The S&P 500 Covered Combo (CMBO)

CMBO
🏛️ 美国 →
3,114.39
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
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
2025-09-29 3,115.67 3,118.44 3,109.72 3,114.39 0.0M
2025-09-26 3,097.45 3,108.11 3,093.37 3,107.78 0.0M
2025-09-25 3,089.13 3,097.03 3,080.60 3,091.55 0.0M
2025-09-24 3,108.33 3,108.64 3,095.34 3,100.45 0.0M
2025-09-23 3,113.59 3,114.64 3,100.64 3,104.23 0.0M
2025-09-22 3,103.96 3,114.08 3,102.96 3,113.01 0.0M
2025-09-19 3,100.97 3,106.62 3,100.72 3,105.31 0.0M
2025-09-18 3,099.23 3,101.90 3,092.99 3,101.25 0.0M
2025-09-17 3,099.89 3,100.03 3,097.68 3,098.32 0.0M
2025-09-16 3,098.79 3,099.16 3,096.97 3,098.43 0.0M
2025-09-13 3,093.64 3,096.23 3,093.14 3,094.24 0.0M
2025-09-12 3,086.94 3,093.33 3,085.65 3,093.04 0.0M
2025-09-11 3,083.00 3,086.29 3,078.04 3,081.67 0.0M
2025-09-10 3,072.67 3,078.06 3,068.40 3,076.89 0.0M
2025-09-09 3,070.07 3,074.73 3,068.20 3,071.64 0.0M
2025-09-07 3,075.49 3,065.95 3,065.95 3,065.95 0.0M
2025-09-06 3,075.49 3,076.70 3,051.92 3,065.95 0.0M
2025-09-05 3,055.39 3,068.44 3,052.82 3,068.43 0.0M
2025-09-04 3,047.94 3,053.17 3,041.39 3,052.09 0.0M
2025-09-03 3,023.51 3,039.73 3,018.68 3,039.73 0.0M
2025-08-30 3,059.81 3,060.45 3,046.42 3,052.18 0.0M
2025-08-29 3,060.52 3,064.01 3,053.30 3,062.58 0.0M
2025-08-28 3,049.47 3,056.65 3,049.47 3,055.22 0.0M
2025-08-27 3,041.42 3,051.92 3,040.24 3,051.38 0.0M
2025-08-26 3,046.19 3,051.30 3,043.15 3,043.15 0.0M
2025-08-23 3,021.33 3,050.82 3,021.33 3,048.62 0.0M
2025-08-22 3,014.61 3,023.86 3,008.75 3,015.51 0.0M
2025-08-21 3,027.28 3,027.46 3,006.07 3,024.58 0.0M
2025-08-20 3,039.42 3,042.21 3,025.37 3,029.32 0.0M
2025-08-19 3,037.53 3,040.56 3,035.58 3,039.27 0.0M
2025-08-16 3,037.39 3,040.48 3,035.79 3,036.54 0.0M
2025-08-15 3,051.09 3,052.86 3,050.36 3,052.81 0.0M
2025-08-14 3,051.02 3,051.59 3,049.70 3,051.54 0.0M
2025-08-13 3,042.93 3,049.07 3,039.36 3,049.05 0.0M
2025-08-12 3,037.60 3,041.12 3,032.74 3,034.71 0.0M
2025-08-09 3,029.73 3,037.11 3,028.32 3,036.38 0.0M
2025-08-08 3,030.49 3,032.60 3,013.19 3,022.41 0.0M
2025-08-07 3,009.99 3,024.56 3,008.91 3,022.66 0.0M
2025-08-06 3,016.74 3,020.08 3,003.04 3,007.57 0.0M
2025-08-05 2,999.78 3,015.55 2,999.73 3,015.40 0.0M
2025-08-02 2,993.24 2,993.36 2,970.54 2,981.25 0.0M
2025-08-01 3,027.61 3,029.77 3,009.75 3,013.33 0.0M
2025-07-31 3,019.65 3,024.27 3,010.33 3,018.02 0.0M
2025-07-30 3,026.94 3,026.94 3,016.88 3,018.53 0.0M
2025-07-29 3,023.13 3,023.37 3,018.99 3,022.28 0.0M
2025-07-26 3,015.28 3,020.14 3,014.65 3,019.09 0.0M
2025-07-25 3,014.17 3,015.80 3,011.63 3,011.95 0.0M
2025-07-24 3,001.92 3,010.18 2,999.40 3,009.94 0.0M
2025-07-23 2,993.28 2,997.76 2,986.59 2,996.09 0.0M
2025-07-22 2,994.72 3,001.24 2,993.02 2,993.62 0.0M
2025-07-19 2,988.96 2,989.50 2,985.33 2,989.07 0.0M
2025-07-18 3,000.29 3,000.89 2,999.49 2,999.49 0.0M
2025-07-17 2,999.55 3,000.49 2,997.16 2,999.91 0.0M
2025-07-16 2,999.39 2,999.83 2,998.64 2,998.93 0.0M
2025-07-15 2,998.28 2,999.01 2,997.48 2,998.15 0.0M
2025-07-12 2,996.70 2,997.90 2,996.05 2,997.72 0.0M
2025-07-11 2,996.16 2,996.72 2,995.24 2,996.72 0.0M
2025-07-10 2,994.66 2,995.43 2,993.48 2,995.29 0.0M
2025-07-09 2,991.73 2,993.44 2,991.23 2,992.32 0.0M
2025-07-08 2,990.88 2,991.34 2,986.69 2,990.03 0.0M
2025-07-04 2,989.12 2,990.70 2,988.80 2,990.70 0.0M
2025-07-03 2,982.74 2,986.26 2,981.92 2,986.19 0.0M
2025-07-02 2,980.98 2,983.88 2,980.13 2,982.96 0.0M
2025-07-01 2,981.03 2,983.21 2,979.20 2,983.09 0.0M
2025-06-28 2,976.01 2,978.88 2,971.88 2,978.27 0.0M
2025-06-27 2,968.95 2,973.27 2,967.67 2,972.47 0.0M
2025-06-26 2,965.86 2,966.43 2,961.55 2,964.39 0.0M
2025-06-25 2,956.80 2,964.09 2,955.47 2,962.53 0.0M
2025-06-24 2,929.73 2,946.54 2,921.11 2,945.79 0.0M
2025-06-21 2,929.33 2,930.90 2,922.22 2,927.48 0.0M
2025-06-19 2,936.65 2,944.56 2,934.67 2,938.45 0.0M
2025-06-18 2,940.73 2,943.14 2,930.11 2,932.58 0.0M
2025-06-17 2,939.70 2,945.37 2,939.70 2,943.60 0.0M
2025-06-14 2,930.53 2,936.95 2,921.37 2,925.60 0.0M
2025-06-13 2,933.18 2,939.46 2,931.54 2,939.43 0.0M
2025-06-12 2,939.86 2,941.13 2,930.13 2,934.59 0.0M
2025-06-11 2,931.91 2,937.02 2,928.79 2,936.60 0.0M
2025-06-10 2,928.11 2,932.16 2,925.32 2,929.31 0.0M
2025-06-07 2,923.05 2,927.48 2,919.78 2,925.41 0.0M
2025-06-06 2,918.52 2,921.56 2,901.12 2,906.35 0.0M
2025-06-05 2,915.32 2,917.52 2,911.07 2,913.93 0.0M
2025-06-04 2,903.68 2,913.40 2,900.40 2,912.21 0.0M
2025-06-03 2,889.08 2,901.70 2,877.59 2,901.34 0.0M
2025-06-01 2,884.15 2,891.17 2,891.17 2,891.17 0.0M
2025-05-31 2,884.15 2,893.92 2,867.93 2,891.17 0.0M
2025-05-30 2,895.17 2,895.38 2,875.31 2,889.77 0.0M
2025-05-29 2,893.32 2,895.86 2,879.63 2,881.76 0.0M
2025-05-28 2,873.46 2,890.72 2,867.87 2,890.72 0.0M
2025-05-24 2,831.96 2,855.01 2,831.96 2,845.45 0.0M
2025-05-23 2,857.56 2,871.63 2,852.77 2,860.15 0.0M
2025-05-22 2,878.27 2,888.39 2,854.03 2,859.07 0.0M
2025-05-21 2,889.38 2,891.11 2,879.37 2,888.43 0.0M
2025-05-20 2,874.62 2,892.41 2,873.76 2,892.27 0.0M
2025-05-17 2,884.50 2,890.56 2,884.50 2,890.55 0.0M
2025-05-16 2,888.67 2,890.33 2,888.56 2,889.45 0.0M
2025-05-15 2,889.38 2,890.11 2,888.20 2,890.10 0.0M
2025-05-14 2,888.74 2,889.82 2,887.72 2,889.14 0.0M
2025-05-13 2,887.73 2,888.98 2,887.29 2,888.24 0.0M
2025-05-10 2,885.60 2,886.59 2,884.61 2,885.98 0.0M
2025-05-09 2,883.00 2,885.73 2,881.76 2,883.70 0.0M
2025-05-08 2,878.94 2,882.24 2,875.57 2,881.80 0.0M
2025-05-07 2,876.81 2,880.73 2,876.30 2,877.99 0.0M
2025-05-06 2,877.56 2,881.72 2,876.76 2,879.21 0.0M
2025-05-03 2,875.23 2,879.32 2,874.98 2,878.84 0.0M
2025-05-02 2,870.81 2,873.74 2,868.56 2,870.75 0.0M
2025-05-01 2,851.98 2,867.18 2,842.46 2,867.18 0.0M
2025-04-30 2,854.77 2,864.98 2,854.77 2,864.18 0.0M
2025-04-29 2,857.96 2,860.56 2,846.80 2,858.00 0.0M
2025-04-26 2,844.98 2,854.20 2,840.38 2,854.19 0.0M
2025-04-25 2,824.22 2,844.00 2,823.09 2,843.54 0.0M
2025-04-24 2,830.04 2,838.76 2,812.53 2,821.12 0.0M
2025-04-23 2,771.82 2,800.07 2,771.82 2,795.28 0.0M
2025-04-22 2,776.98 2,776.98 2,727.88 2,750.50 0.0M
2025-04-18 2,791.51 2,801.41 2,787.03 2,790.07 0.0M
2025-04-17 2,819.51 2,831.97 2,755.64 2,784.00 0.0M
2025-04-16 2,857.15 2,875.72 2,843.10 2,848.14 0.0M
2025-04-15 2,874.98 2,877.55 2,827.73 2,852.43 0.0M
2025-04-12 2,772.60 2,834.94 2,753.48 2,825.91 0.0M
2025-04-11 2,816.90 2,819.10 2,697.81 2,776.57 0.0M
2025-04-10 2,617.65 2,879.35 2,611.47 2,868.03 0.0M
2025-04-09 2,760.02 2,776.76 2,590.69 2,629.13 0.0M
2025-04-08 2,585.21 2,764.40 2,551.30 2,669.88 0.0M
2025-04-05 2,776.46 2,779.12 2,673.11 2,675.85 0.0M
2025-04-04 2,882.19 2,886.73 2,837.22 2,839.90 0.0M
2025-04-03 2,914.41 2,954.01 2,914.23 2,947.10 0.0M
2025-04-02 2,920.56 2,940.18 2,908.50 2,935.30 0.0M
2025-04-01 2,893.17 2,932.15 2,880.20 2,927.58 0.0M
2025-03-29 2,945.63 2,948.02 2,910.95 2,914.77 0.0M
2025-03-28 2,949.55 2,959.07 2,942.51 2,949.81 0.0M
2025-03-27 2,966.42 2,968.47 2,947.99 2,953.56 0.0M
2025-03-26 2,966.27 2,967.44 2,963.01 2,967.10 0.0M
2025-03-25 2,952.08 2,964.26 2,951.89 2,963.38 0.0M
2025-03-22 2,924.23 2,937.28 2,924.23 2,936.88 0.0M
2025-03-21 2,930.21 2,969.68 2,929.35 2,944.66 0.0M
2025-03-20 2,929.69 2,971.26 2,924.21 2,951.14 0.0M
2025-03-19 2,936.90 2,940.01 2,910.58 2,919.81 0.0M
2025-03-18 2,927.78 2,965.42 2,927.78 2,951.23 0.0M
2025-03-15 2,896.07 2,934.46 2,893.99 2,930.17 0.0M
2025-03-14 2,903.28 2,909.86 2,861.74 2,870.59 0.0M
2025-03-13 2,925.54 2,931.62 2,882.91 2,909.93 0.0M
2025-03-12 2,913.64 2,929.23 2,874.30 2,895.92 0.0M
2025-03-11 2,957.55 2,963.49 2,892.49 2,918.68 0.0M
2025-03-08 2,975.30 3,014.33 2,944.12 2,997.35 0.0M
2025-03-07 2,994.81 3,017.20 2,966.92 2,980.73 0.0M
2025-03-06 3,003.63 3,041.47 2,982.61 3,032.80 0.0M
2025-03-05 3,012.76 3,043.15 2,977.56 3,000.83 0.0M
2025-03-04 3,089.70 3,096.55 3,015.78 3,035.30 0.0M
2025-03-01 3,039.36 3,084.64 3,028.11 3,082.10 0.0M
2025-02-28 3,094.70 3,097.37 3,038.64 3,039.71 0.0M
2025-02-27 3,085.51 3,103.31 3,070.96 3,081.59 0.0M
2025-02-26 3,092.69 3,095.64 3,060.29 3,080.98 0.0M
2025-02-25 3,111.80 3,114.89 3,088.07 3,092.25 0.0M
2025-02-22 3,126.09 3,126.16 3,100.14 3,102.64 0.0M
2025-02-21 3,142.77 3,142.95 3,133.72 3,142.25 0.0M
2025-02-20 3,138.68 3,143.04 3,138.09 3,142.76 0.0M
2025-02-19 3,137.05 3,140.38 3,134.52 3,140.37 0.0M
2025-02-15 3,133.68 3,135.34 3,132.12 3,134.50 0.0M
2025-02-14 3,119.44 3,131.58 3,115.61 3,131.35 0.0M
2025-02-13 3,100.50 3,117.96 3,099.56 3,115.69 0.0M
2025-02-12 3,112.25 3,119.52 3,111.28 3,117.95 0.0M
2025-02-11 3,111.89 3,117.62 3,108.78 3,116.23 0.0M
2025-02-08 3,117.43 3,120.94 3,098.11 3,100.95 0.0M
2025-02-07 3,110.72 3,114.69 3,104.59 3,114.45 0.0M
2025-02-06 3,095.27 3,107.04 3,089.30 3,106.94 0.0M
2025-02-05 3,082.31 3,098.48 3,081.77 3,097.51 0.0M
2025-02-04 3,064.56 3,088.99 3,054.73 3,080.56 0.0M
2025-02-01 3,109.62 3,113.67 3,090.84 3,094.37 0.0M
2025-01-31 3,099.08 3,106.17 3,091.06 3,102.06 0.0M
2025-01-30 3,095.38 3,097.01 3,083.42 3,091.84 0.0M
2025-01-29 3,085.82 3,099.34 3,075.67 3,098.04 0.0M
2025-01-28 3,069.92 3,083.34 3,069.92 3,080.93 0.0M
2025-01-25 3,107.78 3,108.95 3,102.20 3,105.33 0.0M
2025-01-24 3,098.37 3,106.45 3,098.27 3,106.45 0.0M
2025-01-23 3,097.18 3,101.97 3,097.09 3,099.85 0.0M
2025-01-22 3,082.19 3,091.11 3,077.46 3,090.54 0.0M
2025-01-18 3,075.05 3,077.29 3,071.93 3,072.35 0.0M
2025-01-17 3,060.62 3,063.18 3,053.87 3,056.42 0.0M
2025-01-16 3,047.19 3,060.83 3,043.70 3,057.75 0.0M
2025-01-15 3,019.33 3,023.91 2,995.12 3,012.85 0.0M
2025-01-14 2,981.95 3,009.66 2,980.15 3,008.90 0.0M
2025-01-11 3,021.53 3,023.17 2,993.97 3,003.26 0.0M
2025-01-09 3,028.55 3,038.85 3,019.07 3,036.33 0.0M
2025-01-08 3,056.10 3,056.63 3,024.19 3,031.52 0.0M
2025-01-07 3,052.69 3,059.59 3,046.36 3,050.27 0.0M
2025-01-04 3,024.01 3,041.08 3,020.57 3,039.93 0.0M
2025-01-03 3,028.51 3,033.68 2,996.46 3,012.41 0.0M
2025-01-01 3,028.83 3,030.72 3,011.59 3,016.74 0.0M