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
2025-09-27 19.75 19.80 19.05 19.06 0.0M
2025-09-26 19.46 19.92 19.40 19.71 0.0M
2025-09-25 19.65 19.89 19.44 19.53 0.0M
2025-09-24 19.49 19.92 19.39 19.71 0.0M
2025-09-23 19.37 19.56 19.28 19.53 0.0M
2025-09-20 19.22 19.44 19.14 19.28 0.0M
2025-09-19 19.17 19.29 18.93 19.25 0.0M
2025-09-18 18.40 18.51 17.52 17.78 0.0M
2025-09-17 18.06 18.47 18.06 18.45 0.0M
2025-09-16 18.00 18.19 17.75 18.14 0.0M
2025-09-13 18.01 18.05 17.79 17.95 0.0M
2025-09-12 18.40 18.40 17.97 18.00 0.0M
2025-09-11 18.43 18.52 18.20 18.39 0.0M
2025-09-10 18.52 18.82 18.45 18.44 0.0M
2025-09-09 18.90 18.90 18.49 18.54 0.0M
2025-09-06 18.78 19.29 18.41 18.90 0.0M
2025-09-05 19.42 19.42 18.80 18.85 0.0M
2025-09-04 19.68 19.42 19.35 19.43 0.0M
2025-09-03 19.30 20.30 19.10 19.85 0.0M
2025-08-30 19.09 19.40 18.90 19.34 0.0M
2025-08-29 19.30 19.30 18.97 19.04 0.0M
2025-08-28 19.08 19.38 19.05 19.18 0.0M
2025-08-27 19.16 19.16 19.04 19.09 0.0M
2025-08-26 19.13 19.23 18.96 19.16 0.0M
2025-08-23 20.33 20.50 19.01 19.05 0.0M
2025-08-22 20.05 20.41 19.98 20.38 0.0M
2025-08-21 18.33 18.96 18.25 18.30 0.0M
2025-08-20 17.93 18.48 17.78 18.39 0.0M
2025-08-19 18.53 18.60 17.94 18.01 0.0M
2025-08-16 18.52 18.63 18.35 18.47 0.0M
2025-08-15 18.52 18.88 18.41 18.54 0.0M
2025-08-14 18.52 18.60 18.28 18.50 0.0M
2025-08-13 19.36 19.44 18.53 18.55 0.0M
2025-08-12 19.05 19.41 19.04 19.30 0.0M
2025-08-09 19.51 19.62 19.10 19.16 0.0M
2025-08-08 19.54 19.95 19.26 19.71 0.0M
2025-08-07 20.19 20.23 19.53 19.57 0.0M
2025-08-06 19.84 20.63 19.61 20.16 0.0M
2025-08-05 21.20 21.21 19.85 19.99 0.0M
2025-08-02 20.04 21.40 19.20 21.11 0.0M
2025-08-01 19.49 20.02 19.20 19.87 0.0M
2025-07-31 19.70 19.51 19.42 19.79 0.0M
2025-07-30 19.22 19.76 19.04 19.71 0.0M
2025-07-29 19.71 19.71 19.07 19.31 0.0M
2025-07-26 19.80 20.03 19.72 19.79 0.0M
2025-07-25 20.00 20.03 19.81 19.88 0.0M
2025-07-24 20.68 20.03 19.97 20.05 0.0M
2025-07-23 20.67 20.74 20.60 20.71 0.0M
2025-07-22 20.74 20.79 20.40 20.69 0.0M
2025-07-19 20.83 20.92 20.68 20.82 0.0M
2025-07-18 21.00 21.00 20.69 20.95 0.0M
2025-07-17 19.51 20.43 19.24 19.53 0.0M
2025-07-16 19.47 19.59 19.04 19.39 0.0M
2025-07-15 19.40 19.69 19.21 19.48 0.0M
2025-07-12 19.07 19.60 19.00 19.19 0.0M
2025-07-11 19.30 19.43 19.07 19.11 0.0M
2025-07-10 19.70 19.73 19.22 19.26 0.0M
2025-07-09 20.28 19.78 19.68 19.82 0.0M
2025-07-08 20.11 20.54 20.11 20.24 0.0M
2025-07-04 20.14 20.14 19.79 20.08 0.0M
2025-07-03 20.11 20.12 19.94 20.18 0.0M
2025-07-02 20.13 20.31 19.95 20.19 0.0M
2025-07-01 20.14 20.20 19.95 20.10 0.0M
2025-06-28 20.09 20.42 19.96 20.20 0.0M
2025-06-27 20.26 20.31 20.00 20.12 0.0M
2025-06-26 20.42 20.44 20.16 20.24 0.0M
2025-06-25 21.22 21.22 20.38 20.45 0.0M
2025-06-24 22.00 23.00 21.33 21.50 0.0M
2025-06-21 21.56 22.32 21.27 21.65 0.0M
2025-06-19 21.49 21.72 20.45 20.81 0.0M
2025-06-18 20.21 21.70 20.16 21.41 0.0M
2025-06-17 21.91 22.95 20.10 20.28 0.0M
2025-06-14 20.27 23.07 20.27 21.82 0.0M
2025-06-13 20.19 20.56 19.98 20.30 0.0M
2025-06-12 20.01 20.37 19.44 20.10 0.0M
2025-06-11 20.08 20.23 19.83 19.97 0.0M
2025-06-10 20.22 20.35 19.79 20.00 0.0M
2025-06-07 21.00 21.00 20.07 20.15 0.0M
2025-06-06 20.60 21.10 20.00 20.89 0.0M
2025-06-05 20.57 20.63 20.37 20.50 0.0M
2025-06-04 20.97 21.08 20.50 20.57 0.0M
2025-06-03 21.16 21.60 20.82 20.90 0.0M
2025-05-31 20.97 21.55 20.79 21.04 0.0M
2025-05-30 20.58 21.03 20.07 20.86 0.0M
2025-05-29 20.53 20.93 20.47 20.79 0.0M
2025-05-28 22.20 22.20 20.50 20.52 0.0M
2025-05-24 21.10 22.72 21.05 22.28 0.0M
2025-05-23 21.45 21.76 20.90 21.24 0.0M
2025-05-22 19.53 21.09 19.42 20.79 0.0M
2025-05-21 19.57 19.99 19.40 19.50 0.0M
2025-05-20 20.00 20.53 19.51 19.65 0.0M
2025-05-17 19.42 19.68 19.16 19.41 0.0M
2025-05-16 19.87 20.12 19.40 19.46 0.0M
2025-05-15 19.50 19.83 19.25 19.74 0.0M
2025-05-14 19.48 19.66 18.72 19.30 0.0M
2025-05-13 22.05 22.05 19.32 19.41 0.0M
2025-05-10 22.33 22.48 21.90 22.09 0.0M
2025-05-09 23.06 23.06 22.07 22.23 0.0M
2025-05-08 23.23 23.60 22.92 22.95 0.0M
2025-05-07 22.85 23.74 22.72 23.52 0.0M
2025-05-06 22.73 22.93 22.47 22.81 0.0M
2025-05-03 23.49 23.53 22.37 22.40 0.0M
2025-05-02 23.45 23.50 22.97 23.26 0.0M
2025-05-01 23.10 24.73 23.09 23.57 0.0M
2025-04-30 23.32 23.65 23.02 23.11 0.0M
2025-04-29 23.35 24.10 23.05 23.31 0.0M
2025-04-26 23.91 24.50 23.20 23.25 0.0M
2025-04-25 24.90 25.35 23.95 24.05 0.0M
2025-04-24 25.50 25.56 24.38 24.87 0.0M
2025-04-23 26.92 26.98 25.57 25.70 0.0M
2025-04-22 25.97 27.42 25.70 27.02 0.0M
2025-04-18 26.06 26.20 25.41 25.76 0.0M
2025-04-17 25.70 28.17 25.52 27.63 0.0M
2025-04-16 25.79 26.33 24.60 25.47 0.0M
2025-04-15 28.38 29.76 25.56 25.70 0.0M
2025-04-12 29.35 31.90 28.35 28.89 0.0M
2025-04-11 25.07 32.03 24.37 29.87 0.0M
2025-04-10 31.88 35.17 23.94 25.19 0.0M
2025-04-09 27.85 33.63 25.45 31.43 0.0M
2025-04-08 27.80 46.00 25.00 28.14 0.0M
2025-04-05 24.30 29.08 23.67 28.52 0.0M
2025-04-04 21.50 24.35 21.50 24.19 0.0M
2025-04-03 20.53 21.50 19.26 20.02 0.0M
2025-04-02 20.70 21.38 20.28 20.51 0.0M
2025-04-01 20.63 21.75 20.33 20.49 0.0M
2025-03-29 19.23 20.78 19.23 20.55 0.0M
2025-03-28 19.15 19.55 19.00 19.16 0.0M
2025-03-27 18.58 19.48 18.45 19.15 0.0M
2025-03-26 18.53 18.69 18.35 18.66 0.0M
2025-03-25 19.37 19.37 18.48 18.50 0.0M
2025-03-22 19.41 19.97 19.32 19.47 0.0M
2025-03-21 19.61 20.05 19.40 19.47 0.0M
2025-03-20 20.21 20.48 19.40 19.75 0.0M
2025-03-19 19.84 20.75 19.61 20.48 0.0M
2025-03-18 20.91 21.19 19.80 19.92 0.0M
2025-03-15 22.60 22.60 20.62 20.68 0.0M
2025-03-14 21.82 23.05 21.42 22.63 0.0M
2025-03-13 22.75 22.99 21.55 21.71 0.0M
2025-03-12 22.55 23.96 22.02 22.77 0.0M
2025-03-11 20.68 23.01 20.68 22.80 0.0M
2025-03-08 21.50 22.30 20.78 20.79 0.0M
2025-03-07 19.99 21.83 19.97 21.79 0.0M
2025-03-06 20.32 21.06 19.90 19.90 0.0M
2025-03-05 20.10 22.09 20.02 20.80 0.0M
2025-03-04 19.05 20.80 18.79 20.44 0.0M
2025-03-01 19.30 19.90 18.95 19.05 0.0M
2025-02-28 18.44 19.45 18.31 19.43 0.0M
2025-02-27 18.65 19.00 18.22 18.60 0.0M
2025-02-26 18.70 19.40 18.57 18.79 0.0M
2025-02-25 18.65 19.01 18.23 18.77 0.0M
2025-02-22 17.90 18.81 17.77 18.70 0.0M
2025-02-21 17.87 18.15 17.77 17.86 0.0M
2025-02-20 17.19 17.33 16.92 16.91 0.0M
2025-02-19 17.25 17.40 16.98 17.13 0.0M
2025-02-15 17.27 17.40 17.12 17.18 0.0M
2025-02-14 17.45 17.65 17.21 17.24 0.0M
2025-02-13 17.55 18.05 17.40 17.48 0.0M
2025-02-12 17.57 17.70 17.40 17.56 0.0M
2025-02-11 17.90 17.90 17.48 17.52 0.0M
2025-02-08 17.40 17.98 17.28 17.95 0.0M
2025-02-07 17.43 17.70 17.28 17.43 0.0M
2025-02-06 17.94 18.24 17.46 17.49 0.0M
2025-02-05 17.70 19.00 17.53 17.77 0.0M
2025-02-04 18.36 19.78 17.68 18.13 0.0M
2025-02-01 17.52 18.15 17.25 17.99 0.0M
2025-01-31 17.55 17.70 17.24 17.52 0.0M
2025-01-30 17.68 17.90 17.41 17.50 0.0M
2025-01-29 17.90 18.20 17.42 17.48 0.0M
2025-01-28 17.50 20.10 17.50 18.04 0.0M
2025-01-25 17.33 17.43 17.20 17.30 0.0M
2025-01-24 17.57 17.60 17.27 17.34 0.0M
2025-01-23 16.43 16.82 16.39 16.74 0.0M
2025-01-22 17.26 17.88 16.45 16.54 0.0M
2025-01-18 17.20 17.30 16.79 17.24 0.0M
2025-01-17 17.15 17.31 16.93 17.10 0.0M
2025-01-16 18.58 18.58 17.05 17.06 0.0M
2025-01-15 18.85 19.03 18.16 18.55 0.0M
2025-01-14 19.30 20.08 18.80 18.91 0.0M
2025-01-11 18.36 19.50 18.36 19.30 0.0M
2025-01-10 18.27 18.60 18.25 18.33 0.0M
2025-01-09 18.20 18.91 17.93 18.15 0.0M
2025-01-08 17.40 18.44 17.21 18.26 0.0M
2025-01-07 17.49 17.65 17.18 17.38 0.0M
2025-01-04 18.26 18.26 17.40 17.44 0.0M
2025-01-03 17.75 18.95 17.55 18.27 0.0M
2025-01-01 17.95 18.00 17.45 17.87 0.0M