Mini S&P 500 VIX Futures

🏛️ 美国 →
19.06
最后更新: 2025-09-27
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 24.48 24.92 24.45 24.55 0.0M
2022-12-30 24.84 24.84 24.20 24.50 0.0M
2022-12-29 24.71 24.86 24.33 24.76 0.0M
2022-12-28 24.65 25.12 24.56 24.80 0.0M
2022-12-24 25.41 25.41 24.69 24.89 0.0M
2022-12-23 24.30 25.95 24.06 25.30 0.0M
2022-12-22 23.85 23.91 22.85 23.01 0.0M
2022-12-21 24.05 24.85 23.61 23.94 0.0M
2022-12-20 24.30 24.61 23.30 24.02 0.0M
2022-12-17 24.73 25.43 24.41 24.68 0.0M
2022-12-16 23.20 25.05 23.08 24.62 0.0M
2022-12-15 23.97 24.25 22.99 23.20 0.0M
2022-12-14 24.90 25.13 23.50 23.95 0.0M
2022-12-13 25.05 25.16 24.65 24.94 0.0M
2022-12-10 24.66 25.16 24.40 25.10 0.0M
2022-12-09 25.15 25.36 24.47 24.65 0.0M
2022-12-08 24.83 25.38 24.74 25.15 0.0M
2022-12-07 24.26 24.97 23.97 24.80 0.0M
2022-12-06 24.10 24.61 23.89 24.30 0.0M
2022-12-03 24.45 25.00 23.85 23.88 0.0M
2022-12-02 24.55 24.96 24.35 24.34 0.0M
2022-12-01 25.59 25.80 24.52 24.67 0.0M
2022-11-30 25.90 25.95 25.41 25.47 0.0M
2022-11-29 25.22 25.98 25.20 25.85 0.0M
2022-11-26 24.85 25.16 24.79 25.10 0.0M
2022-11-24 25.30 25.41 24.82 24.85 0.0M
2022-11-23 25.95 25.99 25.23 25.27 0.0M
2022-11-22 26.46 26.68 25.95 25.95 0.0M
2022-11-19 26.80 26.96 26.46 26.51 0.0M
2022-11-18 26.86 27.49 26.64 26.67 0.0M
2022-11-17 25.76 25.96 25.02 25.05 0.0M
2022-11-16 25.20 26.40 24.60 25.75 0.0M
2022-11-15 25.55 25.78 24.77 25.38 0.0M
2022-11-12 25.74 26.08 25.44 25.45 0.0M
2022-11-11 27.00 27.04 25.07 25.68 0.0M
2022-11-10 26.10 27.17 26.10 27.00 0.0M
2022-11-09 25.50 26.42 25.25 26.19 0.0M
2022-11-08 26.00 26.00 25.29 25.50 0.0M
2022-11-05 26.20 26.43 25.12 25.84 0.0M
2022-11-04 26.70 27.13 25.95 26.10 0.0M
2022-11-03 26.16 26.72 25.76 26.70 0.0M
2022-11-02 26.50 26.50 26.00 26.00 0.0M
2022-11-01 26.83 27.22 26.37 26.40 0.0M
2022-10-29 27.70 27.90 26.67 26.91 0.0M
2022-10-28 27.90 28.09 27.33 27.44 0.0M
2022-10-27 28.60 28.91 27.73 27.90 0.0M
2022-10-26 29.35 29.55 28.32 28.40 0.0M
2022-10-25 29.39 30.00 29.29 29.33 0.0M
2022-10-22 29.69 29.98 29.18 29.67 0.0M
2022-10-21 29.90 30.26 29.25 29.74 0.0M
2022-10-20 30.43 30.91 29.64 30.40 0.0M
2022-10-19 30.50 30.97 29.90 30.15 0.0M
2022-10-18 31.59 31.60 30.18 30.88 0.0M
2022-10-15 30.80 32.21 30.20 31.59 0.0M
2022-10-14 31.85 32.60 30.71 31.00 0.0M
2022-10-13 31.90 32.19 31.47 31.78 0.0M
2022-10-12 31.65 32.49 31.19 32.18 0.0M
2022-10-11 31.40 32.35 31.10 31.74 0.0M
2022-10-08 29.85 31.30 29.65 31.02 0.0M
2022-10-07 28.87 29.98 28.48 29.85 0.0M
2022-10-06 28.86 29.78 28.84 29.05 0.0M
2022-10-05 29.56 29.89 28.55 28.83 0.0M
2022-10-04 31.02 31.45 29.35 29.85 0.0M
2022-10-01 30.35 31.10 29.65 31.07 0.0M
2022-09-30 29.50 31.40 29.45 30.38 0.0M
2022-09-29 30.50 31.65 29.35 29.65 0.0M
2022-09-28 30.20 31.10 29.30 30.56 0.0M
2022-09-27 29.30 30.30 28.85 30.10 0.0M
2022-09-24 27.90 30.00 27.75 29.19 0.0M
2022-09-23 28.45 28.50 27.50 27.88 0.0M
2022-09-22 27.35 28.50 26.40 28.20 0.0M
2022-09-21 26.50 27.65 26.20 27.38 0.0M
2022-09-20 27.10 28.00 26.30 26.51 0.0M
2022-09-17 27.55 28.60 27.10 27.25 0.0M
2022-09-16 27.30 27.60 26.75 27.35 0.0M
2022-09-15 27.40 27.90 27.10 27.47 0.0M
2022-09-14 25.30 27.85 25.10 27.52 0.0M
2022-09-13 25.55 25.70 25.00 25.39 0.0M
2022-09-10 25.65 25.70 25.15 25.59 0.0M
2022-09-09 26.05 26.55 25.60 25.73 0.0M
2022-09-08 27.45 27.75 26.05 26.05 0.0M
2022-09-07 26.85 27.50 26.20 27.43 0.0M
2022-09-03 26.80 27.25 25.70 26.90 0.0M
2022-09-02 27.00 27.90 26.75 26.76 0.0M
2022-09-01 27.35 27.40 26.60 26.97 0.0M
2022-08-31 27.00 27.70 26.45 27.44 0.0M
2022-08-30 27.50 27.95 26.75 27.01 0.0M
2022-08-27 25.45 27.30 25.35 27.17 0.0M
2022-08-26 25.95 26.00 25.35 25.37 0.0M
2022-08-25 26.65 26.90 25.90 25.97 0.0M
2022-08-24 26.75 27.10 26.35 26.65 0.0M
2022-08-23 26.15 27.10 26.10 27.02 0.0M
2022-08-20 25.05 26.25 25.05 25.90 0.0M
2022-08-19 25.35 25.40 24.90 24.90 0.0M
2022-08-18 23.35 23.95 23.05 23.28 0.0M
2022-08-17 23.35 23.65 23.15 23.44 0.0M
2022-08-16 23.75 23.96 23.10 23.20 0.0M
2022-08-13 23.80 23.95 23.10 23.62 0.0M
2022-08-12 23.70 24.25 23.45 23.85 0.0M
2022-08-11 25.10 25.30 23.55 23.60 0.0M
2022-08-10 24.85 25.35 24.75 25.03 0.0M
2022-08-09 24.95 25.20 24.25 24.87 0.0M
2022-08-06 25.30 25.85 24.80 24.80 0.0M
2022-08-05 25.30 25.70 25.15 25.25 0.0M
2022-08-04 26.25 26.40 25.10 25.15 0.0M
2022-08-03 26.10 26.75 25.65 26.30 0.0M
2022-08-02 25.35 26.10 25.35 26.05 0.0M
2022-07-30 25.35 25.50 25.00 25.38 0.0M
2022-07-29 26.65 26.75 25.40 25.55 0.0M
2022-07-28 27.10 27.12 26.30 26.69 0.0M
2022-07-27 27.20 27.80 27.10 27.44 0.0M
2022-07-26 26.65 27.40 26.65 27.04 0.0M
2022-07-23 27.45 27.70 27.00 27.15 0.0M
2022-07-22 27.65 27.85 27.25 27.27 0.0M
2022-07-21 26.90 27.20 26.25 26.27 0.0M
2022-07-20 27.30 27.30 26.50 27.04 0.0M
2022-07-19 26.50 27.60 26.25 27.40 0.0M
2022-07-16 27.95 28.30 26.55 26.56 0.0M
2022-07-15 28.10 29.10 27.85 27.95 0.0M
2022-07-14 28.60 29.25 27.65 27.88 0.0M
2022-07-13 27.70 28.60 27.55 28.25 0.0M
2022-07-12 27.50 28.25 27.50 28.12 0.0M
2022-07-09 28.00 28.15 27.20 27.40 0.0M
2022-07-08 28.20 28.25 27.50 27.90 0.0M
2022-07-07 28.55 29.00 28.05 28.16 0.0M
2022-07-06 28.85 29.80 28.30 28.56 0.0M
2022-07-02 29.35 29.90 28.50 28.56 0.0M
2022-07-01 28.64 30.00 28.64 29.18 0.0M
2022-06-30 28.90 29.35 28.60 28.82 0.0M
2022-06-29 28.05 28.90 27.55 28.74 0.0M
2022-06-28 28.50 28.90 28.00 28.04 0.0M
2022-06-25 29.25 29.25 28.40 28.79 0.0M
2022-06-24 29.30 29.80 28.90 29.18 0.0M
2022-06-23 30.00 31.05 29.10 29.12 0.0M
2022-06-22 30.75 31.60 29.35 30.19 0.0M
2022-06-18 31.35 31.65 30.45 30.68 0.0M
2022-06-17 29.45 32.05 29.25 31.49 0.0M
2022-06-16 32.00 32.00 28.95 30.03 0.0M
2022-06-15 32.80 33.05 31.50 31.81 0.0M
2022-06-14 28.85 33.25 28.85 32.89 0.0M
2022-06-11 27.45 29.60 27.30 29.09 0.0M
2022-06-10 26.30 27.55 26.05 27.50 0.0M
2022-06-09 26.35 26.85 26.20 26.26 0.0M
2022-06-08 27.05 27.70 26.30 26.31 0.0M
2022-06-07 27.20 27.40 26.70 26.97 0.0M
2022-06-04 27.35 27.75 26.95 27.30 0.0M
2022-06-03 27.60 27.75 26.70 27.08 0.0M
2022-06-02 27.80 28.60 27.20 27.57 0.0M
2022-06-01 28.10 29.10 27.70 27.79 0.0M
2022-05-28 29.05 29.20 28.10 28.17 0.0M
2022-05-27 29.06 29.06 29.06 29.06 0.0M
2022-05-26 29.14 29.14 29.14 29.14 0.0M
2022-05-25 29.85 30.90 29.80 29.85 0.0M
2022-05-24 29.83 29.83 29.83 29.83 0.0M
2022-05-21 29.60 31.60 29.00 29.96 0.0M
2022-05-20 29.76 29.76 29.76 29.76 0.0M
2022-05-19 31.52 31.52 31.52 31.52 0.0M
2022-05-18 28.15 28.15 27.05 27.49 0.0M
2022-05-17 29.85 29.85 28.05 28.09 0.0M
2022-05-14 31.45 31.45 29.20 29.40 0.0M
2022-05-13 31.26 31.26 31.26 31.26 0.0M
2022-05-12 31.74 31.74 31.74 31.74 0.0M
2022-05-11 31.96 31.96 31.96 31.96 0.0M
2022-05-10 33.07 33.07 33.07 33.07 0.0M
2022-05-07 31.15 33.05 30.70 30.79 0.0M
2022-05-06 31.37 31.37 31.37 31.37 0.0M
2022-05-05 29.20 29.30 26.85 26.99 0.0M
2022-05-04 29.34 29.34 29.34 29.34 0.0M
2022-05-03 30.90 32.60 30.65 30.90 0.0M
2022-04-30 29.70 31.30 29.00 31.21 0.0M
2022-04-29 29.70 29.85 28.15 29.28 0.0M
2022-04-28 30.39 30.39 30.39 30.39 0.0M
2022-04-27 29.96 29.96 29.96 29.96 0.0M
2022-04-26 28.25 29.35 27.55 27.71 0.0M
2022-04-23 26.20 28.50 25.90 28.22 0.0M
2022-04-22 24.45 26.15 24.10 25.99 0.0M
2022-04-21 23.80 24.00 22.80 22.99 0.0M
2022-04-20 24.60 25.00 23.30 23.54 0.0M
2022-04-19 25.20 25.65 24.45 24.79 0.0M
2022-04-15 24.45 25.20 23.75 25.10 0.0M
2022-04-14 26.00 26.35 24.40 24.43 0.0M
2022-04-13 25.90 26.30 24.80 26.21 0.0M
2022-04-12 24.60 25.95 24.60 25.92 0.0M
2022-04-09 24.85 25.20 24.15 24.75 0.0M
2022-04-08 25.55 25.95 24.55 24.71 0.0M
2022-04-07 24.60 26.45 24.60 25.34 0.0M
2022-04-06 23.20 24.85 23.15 24.84 0.0M
2022-04-05 24.25 24.45 23.15 23.15 0.0M
2022-04-02 24.80 25.10 24.20 24.21 0.0M
2022-04-01 24.05 25.00 23.90 24.99 0.0M
2022-03-31 23.80 24.62 23.70 24.07 0.0M
2022-03-30 24.70 24.75 23.65 23.72 0.0M