Swiss Performance Extra (SPIEX)

SPIEX
🏛️ 瑞士 →
5,643.37
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
2021-12-30 6,136.06 6,152.13 6,128.64 6,128.64 0.0M
2021-12-29 6,130.98 6,144.26 6,116.74 6,139.97 0.0M
2021-12-28 6,105.66 6,149.20 6,105.66 6,141.11 0.0M
2021-12-27 6,058.58 6,105.54 6,058.24 6,103.66 0.0M
2021-12-23 6,021.72 6,063.28 6,017.00 6,063.28 0.0M
2021-12-22 5,948.89 6,011.07 5,948.89 6,011.07 0.0M
2021-12-21 5,933.54 5,939.77 5,909.76 5,929.83 0.0M
2021-12-20 5,850.11 5,898.17 5,831.00 5,887.48 0.0M
2021-12-17 5,955.76 5,957.85 5,880.14 5,919.40 0.0M
2021-12-16 5,996.66 6,005.60 5,961.45 5,961.45 0.0M
2021-12-15 5,898.87 5,931.82 5,898.83 5,929.67 0.0M
2021-12-14 5,968.92 6,000.00 5,881.91 5,881.91 0.0M
2021-12-13 5,971.56 6,023.38 5,950.59 5,950.59 0.0M
2021-12-10 5,978.40 5,994.32 5,946.03 5,971.48 0.0M
2021-12-09 6,017.61 6,021.61 5,988.18 6,002.89 0.0M
2021-12-08 6,018.51 6,048.49 5,988.67 5,998.13 0.0M
2021-12-07 5,905.60 6,008.13 5,905.60 6,006.14 0.0M
2021-12-06 5,838.94 5,863.80 5,793.29 5,849.02 0.0M
2021-12-03 5,860.46 5,887.25 5,791.10 5,792.74 0.0M
2021-12-02 5,841.67 5,883.45 5,786.89 5,840.38 0.0M
2021-12-01 5,837.86 5,901.04 5,803.08 5,884.42 0.0M
2021-11-30 5,833.94 5,870.09 5,798.13 5,820.25 0.0M
2021-11-29 5,883.02 5,903.70 5,862.18 5,872.45 0.0M
2021-11-26 5,866.95 5,895.05 5,816.24 5,842.01 0.0M
2021-11-25 5,944.92 5,971.67 5,936.13 5,942.48 0.0M
2021-11-24 5,941.51 5,954.00 5,882.27 5,927.11 0.0M
2021-11-23 6,020.15 6,020.15 5,927.06 5,934.08 0.0M
2021-11-22 6,131.05 6,145.01 6,078.85 6,078.85 0.0M
2021-11-19 6,145.10 6,171.92 6,134.91 6,144.64 0.0M
2021-11-18 6,199.93 6,209.77 6,142.14 6,148.83 0.0M
2021-11-17 6,204.90 6,223.66 6,190.59 6,195.61 0.0M
2021-11-16 6,231.16 6,231.16 6,200.69 6,211.72 0.0M
2021-11-15 6,230.30 6,250.98 6,226.68 6,235.61 0.0M
2021-11-12 6,213.44 6,244.78 6,188.95 6,244.78 0.0M
2021-11-11 6,160.16 6,194.51 6,146.23 6,192.59 0.0M
2021-11-10 6,206.63 6,206.63 6,118.30 6,173.64 0.0M
2021-11-09 6,179.75 6,232.30 6,179.75 6,213.39 0.0M
2021-11-08 6,154.43 6,196.38 6,140.48 6,180.04 0.0M
2021-11-05 6,208.28 6,234.73 6,147.91 6,150.65 0.0M
2021-11-04 6,166.36 6,210.96 6,150.94 6,210.96 0.0M
2021-11-03 6,081.64 6,136.90 6,081.64 6,136.90 0.0M
2021-11-02 6,065.33 6,099.27 6,054.93 6,085.26 0.0M
2021-11-01 6,056.11 6,084.24 6,056.11 6,077.55 0.0M
2021-10-29 6,032.48 6,038.31 5,999.27 6,019.12 0.0M
2021-10-28 6,020.75 6,055.36 6,018.06 6,053.99 0.0M
2021-10-27 6,022.35 6,049.64 5,997.12 6,006.24 0.0M
2021-10-26 6,017.23 6,037.93 6,003.33 6,031.88 0.0M
2021-10-25 6,022.50 6,022.50 5,979.88 6,009.15 0.0M
2021-10-22 6,024.40 6,044.20 6,007.15 6,030.56 0.0M
2021-10-21 5,989.39 6,028.37 5,989.39 6,009.04 0.0M
2021-10-20 6,025.51 6,037.61 6,004.94 6,026.46 0.0M
2021-10-19 6,035.49 6,038.43 5,990.34 6,028.96 0.0M
2021-10-18 6,004.60 6,025.53 5,983.65 6,017.35 0.0M
2021-10-15 6,023.68 6,031.94 5,970.11 6,023.88 0.0M
2021-10-14 5,976.52 6,010.70 5,968.88 6,008.45 0.0M
2021-10-13 5,865.12 5,953.56 5,861.70 5,947.72 0.0M
2021-10-12 5,785.45 5,875.70 5,785.45 5,869.81 0.0M
2021-10-11 5,813.93 5,846.55 5,785.47 5,846.55 0.0M
2021-10-08 5,855.03 5,855.03 5,808.12 5,831.68 0.0M
2021-10-07 5,827.95 5,859.28 5,803.00 5,855.25 0.0M
2021-10-06 5,803.56 5,803.56 5,703.87 5,790.38 0.0M
2021-10-05 5,777.27 5,846.11 5,769.08 5,844.54 0.0M
2021-10-04 5,841.82 5,862.76 5,782.81 5,794.44 0.0M
2021-10-01 5,823.39 5,885.94 5,815.90 5,865.16 0.0M
2021-09-30 5,918.66 5,954.21 5,873.31 5,894.07 0.0M
2021-09-29 5,900.29 5,942.14 5,871.12 5,874.23 0.0M
2021-09-28 5,990.64 5,990.64 5,849.29 5,866.80 0.0M
2021-09-27 6,158.63 6,158.63 6,026.06 6,035.87 0.0M
2021-09-24 6,166.26 6,176.17 6,112.81 6,127.64 0.0M
2021-09-23 6,181.97 6,206.19 6,170.24 6,184.30 0.0M
2021-09-22 6,123.94 6,137.41 6,098.86 6,130.17 0.0M
2021-09-21 6,084.47 6,125.75 6,077.28 6,092.13 0.0M
2021-09-20 6,111.17 6,113.90 6,017.84 6,072.92 0.0M
2021-09-17 6,255.92 6,262.33 6,179.67 6,180.89 0.0M
2021-09-16 6,175.12 6,225.76 6,175.12 6,213.15 0.0M
2021-09-15 6,196.49 6,197.91 6,150.19 6,155.09 0.0M
2021-09-14 6,181.46 6,210.42 6,170.66 6,201.34 0.0M
2021-09-13 6,184.36 6,205.71 6,166.46 6,176.38 0.0M
2021-09-10 6,219.73 6,222.95 6,176.78 6,176.78 0.0M
2021-09-09 6,137.31 6,210.55 6,132.77 6,197.90 0.0M
2021-09-08 6,230.55 6,230.55 6,176.71 6,179.23 0.0M
2021-09-07 6,284.42 6,297.53 6,262.85 6,274.55 0.0M
2021-09-06 6,271.48 6,295.62 6,271.48 6,280.45 0.0M
2021-09-03 6,296.47 6,296.47 6,220.76 6,248.42 0.0M
2021-09-02 6,251.75 6,288.01 6,243.70 6,285.50 0.0M
2021-09-01 6,236.11 6,253.38 6,217.23 6,252.62 0.0M
2021-08-31 6,250.25 6,271.47 6,199.59 6,204.36 0.0M
2021-08-30 6,225.49 6,252.55 6,224.63 6,249.38 0.0M
2021-08-27 6,166.23 6,214.66 6,166.23 6,212.75 0.0M
2021-08-26 6,143.20 6,174.70 6,132.84 6,168.00 0.0M
2021-08-25 6,157.33 6,166.17 6,142.75 6,157.13 0.0M
2021-08-24 6,183.22 6,185.16 6,146.86 6,155.70 0.0M
2021-08-23 6,162.24 6,169.13 6,142.71 6,161.46 0.0M
2021-08-20 6,099.84 6,132.63 6,069.77 6,131.22 0.0M
2021-08-19 6,120.84 6,120.84 6,059.18 6,105.12 0.0M
2021-08-18 6,141.95 6,186.70 6,141.95 6,183.72 0.0M
2021-08-17 6,104.95 6,156.51 6,102.03 6,142.78 0.0M
2021-08-16 6,129.20 6,145.71 6,107.87 6,124.30 0.0M
2021-08-13 6,151.58 6,162.97 6,132.04 6,145.75 0.0M
2021-08-12 6,110.42 6,150.72 6,101.22 6,145.51 0.0M
2021-08-11 6,126.90 6,136.36 6,112.04 6,115.15 0.0M
2021-08-10 6,121.66 6,135.74 6,114.80 6,119.63 0.0M
2021-08-09 6,104.82 6,112.13 6,091.84 6,109.35 0.0M
2021-08-06 6,130.82 6,135.19 6,091.67 6,101.88 0.0M
2021-08-05 6,111.50 6,140.13 6,099.26 6,128.51 0.0M
2021-08-04 6,093.30 6,117.15 6,093.30 6,105.88 0.0M
2021-08-03 6,076.32 6,107.22 6,062.61 6,078.88 0.0M
2021-08-02 6,084.52 6,096.66 6,064.84 6,087.36 0.0M
2021-07-30 6,012.90 6,060.50 6,006.52 6,053.79 0.0M
2021-07-29 6,026.36 6,043.56 6,020.81 6,043.56 0.0M
2021-07-28 5,991.62 6,023.98 5,981.42 6,023.98 0.0M
2021-07-27 6,004.87 6,040.85 5,996.86 6,003.38 0.0M
2021-07-26 6,038.81 6,057.16 6,034.10 6,046.35 0.0M
2021-07-23 6,039.09 6,068.20 6,028.29 6,055.89 0.0M
2021-07-22 6,002.05 6,032.40 5,989.83 6,023.01 0.0M
2021-07-21 5,949.17 5,991.86 5,941.68 5,991.86 0.0M
2021-07-20 5,921.40 5,940.06 5,890.91 5,924.23 0.0M
2021-07-19 5,933.11 5,933.11 5,861.94 5,894.71 0.0M
2021-07-16 5,989.63 5,993.93 5,948.72 5,965.18 0.0M
2021-07-15 5,975.97 5,999.92 5,955.41 5,972.22 0.0M
2021-07-14 5,991.26 5,998.71 5,967.45 5,997.08 0.0M
2021-07-13 5,994.68 6,005.01 5,979.22 6,002.11 0.0M
2021-07-12 5,958.14 6,005.60 5,943.65 6,003.23 0.0M
2021-07-09 5,939.50 5,970.87 5,926.43 5,947.39 0.0M
2021-07-08 5,982.85 5,995.63 5,896.08 5,933.15 0.0M
2021-07-07 5,966.66 6,004.06 5,966.41 6,002.56 0.0M
2021-07-06 5,953.47 5,978.62 5,943.95 5,953.91 0.0M
2021-07-05 5,956.79 5,959.53 5,933.09 5,959.53 0.0M
2021-07-02 5,946.61 5,973.58 5,946.61 5,958.34 0.0M
2021-07-01 5,933.08 5,943.45 5,895.99 5,919.97 0.0M
2021-06-30 5,946.17 5,956.39 5,892.46 5,917.45 0.0M
2021-06-29 5,921.79 5,952.44 5,921.79 5,944.55 0.0M
2021-06-28 5,946.51 5,952.61 5,924.61 5,924.61 0.0M
2021-06-25 5,923.94 5,951.84 5,923.94 5,949.66 0.0M
2021-06-24 5,895.30 5,955.30 5,895.30 5,937.21 0.0M
2021-06-23 5,904.53 5,912.67 5,876.02 5,882.40 0.0M
2021-06-22 5,889.15 5,909.86 5,871.50 5,903.97 0.0M
2021-06-21 5,826.32 5,893.30 5,813.77 5,889.63 0.0M
2021-06-18 5,903.96 5,915.32 5,847.63 5,847.63 0.0M
2021-06-17 5,884.64 5,892.82 5,858.63 5,887.40 0.0M
2021-06-16 5,905.40 5,913.48 5,884.31 5,906.02 0.0M
2021-06-15 5,890.79 5,921.61 5,890.79 5,893.84 0.0M
2021-06-14 5,869.54 5,885.79 5,865.28 5,878.40 0.0M
2021-06-11 5,808.39 5,859.82 5,808.39 5,850.52 0.0M
2021-06-10 5,850.22 5,850.22 5,791.14 5,810.74 0.0M
2021-06-09 5,819.08 5,848.84 5,817.79 5,848.84 0.0M
2021-06-08 5,827.37 5,835.56 5,814.67 5,818.45 0.0M
2021-06-07 5,821.98 5,834.14 5,811.97 5,815.39 0.0M
2021-06-04 5,785.33 5,825.58 5,782.40 5,818.25 0.0M
2021-06-03 5,775.56 5,798.98 5,763.01 5,787.28 0.0M
2021-06-02 5,783.83 5,797.78 5,781.52 5,790.72 0.0M
2021-06-01 5,761.83 5,798.16 5,747.34 5,779.47 0.0M
2021-05-31 5,735.79 5,771.79 5,735.79 5,749.69 0.0M
2021-05-28 5,709.72 5,752.75 5,708.82 5,748.83 0.0M
2021-05-27 5,676.82 5,703.24 5,671.34 5,703.24 0.0M
2021-05-26 5,650.02 5,671.49 5,649.79 5,669.33 0.0M
2021-05-25 5,622.18 5,658.87 5,622.18 5,640.10 0.0M
2021-05-21 5,579.07 5,608.73 5,559.64 5,594.70 0.0M
2021-05-20 5,529.36 5,561.09 5,512.43 5,555.40 0.0M
2021-05-19 5,513.31 5,521.94 5,470.84 5,505.28 0.0M
2021-05-18 5,506.49 5,554.49 5,506.49 5,546.19 0.0M
2021-05-17 5,483.19 5,494.59 5,459.54 5,480.85 0.0M
2021-05-14 5,438.94 5,467.69 5,406.55 5,467.69 0.0M
2021-05-12 5,428.41 5,433.66 5,396.82 5,398.45 0.0M
2021-05-11 5,461.71 5,461.71 5,372.77 5,412.30 0.0M
2021-05-10 5,565.27 5,565.27 5,495.79 5,504.47 0.0M
2021-05-07 5,510.50 5,557.08 5,501.65 5,557.08 0.0M
2021-05-06 5,526.32 5,533.03 5,483.16 5,495.79 0.0M
2021-05-05 5,466.67 5,517.45 5,465.54 5,515.36 0.0M
2021-05-04 5,539.45 5,547.09 5,435.38 5,435.38 0.0M
2021-05-03 5,513.82 5,539.22 5,502.56 5,527.32 0.0M
2021-04-30 5,569.87 5,574.54 5,506.22 5,506.22 0.0M
2021-04-29 5,597.76 5,609.36 5,538.00 5,547.70 0.0M
2021-04-28 5,611.84 5,611.84 5,568.04 5,570.92 0.0M
2021-04-27 5,619.72 5,622.71 5,588.68 5,605.59 0.0M
2021-04-26 5,638.33 5,648.10 5,627.80 5,637.54 0.0M
2021-04-23 5,613.02 5,632.93 5,602.41 5,632.93 0.0M
2021-04-22 5,612.44 5,636.25 5,612.44 5,619.80 0.0M
2021-04-21 5,607.90 5,608.93 5,556.75 5,600.35 0.0M
2021-04-20 5,671.40 5,683.44 5,588.19 5,593.76 0.0M
2021-04-19 5,698.98 5,702.83 5,661.33 5,663.95 0.0M
2021-04-16 5,626.12 5,667.49 5,626.12 5,667.49 0.0M
2021-04-15 5,612.96 5,633.53 5,611.69 5,614.60 0.0M
2021-04-14 5,585.94 5,618.46 5,582.14 5,605.32 0.0M
2021-04-13 5,571.11 5,597.53 5,571.11 5,582.32 0.0M
2021-04-12 5,600.11 5,601.26 5,556.78 5,567.01 0.0M
2021-04-09 5,588.94 5,613.50 5,581.34 5,607.41 0.0M
2021-04-08 5,561.78 5,581.36 5,559.24 5,581.02 0.0M
2021-04-07 5,565.38 5,567.55 5,538.02 5,548.19 0.0M
2021-04-06 5,587.07 5,590.59 5,567.55 5,571.38 0.0M
2021-04-01 5,491.80 5,548.31 5,491.04 5,540.12 0.0M
2021-03-31 5,459.82 5,489.31 5,459.82 5,461.61 0.0M
2021-03-30 5,438.62 5,463.83 5,437.17 5,462.81 0.0M
2021-03-29 5,438.82 5,451.93 5,422.29 5,422.77 0.0M
2021-03-26 5,428.47 5,441.31 5,419.25 5,432.79 0.0M
2021-03-25 5,406.73 5,421.39 5,371.95 5,409.53 0.0M
2021-03-24 5,403.91 5,448.19 5,398.23 5,427.21 0.0M
2021-03-23 5,425.26 5,440.78 5,402.60 5,427.99 0.0M
2021-03-22 5,372.22 5,426.81 5,372.22 5,426.81 0.0M
2021-03-19 5,380.04 5,395.71 5,366.39 5,389.18 0.0M
2021-03-18 5,396.35 5,414.10 5,370.07 5,409.47 0.0M
2021-03-17 5,379.34 5,384.94 5,347.41 5,364.06 0.0M
2021-03-16 5,369.85 5,396.43 5,365.99 5,387.11 0.0M
2021-03-15 5,345.77 5,376.53 5,341.67 5,346.44 0.0M
2021-03-12 5,321.40 5,334.98 5,311.73 5,324.99 0.0M
2021-03-11 5,312.63 5,344.57 5,312.63 5,343.01 0.0M
2021-03-10 5,274.99 5,321.30 5,265.66 5,303.40 0.0M
2021-03-09 5,224.86 5,290.46 5,215.15 5,290.46 0.0M
2021-03-08 5,181.99 5,245.27 5,177.10 5,245.27 0.0M
2021-03-05 5,162.93 5,200.98 5,141.17 5,150.48 0.0M
2021-03-04 5,230.29 5,241.18 5,168.75 5,202.41 0.0M
2021-03-03 5,258.55 5,301.19 5,219.56 5,244.78 0.0M
2021-03-02 5,233.65 5,278.51 5,233.65 5,241.85 0.0M
2021-03-01 5,204.06 5,223.38 5,181.22 5,222.86 0.0M
2021-02-26 5,149.77 5,191.24 5,128.33 5,134.98 0.0M
2021-02-25 5,255.20 5,255.20 5,217.53 5,219.13 0.0M
2021-02-24 5,200.80 5,260.18 5,200.80 5,229.71 0.0M
2021-02-23 5,268.25 5,268.25 5,131.34 5,178.83 0.0M
2021-02-22 5,250.13 5,270.47 5,235.03 5,268.78 0.0M
2021-02-19 5,232.82 5,281.89 5,230.34 5,276.94 0.0M
2021-02-18 5,241.25 5,278.87 5,212.58 5,214.38 0.0M
2021-02-17 5,286.06 5,286.06 5,222.18 5,228.29 0.0M
2021-02-16 5,273.40 5,305.85 5,273.40 5,304.50 0.0M
2021-02-15 5,266.41 5,278.49 5,256.46 5,278.49 0.0M
2021-02-12 5,229.64 5,253.69 5,226.91 5,247.02 0.0M
2021-02-11 5,220.94 5,233.19 5,214.45 5,233.19 0.0M
2021-02-10 5,233.54 5,242.50 5,194.25 5,211.77 0.0M
2021-02-09 5,233.25 5,234.86 5,215.62 5,231.65 0.0M
2021-02-08 5,224.70 5,247.26 5,224.70 5,241.52 0.0M
2021-02-05 5,200.45 5,215.78 5,186.42 5,193.14 0.0M
2021-02-04 5,166.59 5,200.27 5,166.59 5,200.27 0.0M
2021-02-03 5,197.29 5,207.98 5,168.25 5,172.88 0.0M
2021-02-02 5,100.67 5,165.49 5,100.67 5,164.29 0.0M
2021-02-01 5,054.41 5,088.39 5,048.93 5,086.01 0.0M
2021-01-29 5,054.19 5,064.76 5,028.26 5,028.26 0.0M
2021-01-28 5,032.76 5,116.51 4,972.20 5,101.16 0.0M
2021-01-27 5,100.88 5,127.90 5,037.67 5,068.42 0.0M
2021-01-26 5,055.81 5,130.99 5,055.81 5,113.98 0.0M
2021-01-25 5,144.12 5,148.40 5,054.20 5,055.44 0.0M
2021-01-22 5,145.58 5,145.58 5,109.88 5,119.05 0.0M
2021-01-21 5,154.66 5,178.85 5,146.34 5,148.67 0.0M
2021-01-20 5,112.85 5,142.93 5,112.66 5,118.42 0.0M
2021-01-19 5,140.49 5,153.42 5,085.85 5,085.85 0.0M
2021-01-18 5,080.85 5,132.69 5,080.85 5,131.83 0.0M
2021-01-15 5,120.98 5,123.75 5,072.00 5,073.83 0.0M
2021-01-14 5,111.85 5,139.75 5,104.91 5,131.65 0.0M
2021-01-13 5,095.61 5,127.70 5,093.13 5,101.17 0.0M
2021-01-12 5,081.82 5,104.40 5,076.50 5,100.34 0.0M
2021-01-11 5,114.30 5,114.30 5,063.87 5,069.36 0.0M
2021-01-08 5,108.14 5,119.84 5,095.83 5,107.94 0.0M
2021-01-07 5,049.88 5,077.14 5,036.39 5,070.71 0.0M
2021-01-06 5,030.40 5,043.47 5,010.71 5,042.52 0.0M
2021-01-05 5,034.58 5,050.91 5,026.25 5,034.25 0.0M
2021-01-04 5,045.83 5,065.76 5,032.34 5,047.93 0.0M