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
2022-12-31 2,164.35 2,171.02 2,156.22 2,170.92 0.0M
2022-12-30 2,159.13 2,174.93 2,157.99 2,172.66 0.0M
2022-12-29 2,163.88 2,170.66 2,147.21 2,147.83 0.0M
2022-12-28 2,166.86 2,169.05 2,156.51 2,163.94 0.0M
2022-12-24 2,155.99 2,167.18 2,147.80 2,166.72 0.0M
2022-12-23 2,167.51 2,167.51 2,133.51 2,157.26 0.0M
2022-12-22 2,166.29 2,177.77 2,164.98 2,175.63 0.0M
2022-12-21 2,149.40 2,160.71 2,145.26 2,156.03 0.0M
2022-12-20 2,160.90 2,163.33 2,146.62 2,152.81 0.0M
2022-12-17 2,153.33 2,164.56 2,152.11 2,160.29 0.0M
2022-12-16 2,213.01 2,214.04 2,180.02 2,189.88 0.0M
2022-12-15 2,224.47 2,232.68 2,211.09 2,226.41 0.0M
2022-12-14 2,233.88 2,234.45 2,213.44 2,221.90 0.0M
2022-12-13 2,193.95 2,204.57 2,190.61 2,204.56 0.0M
2022-12-10 2,194.66 2,202.60 2,189.07 2,189.66 0.0M
2022-12-09 2,192.46 2,200.79 2,187.15 2,197.41 0.0M
2022-12-08 2,185.29 2,193.16 2,181.39 2,186.21 0.0M
2022-12-07 2,206.29 2,207.60 2,179.69 2,187.82 0.0M
2022-12-06 2,216.14 2,217.68 2,201.04 2,206.05 0.0M
2022-12-03 2,211.32 2,221.53 2,210.48 2,220.50 0.0M
2022-12-02 2,218.56 2,220.89 2,212.25 2,218.64 0.0M
2022-12-01 2,188.22 2,217.74 2,180.07 2,217.74 0.0M
2022-11-30 2,188.12 2,192.13 2,179.62 2,187.12 0.0M
2022-11-29 2,197.86 2,200.89 2,185.09 2,188.27 0.0M
2022-11-26 2,202.68 2,205.72 2,201.55 2,204.03 0.0M
2022-11-24 2,194.45 2,204.03 2,193.84 2,202.68 0.0M
2022-11-23 2,184.08 2,195.00 2,180.42 2,194.50 0.0M
2022-11-22 2,176.72 2,179.46 2,170.28 2,177.39 0.0M
2022-11-19 2,172.18 2,179.84 2,168.02 2,177.52 0.0M
2022-11-18 2,189.00 2,189.81 2,188.52 2,188.52 0.0M
2022-11-17 2,188.56 2,189.09 2,188.01 2,188.01 0.0M
2022-11-16 2,187.85 2,188.90 2,186.46 2,188.42 0.0M
2022-11-15 2,187.49 2,188.46 2,186.93 2,187.24 0.0M
2022-11-12 2,186.21 2,187.36 2,185.07 2,186.74 0.0M
2022-11-11 2,181.23 2,185.96 2,180.05 2,185.96 0.0M
2022-11-10 2,167.75 2,171.07 2,156.43 2,157.23 0.0M
2022-11-09 2,169.19 2,175.51 2,162.09 2,170.57 0.0M
2022-11-08 2,160.53 2,168.15 2,156.13 2,167.07 0.0M
2022-11-05 2,157.13 2,161.68 2,139.77 2,156.34 0.0M
2022-11-04 2,137.40 2,148.43 2,131.87 2,141.39 0.0M
2022-11-03 2,161.80 2,168.61 2,148.34 2,148.51 0.0M
2022-11-02 2,169.07 2,169.25 2,160.69 2,163.38 0.0M
2022-11-01 2,162.90 2,166.13 2,161.06 2,164.32 0.0M
2022-10-29 2,150.00 2,165.20 2,149.82 2,164.54 0.0M
2022-10-28 2,153.51 2,156.01 2,146.95 2,147.57 0.0M
2022-10-27 2,147.42 2,157.89 2,146.96 2,150.27 0.0M
2022-10-26 2,140.04 2,152.98 2,139.67 2,152.47 0.0M
2022-10-25 2,130.41 2,151.87 2,123.49 2,137.96 0.0M
2022-10-22 2,116.78 2,126.73 2,114.24 2,125.60 0.0M
2022-10-21 2,105.08 2,129.69 2,084.76 2,090.02 0.0M
2022-10-20 2,111.81 2,125.18 2,090.73 2,107.14 0.0M
2022-10-19 2,139.82 2,141.83 2,101.28 2,120.46 0.0M
2022-10-18 2,084.87 2,102.31 2,084.87 2,096.12 0.0M
2022-10-15 2,102.09 2,110.45 2,041.24 2,043.83 0.0M
2022-10-14 1,997.00 2,096.48 1,990.97 2,088.97 0.0M
2022-10-13 2,041.92 2,054.52 2,036.55 2,037.79 0.0M
2022-10-12 2,046.49 2,071.58 2,032.70 2,043.93 0.0M
2022-10-11 2,076.86 2,077.39 2,043.35 2,056.44 0.0M
2022-10-08 2,100.04 2,100.11 2,060.38 2,070.78 0.0M
2022-10-07 2,130.07 2,140.34 2,116.16 2,118.81 0.0M
2022-10-06 2,119.99 2,143.04 2,108.61 2,134.87 0.0M
2022-10-05 2,114.49 2,135.95 2,114.49 2,135.92 0.0M
2022-10-04 2,059.73 2,096.14 2,049.83 2,086.75 0.0M
2022-10-01 2,063.46 2,081.77 2,037.90 2,038.06 0.0M
2022-09-30 2,083.36 2,083.65 2,048.80 2,064.75 0.0M
2022-09-29 2,068.77 2,106.28 2,061.58 2,098.87 0.0M
2022-09-28 2,084.86 2,096.47 2,052.03 2,064.93 0.0M
2022-09-27 2,079.36 2,095.90 2,062.37 2,067.57 0.0M
2022-09-24 2,093.45 2,094.36 2,061.65 2,084.50 0.0M
2022-09-23 2,120.72 2,122.93 2,105.50 2,110.75 0.0M
2022-09-22 2,147.13 2,156.86 2,118.85 2,118.88 0.0M
2022-09-21 2,143.36 2,145.93 2,130.03 2,139.78 0.0M
2022-09-20 2,133.22 2,152.96 2,133.22 2,152.47 0.0M
2022-09-17 2,134.17 2,144.14 2,129.97 2,143.26 0.0M
2022-09-16 2,175.68 2,191.65 2,152.81 2,159.80 0.0M
2022-09-15 2,182.91 2,192.64 2,165.36 2,184.36 0.0M
2022-09-14 2,227.14 2,231.02 2,170.26 2,176.05 0.0M
2022-09-13 2,263.33 2,277.44 2,260.83 2,273.17 0.0M
2022-09-10 2,230.77 2,254.99 2,228.39 2,250.24 0.0M
2022-09-09 2,183.89 2,218.09 2,182.25 2,216.20 0.0M
2022-09-08 2,161.18 2,205.80 2,161.18 2,201.75 0.0M
2022-09-07 2,180.65 2,181.10 2,150.49 2,162.85 0.0M
2022-09-03 2,211.80 2,221.60 2,160.67 2,170.87 0.0M
2022-09-02 2,176.31 2,194.40 2,158.90 2,193.85 0.0M
2022-09-01 2,208.93 2,218.47 2,186.40 2,186.40 0.0M
2022-08-31 2,231.90 2,231.90 2,190.93 2,202.48 0.0M
2022-08-30 2,222.09 2,241.18 2,218.18 2,224.85 0.0M
2022-08-27 2,298.55 2,299.47 2,237.65 2,237.65 0.0M
2022-08-26 2,280.44 2,298.84 2,277.76 2,298.67 0.0M
2022-08-25 2,268.28 2,281.18 2,265.22 2,275.24 0.0M
2022-08-24 2,271.18 2,280.74 2,265.54 2,267.88 0.0M
2022-08-23 2,285.10 2,285.40 2,266.90 2,270.97 0.0M
2022-08-20 2,303.29 2,307.82 2,300.04 2,303.76 0.0M
2022-08-19 2,318.22 2,318.50 2,316.92 2,317.98 0.0M
2022-08-18 2,318.09 2,318.69 2,316.48 2,318.18 0.0M
2022-08-17 2,318.13 2,318.47 2,317.01 2,317.53 0.0M
2022-08-16 2,317.51 2,318.12 2,316.85 2,317.52 0.0M
2022-08-13 2,316.60 2,317.72 2,316.24 2,317.56 0.0M
2022-08-12 2,316.45 2,317.16 2,315.58 2,315.71 0.0M
2022-08-11 2,315.27 2,316.78 2,314.96 2,316.76 0.0M
2022-08-10 2,313.83 2,314.04 2,312.64 2,313.19 0.0M
2022-08-09 2,313.72 2,314.82 2,312.20 2,313.41 0.0M
2022-08-06 2,309.48 2,312.75 2,309.37 2,312.61 0.0M
2022-08-05 2,310.78 2,312.25 2,309.13 2,311.75 0.0M
2022-08-04 2,306.47 2,311.30 2,306.47 2,310.35 0.0M
2022-08-03 2,303.96 2,307.80 2,301.20 2,303.27 0.0M
2022-08-02 2,306.00 2,308.20 2,304.39 2,305.85 0.0M
2022-07-30 2,303.27 2,307.43 2,302.31 2,306.06 0.0M
2022-07-29 2,295.35 2,300.74 2,288.43 2,300.32 0.0M
2022-07-28 2,279.14 2,293.58 2,278.25 2,292.29 0.0M
2022-07-27 2,275.98 2,276.51 2,266.12 2,269.04 0.0M
2022-07-26 2,279.14 2,281.13 2,274.18 2,280.69 0.0M
2022-07-23 2,284.11 2,285.43 2,271.00 2,276.99 0.0M
2022-07-22 2,269.78 2,281.97 2,264.02 2,281.92 0.0M
2022-07-21 2,263.83 2,273.65 2,262.09 2,271.17 0.0M
2022-07-20 2,248.80 2,264.92 2,248.14 2,264.60 0.0M
2022-07-19 2,253.80 2,256.08 2,230.59 2,235.34 0.0M
2022-07-16 2,239.40 2,244.53 2,239.00 2,244.53 0.0M
2022-07-15 2,229.78 2,234.41 2,225.97 2,233.83 0.0M
2022-07-14 2,226.74 2,232.85 2,225.33 2,232.30 0.0M
2022-07-13 2,231.57 2,232.62 2,227.85 2,228.86 0.0M
2022-07-12 2,230.77 2,232.56 2,229.88 2,231.51 0.0M
2022-07-09 2,230.03 2,232.49 2,229.48 2,232.08 0.0M
2022-07-08 2,227.17 2,230.40 2,227.17 2,229.91 0.0M
2022-07-07 2,220.81 2,226.28 2,217.95 2,223.70 0.0M
2022-07-06 2,207.86 2,220.01 2,202.76 2,219.83 0.0M
2022-07-02 2,207.98 2,217.04 2,201.09 2,216.78 0.0M
2022-07-01 2,204.18 2,210.96 2,195.00 2,206.24 0.0M
2022-06-30 2,210.02 2,212.41 2,205.42 2,210.73 0.0M
2022-06-29 2,221.05 2,223.06 2,208.91 2,209.26 0.0M
2022-06-28 2,218.98 2,219.94 2,215.12 2,218.29 0.0M
2022-06-25 2,204.59 2,216.65 2,204.30 2,216.51 0.0M
2022-06-24 2,194.42 2,199.20 2,186.76 2,198.09 0.0M
2022-06-23 2,177.69 2,197.09 2,177.69 2,189.82 0.0M
2022-06-22 2,181.51 2,191.53 2,181.44 2,188.01 0.0M
2022-06-18 2,156.63 2,169.73 2,156.63 2,161.14 0.0M
2022-06-17 2,182.80 2,184.48 2,144.57 2,161.89 0.0M
2022-06-16 2,214.31 2,251.37 2,191.33 2,229.48 0.0M
2022-06-15 2,213.73 2,218.39 2,180.64 2,197.18 0.0M
2022-06-14 2,227.54 2,233.18 2,193.16 2,201.81 0.0M
2022-06-11 2,279.13 2,279.92 2,263.55 2,266.56 0.0M
2022-06-10 2,302.12 2,303.96 2,291.63 2,291.82 0.0M
2022-06-09 2,303.02 2,305.10 2,301.44 2,302.92 0.0M
2022-06-08 2,296.37 2,304.36 2,295.59 2,304.19 0.0M
2022-06-07 2,300.41 2,302.35 2,297.84 2,299.85 0.0M
2022-06-04 2,296.29 2,298.71 2,293.82 2,296.33 0.0M
2022-06-03 2,290.70 2,300.36 2,288.57 2,300.32 0.0M
2022-06-02 2,296.28 2,297.17 2,285.28 2,292.07 0.0M
2022-06-01 2,291.54 2,319.23 2,287.08 2,318.77 0.0M
2022-05-28 2,283.48 2,292.84 2,283.48 2,292.81 0.0M
2022-05-27 2,263.00 2,280.22 2,263.00 2,277.97 0.0M
2022-05-26 2,244.73 2,263.87 2,244.73 2,259.33 0.0M
2022-05-25 2,245.69 2,250.81 2,226.90 2,247.58 0.0M
2022-05-24 2,244.64 2,257.37 2,236.54 2,255.78 0.0M
2022-05-21 2,213.51 2,234.74 2,200.82 2,234.07 0.0M
2022-05-20 2,239.85 2,268.88 2,229.76 2,243.09 0.0M
2022-05-19 2,323.27 2,324.74 2,249.99 2,257.54 0.0M
2022-05-18 2,339.92 2,351.77 2,318.86 2,351.03 0.0M
2022-05-17 2,305.68 2,326.16 2,290.53 2,305.34 0.0M
2022-05-14 2,284.30 2,321.66 2,278.97 2,313.10 0.0M
2022-05-13 2,246.66 2,278.46 2,218.54 2,258.76 0.0M
2022-05-12 2,292.92 2,325.89 2,257.98 2,261.96 0.0M
2022-05-11 2,336.42 2,336.72 2,274.58 2,298.79 0.0M
2022-05-10 2,333.86 2,338.96 2,284.36 2,293.34 0.0M
2022-05-07 2,365.60 2,386.42 2,336.22 2,368.38 0.0M
2022-05-06 2,439.14 2,440.10 2,356.73 2,381.21 0.0M
2022-05-05 2,397.67 2,464.31 2,381.01 2,461.97 0.0M
2022-05-04 2,383.42 2,407.63 2,378.39 2,395.26 0.0M
2022-05-03 2,374.38 2,390.29 2,331.40 2,383.78 0.0M
2022-04-30 2,430.34 2,441.41 2,365.94 2,369.08 0.0M
2022-04-29 2,427.10 2,458.65 2,400.65 2,449.81 0.0M
2022-04-28 2,401.36 2,426.50 2,386.20 2,398.04 0.0M
2022-04-27 2,440.63 2,440.63 2,391.63 2,391.64 0.0M
2022-04-26 2,423.73 2,453.83 2,404.96 2,453.13 0.0M
2022-04-23 2,486.66 2,488.64 2,438.71 2,439.69 0.0M
2022-04-22 2,526.48 2,528.70 2,488.30 2,491.99 0.0M
2022-04-21 2,520.23 2,521.56 2,510.13 2,513.97 0.0M
2022-04-20 2,491.05 2,516.32 2,489.07 2,513.27 0.0M
2022-04-19 2,486.71 2,495.52 2,480.68 2,489.74 0.0M
2022-04-15 2,499.08 2,501.13 2,486.26 2,486.79 0.0M
2022-04-14 2,491.19 2,516.06 2,490.58 2,513.97 0.0M
2022-04-13 2,505.62 2,515.29 2,484.09 2,491.83 0.0M
2022-04-12 2,509.30 2,510.12 2,492.87 2,494.85 0.0M
2022-04-09 2,513.30 2,519.91 2,509.04 2,514.90 0.0M
2022-04-08 2,507.74 2,517.06 2,499.98 2,513.06 0.0M
2022-04-07 2,507.49 2,511.68 2,496.78 2,508.32 0.0M
2022-04-06 2,521.67 2,523.97 2,512.76 2,514.73 0.0M
2022-04-05 2,516.85 2,523.43 2,516.18 2,523.19 0.0M
2022-04-02 2,513.18 2,516.81 2,507.93 2,516.54 0.0M
2022-04-01 2,516.43 2,518.65 2,507.36 2,507.36 0.0M
2022-03-31 2,518.87 2,520.08 2,513.92 2,518.46 0.0M
2022-03-30 2,517.67 2,519.76 2,514.03 2,519.09 0.0M
2022-03-29 2,502.71 2,512.67 2,499.56 2,512.67 0.0M
2022-03-26 2,498.63 2,503.74 2,492.53 2,503.44 0.0M
2022-03-25 2,485.59 2,497.19 2,482.39 2,496.95 0.0M
2022-03-24 2,485.22 2,490.22 2,479.56 2,479.59 0.0M
2022-03-23 2,483.94 2,493.84 2,483.82 2,491.97 0.0M
2022-03-22 2,477.77 2,482.11 2,465.92 2,478.64 0.0M
2022-03-19 2,463.43 2,475.99 2,463.15 2,475.51 0.0M
2022-03-18 2,429.15 2,458.59 2,427.43 2,458.59 0.0M
2022-03-17 2,408.34 2,435.39 2,382.94 2,435.25 0.0M
2022-03-16 2,356.48 2,390.67 2,347.25 2,386.81 0.0M
2022-03-15 2,362.09 2,376.98 2,332.14 2,338.59 0.0M
2022-03-12 2,394.37 2,395.11 2,352.84 2,353.02 0.0M
2022-03-11 2,366.12 2,383.77 2,354.90 2,379.88 0.0M
2022-03-10 2,371.73 2,393.35 2,364.16 2,384.48 0.0M
2022-03-09 2,348.14 2,380.57 2,324.78 2,331.44 0.0M
2022-03-08 2,394.56 2,395.08 2,344.61 2,344.88 0.0M
2022-03-05 2,393.19 2,398.85 2,376.67 2,396.15 0.0M
2022-03-04 2,419.84 2,420.61 2,398.29 2,406.44 0.0M
2022-03-03 2,391.25 2,415.21 2,388.49 2,411.32 0.0M
2022-03-02 2,402.02 2,405.77 2,368.61 2,379.46 0.0M
2022-03-01 2,391.88 2,410.90 2,384.00 2,405.80 0.0M
2022-02-26 2,379.18 2,409.40 2,375.07 2,409.20 0.0M
2022-02-25 2,297.19 2,377.41 2,296.82 2,375.19 0.0M
2022-02-24 2,391.07 2,392.20 2,345.83 2,347.79 0.0M
2022-02-23 2,384.76 2,396.26 2,361.77 2,377.44 0.0M
2022-02-19 2,389.69 2,400.58 2,380.54 2,389.55 0.0M
2022-02-18 2,441.39 2,442.32 2,405.87 2,409.12 0.0M
2022-02-17 2,441.73 2,458.88 2,432.92 2,454.36 0.0M
2022-02-16 2,436.45 2,449.34 2,435.88 2,448.61 0.0M
2022-02-15 2,420.00 2,425.12 2,396.00 2,415.08 0.0M
2022-02-12 2,452.10 2,456.85 2,409.96 2,418.37 0.0M
2022-02-11 2,458.81 2,471.72 2,442.24 2,448.91 0.0M
2022-02-10 2,466.09 2,471.01 2,465.73 2,470.59 0.0M
2022-02-09 2,441.61 2,457.31 2,434.91 2,454.43 0.0M
2022-02-08 2,444.86 2,452.50 2,436.04 2,440.64 0.0M
2022-02-05 2,430.10 2,452.36 2,421.69 2,441.26 0.0M
2022-02-04 2,444.38 2,451.39 2,426.92 2,428.89 0.0M
2022-02-03 2,456.17 2,462.58 2,449.64 2,461.74 0.0M
2022-02-02 2,439.27 2,451.26 2,428.67 2,450.83 0.0M
2022-02-01 2,404.37 2,437.58 2,399.73 2,436.92 0.0M
2022-01-29 2,369.66 2,405.68 2,347.25 2,405.64 0.0M
2022-01-28 2,390.22 2,401.32 2,352.79 2,360.95 0.0M
2022-01-27 2,396.69 2,409.11 2,349.24 2,368.67 0.0M
2022-01-26 2,363.19 2,391.16 2,337.84 2,372.47 0.0M
2022-01-25 2,353.79 2,392.48 2,305.93 2,389.72 0.0M
2022-01-22 2,407.29 2,407.87 2,383.33 2,384.48 0.0M
2022-01-21 2,462.04 2,486.03 2,420.02 2,422.42 0.0M
2022-01-20 2,481.26 2,487.89 2,448.11 2,449.74 0.0M
2022-01-19 2,485.75 2,486.14 2,467.18 2,472.24 0.0M
2022-01-15 2,491.27 2,507.54 2,485.96 2,506.83 0.0M
2022-01-14 2,525.10 2,526.45 2,498.74 2,502.24 0.0M
2022-01-13 2,522.07 2,525.86 2,515.86 2,521.96 0.0M
2022-01-12 2,502.43 2,516.82 2,491.57 2,516.78 0.0M
2022-01-11 2,492.53 2,504.57 2,467.12 2,504.20 0.0M
2022-01-08 2,506.98 2,511.18 2,496.63 2,504.65 0.0M
2022-01-07 2,504.65 2,512.91 2,496.85 2,506.27 0.0M
2022-01-06 2,525.92 2,527.82 2,505.77 2,505.80 0.0M
2022-01-05 2,528.22 2,528.89 2,522.75 2,526.47 0.0M
2022-01-04 2,522.81 2,526.34 2,517.98 2,526.34 0.0M
2022-01-01 2,519.36 2,522.19 2,518.01 2,518.75 0.0M