SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年9月20日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.98 | 0.00 | - | 20 | 0 | 35.00 | 0.07 | 0.00 | - | - | 11 |
| - | - | - | - | - | 39.00 | 0.30 | 0.00 | - | 2 | 22 |
| 48.00 | 0.00 | - | 1 | 14 | 40.00 | 0.50 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 41.00 | 0.46 | 0.00 | - | - | 0 |
| - | - | - | - | - | 42.00 | 0.15 | 0.00 | - | - | 11 |
| - | - | - | - | - | 43.00 | 0.54 | 0.00 | - | - | 0 |
| 34.70 | 0.00 | - | 2 | 1 | 44.00 | 0.32 | 0.00 | - | 3 | 3 |
| 37.25 | 0.00 | - | 1 | 2 | 45.00 | 0.05 | 0.00 | - | 30 | 40 |
| - | - | - | - | - | 46.00 | 0.44 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 47.00 | 0.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 48.00 | 0.17 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 49.00 | 0.50 | 0.00 | - | - | 1 |
| 40.45 | 0.00 | - | 1 | 0 | 50.00 | 0.19 | 0.00 | - | 1 | 4 |
| 29.20 | 0.00 | - | - | 6 | 51.00 | - | - | - | - | - |
| - | - | - | - | - | 52.00 | 2.52 | 0.00 | - | 1 | 1 |
| 27.95 | 0.00 | - | - | 2 | 53.00 | 0.04 | 0.00 | - | 4 | 40 |
| 35.74 | 0.00 | - | 1 | 1 | 54.00 | - | - | - | - | - |
| - | - | - | - | - | 55.00 | 0.05 | 0.00 | - | 1 | 54 |
| 24.95 | 0.00 | - | - | 1 | 56.00 | 0.39 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 57.00 | 0.36 | 0.00 | - | 5 | 8 |
| 37.00 | 0.00 | - | 15 | 66 | 58.00 | 0.13 | 0.00 | - | 35 | 146 |
| - | - | - | - | - | 59.00 | 0.33 | 0.00 | - | 5 | 84 |
| 36.90 | 0.00 | - | 2 | 16 | 60.00 | 0.10 | 0.00 | - | 1,400 | 1,110 |
| - | - | - | - | - | 61.00 | 0.11 | 0.00 | - | 1 | 63 |
| - | - | - | - | - | 62.00 | 0.10 | 0.00 | - | 20 | 1,234 |
| - | - | - | - | - | 63.00 | 0.44 | 0.00 | - | 4 | 34 |
| 27.10 | 0.00 | - | 1 | 1 | 64.00 | 0.50 | 0.00 | - | 5 | 228 |
| 26.13 | 0.00 | - | 1 | 416 | 65.00 | 0.20 | 0.00 | - | 2 | 5,041 |
| 25.18 | 0.00 | - | 5 | 7 | 66.00 | 0.26 | 0.00 | - | 10 | 206 |
| 27.85 | 0.00 | - | 2 | 12 | 67.00 | 0.59 | 0.00 | - | 4 | 111 |
| 24.77 | 0.00 | - | 1 | 0 | 68.00 | 1.02 | 0.00 | - | 8 | 263 |
| 24.15 | 0.00 | - | 2 | 23 | 69.00 | 0.26 | 0.00 | - | 16 | 24 |
| 24.22 | 0.00 | - | 1 | 45 | 70.00 | 0.41 | +0.14 | +51.85% | 40 | 1,554 |
| 24.60 | 0.00 | - | 2 | 27 | 71.00 | 0.29 | 0.00 | - | 15 | 756 |
| 20.04 | 0.00 | - | 1 | 8 | 72.00 | 0.32 | 0.00 | - | 10 | 1,525 |
| 15.45 | 0.00 | - | 1 | 12 | 73.00 | 0.46 | 0.00 | - | 12 | 72 |
| 13.80 | 0.00 | - | 2 | 67 | 74.00 | 0.40 | 0.00 | - | 450 | 725 |
| 15.55 | 0.00 | - | 2 | 108 | 75.00 | 0.69 | -0.08 | -10.39% | 40 | 9,983 |
| 7.80 | 0.00 | - | 13 | 58 | 76.00 | 1.37 | 0.00 | - | 245 | 497 |
| 10.10 | 0.00 | - | 2 | 47 | 77.00 | 0.95 | 0.00 | - | 2 | 1,412 |
| 14.50 | 0.00 | - | 2 | 323 | 78.00 | 0.90 | 0.00 | - | 4 | 1,066 |
| 15.10 | 0.00 | - | 2 | 26 | 79.00 | 2.25 | 0.00 | - | 1 | 202 |
| 12.20 | 0.00 | - | 1 | 230 | 80.00 | 1.21 | +0.36 | +42.35% | 1 | 1,295 |
| 10.00 | 0.00 | - | 3 | 56 | 81.00 | 2.15 | 0.00 | - | 1 | 63 |
| 11.00 | 0.00 | - | 1 | 41 | 82.00 | 2.01 | 0.00 | - | 1 | 3,344 |
| 11.69 | 0.00 | - | 2 | 153 | 83.00 | 1.55 | 0.00 | - | 3 | 7,247 |
| 12.10 | 0.00 | - | 35 | 7,796 | 84.00 | 2.16 | 0.00 | - | 5 | 424 |
| 11.50 | 0.00 | - | 1 | 89 | 85.00 | 2.20 | 0.00 | - | 52 | 1,132 |
| 6.53 | 0.00 | - | 2 | 75 | 86.00 | 2.93 | +0.29 | +10.98% | 2 | 455 |
| 5.40 | 0.00 | - | 1 | 76 | 87.00 | 2.99 | 0.00 | - | 12 | 5,101 |
| 9.35 | 0.00 | - | 3 | 110 | 88.00 | 3.00 | -0.25 | -7.69% | 5 | 2,176 |
| 6.22 | 0.00 | - | 3 | 32 | 89.00 | 4.07 | +1.26 | +44.84% | 2 | 82 |
| 6.05 | -0.43 | -6.64% | 185 | 6,157 | 90.00 | 4.00 | -0.01 | -0.25% | 1 | 635 |
| 6.13 | +0.13 | +2.17% | 3 | 146 | 91.00 | 3.30 | 0.00 | - | 3 | 1,571 |
| 5.34 | 0.00 | - | 2 | 539 | 92.00 | 4.35 | 0.00 | - | 1 | 981 |
| 4.30 | -1.05 | -19.63% | 1 | 355 | 93.00 | 4.40 | 0.00 | - | 3 | 284 |
| 4.70 | 0.00 | - | 14 | 175 | 94.00 | 6.85 | 0.00 | - | 16 | 435 |
| 3.16 | -0.99 | -23.86% | 5 | 1,604 | 95.00 | 5.54 | 0.00 | - | 1 | 214 |
| 3.75 | 0.00 | - | 209 | 527 | 96.00 | 5.80 | 0.00 | - | 13 | 274 |
| 4.26 | 0.00 | - | 2 | 163 | 97.00 | 10.30 | 0.00 | - | 2 | 7 |
| 2.67 | -1.39 | -34.24% | 5 | 93 | 98.00 | 7.95 | 0.00 | - | 2 | 2 |
| 1.85 | 0.00 | - | 10 | 159 | 99.00 | 10.25 | 0.00 | - | 4 | 5 |
| 2.15 | -0.32 | -12.96% | 5 | 2,147 | 100.00 | 17.05 | 0.00 | - | 20 | 42 |
| 1.39 | 0.00 | - | 142 | 205 | 101.00 | 10.50 | 0.00 | - | 3 | 29 |
| 2.35 | 0.00 | - | 3 | 963 | 102.00 | 12.10 | 0.00 | - | 1 | 1 |
| 1.94 | 0.00 | - | 1 | 4,599 | 103.00 | 11.00 | 0.00 | - | 2 | 2,538 |
| 1.22 | 0.00 | - | 5 | 36 | 104.00 | 10.80 | 0.00 | - | 5 | 605 |
| 1.28 | 0.00 | - | 10 | 459 | 105.00 | 11.50 | 0.00 | - | 20 | 20 |
| 0.55 | 0.00 | - | 1 | 103 | 106.00 | 12.10 | 0.00 | - | 50 | 50 |
| 0.92 | 0.00 | - | 1 | 75 | 107.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 6 | 82 | 108.00 | 22.20 | 0.00 | - | 2 | 2 |
| 0.72 | 0.00 | - | 5 | 626 | 109.00 | - | - | - | - | - |
| 0.60 | -0.15 | -20.00% | 2 | 436 | 110.00 | 24.80 | 0.00 | - | 130 | 0 |
| 0.76 | 0.00 | - | 1 | 161 | 111.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 2 | 55 | 112.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 2 | 12 | 113.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 2 | 16 | 114.00 | - | - | - | - | - |
| 0.24 | -0.11 | -31.43% | 1 | 387 | 115.00 | 30.60 | 0.00 | - | 2 | 2 |
| 0.45 | 0.00 | - | 6 | 421 | 116.00 | 15.80 | 0.00 | - | 2 | 3 |
| 0.42 | 0.00 | - | 2 | 9 | 117.00 | 16.39 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 3 | 2,120 | 118.00 | - | - | - | - | - |
| 0.20 | -0.10 | -33.33% | 10 | 568 | 120.00 | 26.90 | 0.00 | - | 1 | 6 |
| 0.40 | 0.00 | - | 2 | 4 | 121.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 0 | 122.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 4 | 123.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 6 | 124.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 15 | 22 | 125.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | - | 0 | 126.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 3 | 127.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 17 | 130.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 8 | 135.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 3 | 140.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 2 | 145.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 3 | 150.00 | - | - | - | - | - |
