SPX Corp.

SPXC
🏛️ 美国 →
184.24
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 187.55 187.55 186.63 186.63 1.2K
09:33 186.89 186.89 186.89 186.89 0.9K
09:34 188.38 188.78 188.38 188.78 1.5K
09:42 188.92 188.92 188.92 188.92 0.8K
09:45 187.68 187.68 187.68 187.68 1.2K
09:50 188.14 188.14 188.14 188.14 0.1K
09:51 187.75 187.75 187.75 187.75 0.1K
09:53 188.60 188.60 188.60 188.60 2.2K
09:54 188.14 188.84 188.14 188.84 1.8K
10:00 188.17 188.17 188.17 188.17 1.7K
10:01 187.68 187.94 187.68 187.94 1.9K
10:05 187.61 187.61 187.61 187.61 0.6K
10:07 187.52 187.52 187.52 187.52 1.1K
10:17 186.63 186.75 186.63 186.75 1.4K
10:22 186.45 186.45 186.45 186.45 0.2K
10:23 186.15 186.15 186.15 186.15 0.5K
10:28 186.43 186.43 186.43 186.43 1.3K
10:36 186.36 186.36 186.36 186.36 0.2K
10:38 186.48 186.48 186.48 186.48 0.5K
10:42 186.40 186.49 186.40 186.49 1.4K
10:43 186.70 186.70 186.70 186.70 1.0K
10:44 186.70 186.70 186.70 186.70 0.1K
10:45 186.71 186.71 186.71 186.71 0.6K
10:52 187.38 187.38 187.38 187.38 1.1K
11:04 188.20 188.20 188.20 188.20 0.6K
11:13 188.17 188.17 188.17 188.17 0.3K
11:15 187.92 187.92 187.92 187.92 2.0K
11:24 188.52 188.52 188.52 188.52 0.6K
11:25 188.52 188.52 188.52 188.52 0.6K
11:27 188.55 188.55 188.55 188.55 0.3K
11:30 188.69 188.69 188.69 188.69 0.7K
11:33 188.89 188.89 188.89 188.89 0.4K
11:39 188.63 188.63 188.12 188.12 1.9K
11:42 188.07 188.07 188.07 188.07 2.2K
11:49 187.83 187.83 187.83 187.83 0.4K
11:57 187.72 187.72 187.72 187.72 0.1K
11:58 187.72 187.72 187.42 187.42 0.8K
12:00 187.50 187.50 187.50 187.50 0.6K
12:01 187.49 187.49 187.49 187.49 0.1K
12:02 187.38 187.38 187.38 187.38 0.4K
12:03 187.35 187.74 187.35 187.68 4.5K
12:05 187.80 187.80 187.80 187.80 1.0K
12:18 187.83 187.83 187.83 187.83 1.0K
12:27 188.16 188.16 188.16 188.16 1.3K
12:28 188.32 188.32 188.29 188.29 0.7K
12:35 188.63 188.63 188.63 188.63 1.5K
12:48 188.61 188.61 188.61 188.61 1.3K
12:56 188.90 188.90 188.90 188.90 1.1K
12:58 189.11 189.11 189.11 189.11 0.9K
13:06 188.81 188.81 188.81 188.81 0.7K
13:09 188.96 188.96 188.96 188.96 0.6K
13:13 188.46 188.46 188.46 188.46 4.5K
13:15 188.58 188.58 188.58 188.58 1.3K
13:20 188.50 188.50 188.50 188.50 0.5K
13:23 188.68 188.72 188.68 188.72 1.0K
13:24 188.53 188.53 188.53 188.53 1.1K
13:30 188.47 188.47 188.47 188.47 1.3K
13:42 188.63 188.73 188.63 188.71 0.6K
13:44 188.62 188.62 188.62 188.62 0.5K
13:48 188.51 188.51 188.51 188.51 0.3K
13:50 188.64 188.64 188.64 188.64 0.2K
13:51 188.64 188.64 188.64 188.64 0.4K
13:53 188.64 188.64 188.43 188.63 1.1K
13:54 188.63 188.64 188.63 188.64 0.7K
13:58 188.49 188.49 188.49 188.49 0.2K
13:59 188.64 188.64 188.64 188.64 0.5K
14:01 188.62 188.62 188.62 188.62 0.2K
14:02 188.62 188.62 188.62 188.62 0.2K
14:03 188.98 189.13 188.98 189.13 12.7K
14:04 189.13 189.13 189.13 189.13 0.5K
14:05 189.12 189.12 189.12 189.12 0.2K
14:06 189.13 189.14 189.11 189.13 2.0K
14:07 189.14 189.22 189.14 189.22 1.3K
14:10 189.53 189.53 189.53 189.53 1.2K
14:12 189.66 189.66 189.66 189.66 0.1K
14:13 189.66 189.66 189.66 189.66 1.5K
14:16 189.61 189.61 189.58 189.58 0.7K
14:17 189.42 189.42 189.42 189.42 0.2K
14:22 189.59 189.59 189.59 189.59 1.1K
14:24 189.81 189.88 189.81 189.88 0.7K
14:26 189.63 189.63 189.63 189.63 0.4K
14:27 189.73 189.73 189.73 189.73 0.7K
14:29 189.58 189.58 189.58 189.58 1.2K
14:31 189.60 189.60 189.60 189.60 0.4K
14:32 189.36 189.36 189.34 189.34 0.6K
14:33 189.55 189.55 189.38 189.38 1.0K
14:36 189.32 189.32 189.32 189.32 0.4K
14:37 189.52 189.52 189.52 189.52 1.2K
14:41 189.66 189.66 189.66 189.66 0.5K
14:43 189.74 189.74 189.74 189.74 0.7K
14:46 189.71 189.71 189.71 189.71 0.8K
14:49 189.81 189.81 189.81 189.81 0.5K
14:50 189.73 189.73 189.73 189.73 0.4K
14:55 189.98 189.98 189.98 189.98 1.1K
14:56 190.22 190.22 190.22 190.22 0.5K
14:59 190.02 190.02 190.02 190.02 0.1K
15:00 189.95 189.95 189.95 189.95 1.0K
15:01 189.64 189.64 189.64 189.64 1.6K
15:04 189.82 189.82 189.82 189.82 0.9K
15:07 189.86 189.86 189.86 189.86 1.0K
15:09 189.60 189.76 189.60 189.76 0.8K
15:10 189.66 189.66 189.66 189.66 0.7K
15:14 189.65 189.65 189.49 189.49 0.7K
15:15 189.39 189.48 189.39 189.48 1.2K
15:19 189.33 189.45 189.33 189.45 0.4K
15:22 189.34 189.34 189.34 189.34 0.7K
15:23 189.48 189.48 189.48 189.48 0.2K
15:24 189.45 189.49 189.45 189.49 0.9K
15:26 189.58 189.58 189.56 189.56 1.4K
15:27 189.56 189.56 189.56 189.56 0.7K
15:28 189.48 189.48 189.48 189.48 1.1K
15:32 189.67 189.67 189.67 189.67 0.4K
15:33 189.78 189.78 189.78 189.78 0.8K
15:34 189.78 189.78 189.78 189.78 1.0K
15:35 189.78 189.78 189.78 189.78 0.1K
15:36 189.78 189.78 189.78 189.78 0.2K
15:37 189.78 189.78 189.78 189.78 0.2K
15:38 190.04 190.04 189.65 189.73 1.1K
15:40 189.87 189.87 189.84 189.84 1.3K
15:42 190.04 190.04 190.04 190.04 0.4K
15:43 189.85 190.04 189.85 190.04 0.4K
15:44 189.96 190.21 189.96 190.21 1.3K
15:45 190.09 190.09 190.09 190.09 0.1K
15:46 190.08 190.08 190.05 190.08 0.9K
15:47 190.10 190.10 190.06 190.06 0.9K
15:49 190.10 190.12 190.10 190.12 0.8K
15:50 190.25 190.71 190.25 190.71 2.3K
15:51 190.74 190.79 190.74 190.79 1.1K
15:52 190.80 190.90 190.80 190.83 1.0K
15:53 190.87 190.87 190.87 190.87 2.1K
15:54 190.68 190.68 190.39 190.42 3.1K
15:55 190.37 190.42 190.23 190.42 3.9K
15:56 190.39 190.39 190.31 190.39 2.1K
15:57 190.27 190.27 189.99 190.06 3.9K
15:58 189.98 190.06 189.97 190.06 4.2K
15:59 189.96 189.96 189.72 189.75 93.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 183.29 184.91 182.65 184.24 0.3M
2025-09-26 182.94 185.24 181.86 182.95 0.2M
2025-09-25 180.42 183.70 179.62 182.95 0.2M
2025-09-24 188.60 188.67 181.50 182.32 0.3M
2025-09-23 189.73 191.84 187.24 187.60 0.2M
2025-09-22 187.71 190.92 186.15 189.85 0.2M
2025-09-19 190.58 191.24 186.88 188.04 0.8M
2025-09-18 186.27 192.55 185.02 190.48 0.3M
2025-09-17 186.69 190.31 184.43 184.91 0.2M
2025-09-16 187.42 187.42 184.27 185.77 0.2M
2025-09-15 186.91 189.04 185.41 186.95 0.2M
2025-09-12 190.00 190.00 186.14 186.32 0.2M
2025-09-11 188.64 191.95 187.78 190.25 0.2M
2025-09-10 187.44 190.94 186.77 188.00 0.2M
2025-09-09 188.49 188.58 184.42 186.04 0.2M
2025-09-08 188.29 189.64 186.66 189.10 0.3M
2025-09-05 188.12 190.00 186.57 187.81 0.2M
2025-09-04 183.35 186.79 183.35 186.63 0.3M
2025-09-03 184.52 185.49 181.43 182.65 0.3M
2025-09-02 183.79 185.68 183.04 184.11 0.3M
2025-08-29 191.22 191.22 186.67 187.11 0.2M
2025-08-28 192.67 193.00 190.00 191.13 0.2M
2025-08-27 190.97 192.72 190.97 192.47 0.2M
2025-08-26 189.61 192.05 188.81 192.05 0.3M
2025-08-25 191.45 191.45 188.36 188.95 0.3M
2025-08-22 188.10 192.65 187.03 190.47 0.4M
2025-08-21 185.45 187.23 184.15 186.28 0.2M
2025-08-20 187.28 187.49 185.12 186.26 0.4M
2025-08-19 188.01 188.71 185.83 188.00 0.5M
2025-08-18 186.50 189.02 186.24 187.85 0.5M
2025-08-15 187.50 187.83 183.46 186.39 1.0M
2025-08-14 192.08 192.08 186.25 186.56 1.4M
2025-08-13 190.06 192.06 186.69 191.88 2.3M
2025-08-12 193.00 199.61 186.75 191.17 1.0M
2025-08-11 201.39 202.14 199.18 200.51 0.3M
2025-08-08 205.20 209.38 200.87 201.57 0.2M
2025-08-07 205.00 205.04 201.46 204.31 0.4M
2025-08-06 203.46 205.68 201.41 203.53 0.4M
2025-08-05 203.02 206.04 201.01 203.71 0.4M
2025-08-04 195.37 200.98 195.02 200.98 0.5M
2025-08-01 185.00 198.75 182.54 196.36 0.7M
2025-07-31 180.00 182.39 179.17 182.39 0.5M
2025-07-30 179.39 182.50 177.63 181.26 0.4M
2025-07-29 182.00 182.77 178.92 180.24 0.2M
2025-07-28 181.41 181.94 180.09 180.42 0.3M
2025-07-25 176.79 181.86 175.00 180.82 0.3M
2025-07-24 175.02 175.79 173.33 175.41 0.2M
2025-07-23 175.67 177.21 174.40 175.58 0.2M
2025-07-22 174.02 176.03 171.31 173.83 0.2M
2025-07-21 178.56 179.09 174.44 174.44 0.2M
2025-07-18 180.62 180.79 176.85 177.85 0.4M
2025-07-17 175.41 181.03 173.70 180.12 0.3M
2025-07-16 169.52 175.44 169.18 175.13 0.4M
2025-07-15 175.00 175.33 170.67 170.82 0.3M
2025-07-14 172.11 174.55 169.78 174.38 0.2M
2025-07-11 170.00 172.36 169.81 172.12 0.2M
2025-07-10 173.15 174.56 171.70 173.08 0.2M
2025-07-09 171.18 172.98 169.73 172.78 0.1M
2025-07-08 171.71 172.71 170.17 170.53 0.3M
2025-07-07 171.99 173.31 168.73 169.97 0.3M
2025-07-03 173.00 174.83 172.74 173.03 0.1M
2025-07-02 169.24 172.72 168.61 172.55 0.4M
2025-07-01 166.14 171.45 165.33 168.95 0.3M
2025-06-30 167.16 168.03 165.15 167.68 0.4M
2025-06-27 167.12 168.47 165.32 167.15 0.6M
2025-06-26 162.99 167.29 161.45 166.50 0.3M
2025-06-25 162.93 163.11 161.22 161.46 0.2M
2025-06-24 160.00 163.51 157.69 162.31 0.2M
2025-06-23 153.79 158.22 153.79 158.00 0.1M
2025-06-20 157.56 158.12 154.42 154.42 0.3M
2025-06-18 154.24 157.92 153.80 156.03 0.2M
2025-06-17 153.05 156.38 152.80 155.12 0.2M
2025-06-16 154.89 157.78 154.23 155.05 0.2M
2025-06-13 155.46 156.93 153.68 154.45 0.1M
2025-06-12 158.08 160.63 156.93 158.76 0.1M
2025-06-11 163.33 163.53 160.53 160.61 0.2M
2025-06-10 160.27 163.23 158.80 163.22 0.3M
2025-06-09 159.17 160.93 157.51 160.00 0.3M
2025-06-06 159.49 159.49 156.97 157.70 0.1M
2025-06-05 156.36 157.06 154.83 156.24 0.1M
2025-06-04 158.00 159.10 156.52 156.53 0.1M
2025-06-03 155.84 159.43 155.56 158.02 0.2M
2025-06-02 154.58 155.08 150.81 155.08 0.3M
2025-05-30 152.56 153.24 150.50 152.09 0.2M
2025-05-29 154.30 154.30 152.36 152.75 0.2M
2025-05-28 154.50 154.50 151.98 152.45 0.2M
2025-05-27 152.65 153.92 150.84 153.90 0.1M
2025-05-23 147.39 150.07 147.39 149.77 0.2M
2025-05-22 152.00 152.00 149.68 149.83 0.1M
2025-05-21 153.25 154.97 152.00 152.16 0.2M
2025-05-20 155.99 156.09 154.59 155.81 0.2M
2025-05-19 153.32 156.47 153.13 156.25 0.2M
2025-05-16 154.88 156.40 153.60 156.02 0.2M
2025-05-15 155.74 155.74 153.69 154.42 0.2M
2025-05-14 156.94 157.38 153.83 153.97 0.2M
2025-05-13 155.68 157.83 154.66 157.06 0.2M
2025-05-12 154.03 156.07 152.56 154.23 0.3M
2025-05-09 149.36 151.02 147.54 148.90 0.2M
2025-05-08 152.54 153.12 149.19 149.36 0.3M
2025-05-07 149.90 150.80 148.39 150.53 0.3M
2025-05-06 145.00 148.55 145.00 148.41 0.4M
2025-05-05 142.91 147.72 142.65 147.58 0.3M
2025-05-02 143.46 147.19 142.11 144.73 0.4M
2025-05-01 135.45 137.29 134.27 136.67 0.3M
2025-04-30 131.80 134.60 130.02 134.15 0.2M
2025-04-29 133.31 134.64 131.10 133.83 0.2M
2025-04-28 132.06 135.15 131.67 133.13 0.2M
2025-04-25 132.85 134.27 131.03 133.82 0.2M
2025-04-24 128.69 133.92 126.67 133.50 0.3M
2025-04-23 132.00 133.55 128.21 129.13 0.3M
2025-04-22 126.26 127.58 124.42 126.63 0.3M
2025-04-21 126.95 126.95 122.62 123.97 0.2M
2025-04-17 128.66 129.27 126.53 128.33 0.3M
2025-04-16 129.06 129.30 125.76 127.96 0.3M
2025-04-15 131.37 133.06 130.17 130.96 0.2M
2025-04-14 134.38 134.38 129.22 130.95 0.2M
2025-04-11 128.45 132.67 126.94 132.06 0.2M
2025-04-10 131.36 132.59 125.98 129.62 0.3M
2025-04-09 119.84 136.90 119.59 135.27 0.6M
2025-04-08 125.37 130.45 119.64 120.66 0.9M
2025-04-07 117.71 129.57 115.00 121.70 0.6M
2025-04-04 123.13 125.24 117.36 122.34 0.7M
2025-04-03 126.15 129.38 124.76 126.84 0.6M
2025-04-02 129.71 135.99 129.71 135.62 0.3M
2025-04-01 128.30 132.96 126.77 132.50 0.4M
2025-03-31 127.05 129.60 123.93 128.78 0.3M
2025-03-28 133.29 133.29 128.39 129.43 0.3M
2025-03-27 135.12 136.46 132.88 133.67 0.2M
2025-03-26 139.68 140.36 135.81 136.08 0.1M
2025-03-25 139.36 140.33 137.97 139.51 0.2M
2025-03-24 137.30 140.27 137.01 139.33 0.2M
2025-03-21 133.64 135.24 132.27 134.27 0.7M
2025-03-20 135.16 137.97 134.38 135.57 0.3M
2025-03-19 134.56 139.04 134.41 137.81 0.3M
2025-03-18 134.65 134.65 131.66 133.68 0.3M
2025-03-17 133.31 137.03 133.31 135.42 0.2M
2025-03-14 133.83 135.83 132.73 134.26 0.2M
2025-03-13 134.09 134.40 130.58 131.42 0.2M
2025-03-12 136.22 138.33 133.39 133.86 0.3M
2025-03-11 133.72 137.65 132.35 133.61 0.3M
2025-03-10 134.12 134.84 131.42 132.76 0.3M
2025-03-07 137.41 138.69 133.17 136.93 0.3M
2025-03-06 137.84 141.03 136.94 137.67 0.2M
2025-03-05 138.31 141.68 138.04 141.03 0.2M
2025-03-04 136.16 140.37 132.99 137.22 0.3M
2025-03-03 146.55 146.55 137.70 138.60 0.4M
2025-02-28 143.85 146.22 141.82 145.65 0.6M
2025-02-27 149.90 151.27 142.21 143.94 0.5M
2025-02-26 152.64 159.00 148.39 151.21 0.6M
2025-02-25 134.41 137.63 132.45 136.34 0.4M
2025-02-24 141.04 141.70 133.31 133.56 0.6M
2025-02-21 148.32 148.57 139.89 140.30 0.3M
2025-02-20 148.81 148.81 145.46 146.67 0.3M
2025-02-19 149.02 150.47 147.40 149.13 0.4M
2025-02-18 149.12 151.29 148.24 151.26 0.2M
2025-02-14 151.77 152.70 147.95 148.99 0.2M
2025-02-13 151.02 152.70 148.15 151.36 0.2M
2025-02-12 150.00 152.20 148.92 150.32 0.3M
2025-02-11 153.07 154.22 151.82 153.90 0.3M
2025-02-10 152.04 154.54 150.93 154.22 0.2M
2025-02-07 152.53 152.83 149.61 151.02 0.2M
2025-02-06 153.78 153.78 150.59 152.44 0.2M
2025-02-05 150.53 153.50 149.70 153.03 0.2M
2025-02-04 147.36 149.71 146.13 148.91 0.2M
2025-02-03 144.77 147.33 143.06 146.30 0.5M
2025-01-31 147.37 150.01 145.83 148.52 0.3M
2025-01-30 148.06 149.54 145.28 147.36 0.4M
2025-01-29 144.65 146.81 143.36 145.12 0.3M
2025-01-28 143.68 145.65 141.55 145.45 0.5M
2025-01-27 149.14 149.95 143.13 143.76 0.4M
2025-01-24 153.95 154.02 150.75 152.02 0.2M
2025-01-23 152.72 154.77 151.36 154.37 0.2M
2025-01-22 155.00 156.05 152.86 153.01 0.2M
2025-01-21 150.26 154.91 150.16 153.80 0.2M
2025-01-17 151.26 151.26 147.35 148.50 0.5M
2025-01-16 149.34 149.50 147.59 148.67 0.2M
2025-01-15 149.23 150.00 147.35 148.84 0.3M
2025-01-14 141.84 145.75 141.84 145.41 0.4M
2025-01-13 135.80 140.96 135.56 140.50 0.5M
2025-01-10 139.69 140.28 137.17 138.06 0.4M
2025-01-08 142.04 143.28 140.08 143.20 0.3M
2025-01-07 148.01 148.52 139.89 142.50 0.4M
2025-01-06 150.00 152.27 147.67 149.20 0.3M
2025-01-03 146.80 150.00 145.39 149.99 0.2M
2025-01-02 146.48 148.00 144.41 146.15 0.2M