SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.02 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 55.00 | 0.03 | 0.00 | - | - | 10 |
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 12 | 42 |
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 10 | 10 |
| 22.58 | 0.00 | - | - | 4 | 70.00 | 0.01 | 0.00 | - | 20 | 386 |
| 16.14 | -1.36 | -7.77% | 8 | 15 | 75.00 | 0.01 | 0.00 | - | 54 | 1,079 |
| - | - | - | - | - | 76.00 | 0.01 | -0.03 | -75.00% | 16 | 139 |
| - | - | - | - | - | 76.50 | 0.06 | 0.00 | - | 60 | 74 |
| 13.25 | 0.00 | - | 3 | 3 | 77.00 | 0.12 | 0.00 | - | 1 | 94 |
| - | - | - | - | - | 77.50 | 0.05 | 0.00 | - | 41 | 92 |
| - | - | - | - | - | 78.00 | 0.06 | 0.00 | - | 60 | 60 |
| 10.40 | 0.00 | - | 1 | 0 | 78.50 | 0.05 | 0.00 | - | 200 | 106 |
| 11.35 | 0.00 | - | 4 | 8 | 79.00 | 0.02 | -0.02 | -50.00% | 2 | 698 |
| 11.14 | 0.00 | - | 11 | 37 | 80.00 | 0.05 | 0.00 | - | 2 | 2,465 |
| 10.71 | 0.00 | - | 2 | 12 | 81.00 | 0.20 | +0.16 | +400.00% | 1 | 340 |
| 9.18 | 0.00 | - | 10 | 214 | 82.00 | 0.24 | +0.21 | +700.00% | 1 | 2,781 |
| 8.27 | 0.00 | - | 35 | 37 | 83.00 | 0.03 | 0.00 | - | 15 | 1,586 |
| 7.50 | 0.00 | - | 5 | 11 | 83.50 | 0.07 | 0.00 | - | 5 | 353 |
| 7.19 | 0.00 | - | 6 | 44 | 84.00 | 0.02 | -0.01 | -33.33% | 1 | 1,626 |
| 7.20 | 0.00 | - | 5 | 44 | 85.00 | 0.03 | 0.00 | - | 69 | 1,112 |
| 5.86 | 0.00 | - | 1 | 72 | 85.50 | 0.02 | -0.04 | -66.67% | 1 | 2,148 |
| 5.96 | 0.00 | - | 1 | 52 | 86.00 | 0.17 | +0.13 | +325.00% | 3 | 119 |
| 5.38 | +0.21 | +4.06% | 10 | 370 | 86.50 | 0.03 | -0.05 | -62.50% | 1 | 1,475 |
| 5.37 | 0.00 | - | 3 | 354 | 87.00 | 0.06 | +0.01 | +20.00% | 29 | 3,067 |
| 4.46 | -0.44 | -8.98% | 27 | 48 | 87.50 | 0.07 | 0.00 | - | 20 | 184 |
| 3.30 | -0.73 | -18.11% | 2 | 109 | 88.00 | 0.08 | -0.01 | -11.11% | 61 | 1,260 |
| 4.15 | 0.00 | - | 2 | 41 | 88.50 | 0.12 | -0.02 | -14.29% | 12 | 136 |
| 3.30 | -0.21 | -5.98% | 8 | 135 | 89.00 | 0.16 | -0.04 | -20.00% | 58 | 526 |
| 2.92 | +0.21 | +7.75% | 2 | 25 | 89.50 | 0.28 | +0.05 | +21.74% | 42 | 1,143 |
| 1.80 | -0.69 | -27.71% | 9 | 134 | 90.00 | 0.36 | +0.04 | +12.50% | 26 | 9,748 |
| 2.35 | 0.00 | - | 26 | 55 | 90.50 | 0.56 | +0.15 | +36.59% | 91 | 284 |
| 1.33 | -0.53 | -28.49% | 77 | 363 | 91.00 | 0.65 | +0.05 | +8.33% | 3,439 | 3,657 |
| 0.96 | -0.43 | -30.94% | 953 | 1,034 | 91.50 | 0.99 | +0.15 | +17.86% | 635 | 3,406 |
| 0.77 | -0.54 | -41.22% | 89 | 748 | 92.00 | 1.24 | +0.27 | +27.84% | 253 | 253 |
| 0.59 | -0.42 | -41.58% | 570 | 2,253 | 92.50 | 1.37 | +0.17 | +14.17% | 13 | 72 |
| 0.45 | -0.25 | -35.71% | 295 | 969 | 93.00 | 2.12 | +0.62 | +41.33% | 135 | 347 |
| 0.33 | -0.21 | -38.89% | 1,304 | 3,899 | 93.50 | 1.96 | 0.00 | - | - | 522 |
| 0.23 | -0.24 | -51.06% | 427 | 1,128 | 94.00 | 2.18 | -1.00 | -31.45% | 13 | 55 |
| 0.16 | -0.16 | -50.00% | 220 | 335 | 94.50 | 2.29 | -1.38 | -37.60% | 13 | 8 |
| 0.12 | -0.15 | -55.56% | 71 | 7,049 | 95.00 | 10.50 | 0.00 | - | 3 | 23 |
| 0.07 | -0.14 | -66.67% | 8 | 45 | 95.50 | 2.81 | 0.00 | - | - | 20 |
| 0.05 | -0.09 | -64.29% | 11 | 1,020 | 96.00 | 7.79 | 0.00 | - | - | 2 |
| 0.05 | -0.07 | -58.33% | 9 | 29 | 96.50 | - | - | - | - | - |
| 0.05 | -0.04 | -44.44% | 9 | 50 | 97.00 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 4 | 29 | 97.50 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 11 | 55 | 98.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 4 | 2,008 | 99.00 | 12.98 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 192 | 100.00 | 13.22 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 6 | 1,626 | 101.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 102.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 2 | 103.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 14 | 18 | 104.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 81 | 47 | 105.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 21 | 110.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 0 | 115.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 120.00 | - | - | - | - | - |
