:45 1,184.96 1,184.98 1,184.96 1,184.98 0.0K
13:50 1,184.96 1,184.96 1,184.80 1,184.80 0.0K
13:55 1,184.81 1,184.81 1,184.81 1,184.81 0.0K
14:00 1,184.75 1,184.75 1,184.48 1,184.48 0.0K
14:05 1,184.51 1,184.73 1,184.51 1,184.73 0.0K
14:10 1,184.76 1,184.76 1,184.76 1,184.76 0.0K
14:15 1,184.68 1,184.73 1,184.68 1,184.73 0.0K
14:20 1,184.67 1,184.71 1,184.67 1,184.71 0.0K
14:25 1,184.95 1,184.95 1,184.95 1,184.95 0.0K
14:30 1,184.93 1,184.93 1,184.69 1,184.69 0.0K
14:35 1,184.15 1,184.15 1,183.67 1,183.67 0.0K
14:40 1,183.59 1,183.59 1,183.59 1,183.59 0.0K
14:45 1,183.73 1,183.73 1,183.51 1,183.51 0.0K
14:50 1,182.89 1,182.90 1,182.89 1,182.90 0.0K
14:55 1,182.68 1,182.68 1,182.68 1,182.68 0.0K
15:00 1,182.67 1,182.67 1,182.43 1,182.43 0.0K
15:05 1,182.42 1,182.67 1,182.42 1,182.67 0.0K
15:10 1,182.44 1,182.44 1,182.44 1,182.44 0.0K
15:15 1,182.37 1,182.38 1,182.37 1,182.38 0.0K
15:20 1,181.84 1,181.84 1,181.45 1,181.45 0.0K
15:25 1,181.60 1,181.60 1,181.60 1,181.60 0.0K
15:30 1,181.50 1,181.91 1,181.50 1,181.91 0.0K
15:35 1,182.12 1,182.12 1,181.96 1,181.96 0.0K
15:40 1,181.73 1,181.73 1,181.73 1,181.73 0.0K
15:45 1,181.37 1,181.37 1,181.15 1,181.15 0.0K
15:50 1,181.36 1,181.38 1,181.36 1,181.38 0.0K
15:55 1,181.87 1,181.87 1,181.87 1,181.87 0.0K
16:00 1,181.90 1,181.90 1,181.36 1,181.36 0.0K
16:05 1,181.19 1,181.19 1,180.80 1,180.80 0.0K
16:10 1,180.17 1,180.17 1,180.17 1,180.17 0.0K
16:15 1,180.05 1,180.22 1,180.05 1,180.22 0.0K
16:20 1,180.22 1,180.51 1,180.22 1,180.51 0.0K
16:25 1,180.19 1,180.19 1,180.19 1,180.19 0.0K
16:30 1,180.14 1,180.18 1,180.14 1,180.18 0.0K
16:35 1,180.11 1,180.33 1,180.11 1,180.33 0.0K
16:40 1,180.41 1,180.41 1,180.41 1,180.41 0.0K
16:45 1,180.56 1,180.79 1,180.56 1,180.79 0.0K
16:50 1,180.83 1,181.05 1,180.83 1,181.05 0.0K
16:55 1,181.17 1,181.17 1,181.17 1,181.17 0.0K
17:00 1,181.26 1,181.47 1,181.26 1,181.47 0.0K
17:05 1,181.43 1,181.62 1,181.43 1,181.62 0.0K
17:10 1,181.96 1,181.96 1,181.96 1,181.96 0.0K
17:15 1,182.01 1,182.01 1,181.91 1,181.91 0.0K
17:20 1,182.50 1,182.50 1,182.50 1,182.50 0.0K
17:25 1,182.50 1,182.50 1,182.50 1,182.50 0.0K
17:30 1,182.50 1,182.50 1,182.50 1,182.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,161.13 1,162.99 1,155.84 1,157.70 0.0M
2025-09-25 1,173.68 1,173.68 1,161.22 1,162.54 0.0M
2025-09-24 1,182.21 1,182.21 1,177.27 1,177.27 0.0M
2025-09-23 1,182.31 1,189.00 1,181.73 1,185.13 0.0M
2025-09-22 1,183.26 1,186.45 1,180.05 1,182.33 0.0M
2025-09-19 1,185.92 1,187.25 1,180.68 1,184.78 0.0M
2025-09-18 1,189.39 1,193.18 1,184.63 1,187.18 0.0M
2025-09-17 1,190.78 1,192.33 1,185.37 1,186.09 0.0M
2025-09-16 1,203.35 1,203.35 1,188.33 1,190.49 0.0M
2025-09-15 1,205.38 1,211.18 1,203.20 1,204.90 0.0M
2025-09-12 1,205.93 1,208.12 1,201.87 1,204.21 0.0M
2025-09-11 1,201.95 1,204.46 1,198.85 1,202.44 0.0M
2025-09-10 1,204.25 1,206.29 1,196.47 1,196.99 0.0M
2025-09-09 1,201.40 1,201.40 1,193.80 1,198.04 0.0M
2025-09-08 1,196.09 1,198.02 1,191.25 1,197.89 0.0M
2025-09-05 1,195.60 1,199.42 1,192.28 1,193.03 0.0M
2025-09-04 1,180.47 1,192.37 1,180.47 1,189.81 0.0M
2025-09-03 1,172.54 1,177.21 1,168.69 1,177.21 0.0M
2025-09-02 1,180.57 1,182.24 1,163.24 1,165.38 0.0M
2025-09-01 1,186.70 1,189.11 1,181.08 1,182.88 0.0M
2025-08-29 1,190.52 1,194.88 1,185.47 1,185.47 0.0M
2025-08-28 1,193.04 1,194.92 1,186.36 1,190.89 0.0M
2025-08-27 1,190.39 1,192.60 1,185.83 1,189.49 0.0M
2025-08-26 1,191.74 1,197.65 1,191.19 1,191.47 0.0M
2025-08-25 1,199.92 1,203.00 1,196.85 1,196.85 0.0M
2025-08-22 1,192.52 1,202.40 1,192.52 1,200.87 0.0M
2025-08-21 1,195.62 1,199.44 1,191.70 1,194.38 0.0M
2025-08-20 1,189.37 1,199.31 1,188.76 1,196.32 0.0M
2025-08-19 1,182.27 1,193.28 1,181.74 1,192.57 0.0M
2025-08-18 1,180.59 1,183.23 1,176.98 1,180.09 0.0M
2025-08-15 1,187.23 1,187.23 1,178.72 1,179.71 0.0M
2025-08-14 1,185.72 1,190.58 1,181.27 1,183.69 0.0M
2025-08-13 1,188.34 1,190.72 1,182.78 1,183.39 0.0M
2025-08-12 1,185.27 1,187.14 1,179.11 1,186.24 0.0M
2025-08-11 1,190.06 1,191.84 1,183.60 1,185.00 0.0M
2025-08-08 1,187.48 1,188.26 1,183.72 1,185.93 0.0M
2025-08-07 1,173.70 1,190.17 1,173.70 1,186.72 0.0M
2025-08-06 1,178.63 1,180.91 1,170.25 1,172.53 0.0M
2025-08-05 1,178.03 1,181.56 1,174.63 1,175.69 0.0M
2025-08-04 1,168.15 1,172.99 1,160.76 1,172.89 0.0M
2025-07-31 1,186.31 1,191.96 1,181.03 1,181.03 0.0M
2025-07-30 1,188.62 1,194.67 1,185.22 1,185.77 0.0M
2025-07-29 1,192.80 1,193.70 1,186.92 1,188.27 0.0M
2025-07-28 1,207.47 1,207.52 1,192.13 1,192.13 0.0M
2025-07-25 1,202.29 1,202.29 1,195.45 1,199.41 0.0M
2025-07-24 1,196.87 1,205.37 1,196.87 1,203.78 0.0M
2025-07-23 1,198.89 1,202.48 1,192.29 1,196.19 0.0M
2025-07-22 1,202.88 1,202.88 1,188.68 1,192.85 0.0M
2025-07-21 1,207.36 1,213.89 1,202.95 1,206.38 0.0M
2025-07-18 1,203.08 1,207.72 1,201.57 1,205.70 0.0M
2025-07-17 1,191.07 1,201.94 1,191.07 1,200.10 0.0M
2025-07-16 1,182.53 1,191.32 1,182.53 1,184.81 0.0M
2025-07-15 1,183.46 1,193.49 1,182.65 1,184.88 0.0M
2025-07-14 1,178.81 1,181.98 1,176.25 1,181.98 0.0M
2025-07-11 1,184.05 1,184.79 1,180.85 1,184.09 0.0M
2025-07-10 1,179.45 1,188.02 1,178.72 1,188.02 0.0M
2025-07-09 1,174.20 1,182.63 1,171.53 1,175.31 0.0M
2025-07-08 1,170.23 1,175.25 1,168.76 1,175.25 0.0M
2025-07-07 1,164.23 1,171.37 1,164.23 1,170.47 0.0M
2025-07-04 1,162.85 1,164.96 1,156.82 1,163.93 0.0M
2025-07-03 1,168.86 1,170.39 1,165.07 1,167.56 0.0M
2025-07-02 1,162.88 1,165.02 1,157.29 1,165.02 0.0M
2025-07-01 1,157.19 1,159.83 1,150.99 1,158.30 0.0M
2025-06-30 1,164.22 1,166.25 1,155.61 1,159.15 0.0M
2025-06-27 1,157.92 1,166.54 1,157.88 1,163.20 0.0M
2025-06-26 1,149.55 1,152.19 1,146.74 1,151.20 0.0M
2025-06-25 1,151.98 1,154.02 1,145.75 1,145.75 0.0M
2025-06-24 1,156.59 1,160.30 1,147.92 1,150.13 0.0M
2025-06-23 1,142.77 1,148.76 1,140.60 1,147.17 0.0M
2025-06-20 1,152.94 1,158.84 1,148.50 1,148.63 0.0M
2025-06-19 1,148.44 1,152.60 1,144.24 1,149.97 0.0M
2025-06-18 1,153.87 1,158.17 1,152.04 1,156.20 0.0M
2025-06-17 1,153.90 1,159.88 1,149.82 1,155.36 0.0M
2025-06-16 1,159.54 1,164.85 1,158.19 1,159.94 0.0M
2025-06-13 1,163.48 1,166.11 1,158.07 1,159.43 0.0M
2025-06-12 1,174.70 1,176.79 1,165.80 1,175.86 0.0M
2025-06-11 1,175.40 1,182.72 1,175.40 1,178.92 0.0M
2025-06-10 1,170.82 1,177.46 1,169.64 1,175.70 0.0M
2025-06-06 1,164.33 1,171.08 1,164.33 1,170.53 0.0M
2025-06-05 1,166.01 1,169.85 1,159.74 1,166.33 0.0M
2025-06-04 1,159.31 1,170.53 1,158.85 1,163.50 0.0M
2025-06-03 1,161.33 1,162.04 1,152.94 1,157.60 0.0M
2025-06-02 1,157.45 1,160.09 1,153.34 1,158.69 0.0M
2025-05-30 1,160.96 1,170.19 1,160.60 1,161.02 0.0M
2025-05-28 1,163.63 1,168.67 1,158.58 1,158.60 0.0M
2025-05-27 1,163.97 1,171.62 1,163.89 1,166.90 0.0M
2025-05-26 1,158.28 1,166.69 1,157.56 1,165.49 0.0M
2025-05-23 1,158.89 1,161.81 1,133.93 1,149.02 0.0M
2025-05-22 1,160.99 1,162.34 1,151.64 1,157.80 0.0M
2025-05-21 1,165.60 1,167.20 1,158.83 1,166.73 0.0M
2025-05-20 1,166.32 1,172.39 1,164.88 1,170.35 0.0M
2025-05-19 1,159.10 1,166.48 1,155.69 1,166.48 0.0M
2025-05-16 1,160.55 1,164.40 1,154.61 1,159.21 0.0M
2025-05-15 1,149.53 1,158.71 1,149.53 1,158.71 0.0M
2025-05-14 1,147.62 1,153.92 1,147.52 1,153.13 0.0M
2025-05-13 1,146.01 1,151.07 1,144.90 1,149.64 0.0M
2025-05-12 1,143.82 1,146.92 1,137.99 1,146.92 0.0M
2025-05-09 1,131.78 1,135.60 1,128.54 1,134.20 0.0M
2025-05-08 1,124.13 1,133.64 1,121.93 1,126.76 0.0M
2025-05-07 1,122.95 1,124.29 1,117.52 1,118.01 0.0M
2025-05-06 1,122.85 1,125.41 1,115.03 1,124.56 0.0M
2025-05-05 1,120.73 1,124.60 1,118.65 1,121.40 0.0M
2025-05-02 1,112.04 1,122.85 1,109.76 1,122.38 0.0M
2025-04-30 1,100.12 1,105.23 1,093.76 1,104.83 0.0M
2025-04-29 1,087.31 1,093.95 1,087.31 1,090.86 0.0M
2025-04-28 1,082.92 1,089.56 1,082.92 1,088.89 0.0M
2025-04-25 1,082.39 1,084.71 1,075.46 1,082.87 0.0M
2025-04-24 1,059.46 1,075.68 1,058.92 1,075.68 0.0M
2025-04-23 1,058.03 1,066.52 1,053.02 1,060.77 0.0M
2025-04-22 1,042.47 1,048.37 1,035.47 1,048.37 0.0M
2025-04-17 1,042.33 1,046.74 1,036.81 1,046.74 0.0M
2025-04-16 1,040.98 1,044.93 1,035.53 1,044.93 0.0M
2025-04-15 1,038.68 1,051.01 1,038.68 1,051.01 0.0M
2025-04-14 1,023.46 1,039.75 1,022.03 1,037.37 0.0M
2025-04-11 1,021.36 1,021.36 1,000.84 1,018.71 0.0M
2025-04-10 994.06 1,050.99 994.06 1,016.23 0.0M
2025-04-09 1,013.01 1,014.40 974.67 990.71 0.0M
2025-04-08 1,001.61 1,030.84 1,000.13 1,021.48 0.0M
2025-04-07 1,032.50 1,038.98 951.44 994.54 0.0M
2025-04-04 1,071.20 1,077.69 1,023.55 1,036.38 0.0M
2025-04-03 1,110.34 1,110.34 1,080.39 1,081.83 0.0M
2025-04-02 1,124.21 1,124.29 1,114.72 1,122.87 0.0M
2025-04-01 1,132.19 1,134.45 1,125.80 1,130.92 0.0M
2025-03-31 1,131.95 1,131.95 1,122.64 1,123.05 0.0M
2025-03-28 1,145.55 1,149.42 1,138.57 1,141.89 0.0M
2025-03-27 1,147.32 1,148.56 1,143.04 1,147.06 0.0M
2025-03-26 1,160.74 1,160.74 1,153.42 1,155.83 0.0M
2025-03-25 1,154.32 1,162.78 1,154.28 1,159.44 0.0M
2025-03-24 1,160.18 1,160.78 1,151.67 1,153.23 0.0M
2025-03-21 1,156.27 1,157.09 1,149.52 1,157.09 0.0M
2025-03-20 1,162.23 1,162.23 1,152.59 1,159.89 0.0M
2025-03-19 1,159.41 1,164.67 1,158.11 1,162.73 0.0M
2025-03-18 1,163.60 1,165.02 1,158.08 1,161.28 0.0M
2025-03-17 1,151.75 1,159.05 1,151.43 1,158.82 0.0M
2025-03-14 1,143.11 1,149.97 1,141.84 1,149.29 0.0M
2025-03-13 1,147.59 1,153.59 1,141.91 1,143.60 0.0M
2025-03-12 1,147.01 1,155.15 1,145.10 1,149.50 0.0M
2025-03-11 1,161.41 1,161.41 1,139.89 1,139.89 0.0M
2025-03-10 1,169.78 1,169.78 1,156.23 1,160.52 0.0M
2025-03-07 1,158.79 1,169.78 1,152.70 1,167.66 0.0M
2025-03-06 1,176.15 1,176.57 1,161.82 1,167.18 0.0M
2025-03-05 1,167.95 1,179.69 1,167.95 1,177.11 0.0M
2025-03-04 1,170.45 1,175.17 1,162.80 1,163.63 0.0M
2025-03-03 1,165.77 1,178.79 1,165.31 1,174.66 0.0M
2025-02-28 1,160.74 1,163.65 1,156.49 1,163.65 0.0M
2025-02-27 1,170.66 1,175.10 1,166.83 1,169.94 0.0M
2025-02-26 1,172.84 1,182.83 1,172.52 1,176.81 0.0M
2025-02-25 1,178.59 1,179.07 1,169.94 1,171.41 0.0M
2025-02-24 1,185.45 1,186.41 1,177.45 1,180.91 0.0M
2025-02-21 1,180.88 1,187.18 1,179.42 1,183.98 0.0M
2025-02-20 1,177.12 1,180.84 1,175.11 1,177.84 0.0M
2025-02-19 1,186.18 1,187.04 1,173.88 1,176.98 0.0M
2025-02-18 1,184.10 1,187.22 1,178.77 1,185.38 0.0M
2025-02-17 1,182.66 1,184.60 1,180.94 1,183.80 0.0M
2025-02-14 1,185.42 1,188.46 1,183.20 1,183.87 0.0M
2025-02-13 1,181.10 1,184.98 1,175.98 1,184.98 0.0M
2025-02-12 1,175.43 1,177.48 1,169.11 1,174.34 0.0M
2025-02-11 1,167.05 1,174.60 1,167.05 1,173.45 0.0M
2025-02-10 1,159.16 1,166.65 1,159.16 1,166.07 0.0M
2025-02-07 1,163.26 1,166.15 1,158.09 1,158.09 0.0M
2025-02-06 1,159.20 1,163.60 1,156.51 1,163.60 0.0M
2025-02-05 1,146.61 1,156.02 1,146.61 1,156.02 0.0M
2025-02-04 1,151.61 1,151.61 1,145.02 1,149.78 0.0M
2025-02-03 1,157.51 1,157.51 1,146.20 1,154.57 0.0M
2025-01-31 1,174.62 1,176.51 1,171.29 1,171.29 0.0M
2025-01-30 1,163.20 1,174.24 1,162.15 1,172.62 0.0M
2025-01-29 1,160.97 1,164.73 1,159.29 1,161.29 0.0M
2025-01-28 1,151.97 1,158.89 1,151.97 1,153.85 0.0M
2025-01-27 1,144.64 1,151.01 1,139.46 1,148.64 0.0M
2025-01-24 1,153.34 1,156.67 1,150.56 1,151.78 0.0M
2025-01-23 1,144.66 1,147.99 1,142.15 1,147.99 0.0M
2025-01-22 1,143.83 1,148.42 1,142.81 1,145.49 0.0M
2025-01-21 1,127.82 1,141.70 1,127.82 1,141.70 0.0M
2025-01-20 1,128.22 1,129.73 1,123.52 1,128.62 0.0M
2025-01-17 1,122.61 1,127.37 1,122.61 1,127.37 0.0M
2025-01-16 1,122.79 1,124.37 1,115.17 1,119.47 0.0M
2025-01-15 1,106.13 1,116.73 1,104.59 1,116.44 0.0M
2025-01-14 1,109.78 1,115.09 1,108.32 1,108.61 0.0M
2025-01-13 1,107.25 1,107.62 1,099.74 1,102.32 0.0M
2025-01-10 1,115.58 1,119.49 1,112.20 1,112.98 0.0M
2025-01-09 1,118.14 1,120.09 1,116.66 1,116.66 0.0M
2025-01-08 1,123.49 1,127.61 1,117.21 1,122.03 0.0M
2025-01-07 1,117.23 1,124.65 1,115.64 1,123.44 0.0M
2025-01-06 1,109.03 1,116.66 1,105.59 1,116.27 0.0M
2025-01-03 1,105.10 1,105.65 1,100.58 1,105.40 0.0M