CBOE Equity VIX on Amazon (VXAZN)

VXAZN
🏛️ 美国 →
34.46
最后更新: 2025-09-26
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
2023-12-30 29.16 29.48 28.52 29.10 0.0M
2023-12-29 27.70 27.82 27.31 27.74 0.0M
2023-12-28 26.56 26.68 26.24 26.36 0.0M
2023-12-27 28.10 28.16 26.46 26.88 0.0M
2023-12-23 26.69 26.84 26.25 26.26 0.0M
2023-12-22 26.87 27.59 26.52 26.57 0.0M
2023-12-21 26.03 27.08 25.57 26.89 0.0M
2023-12-20 25.78 26.07 25.70 25.89 0.0M
2023-12-19 26.19 26.59 25.58 25.69 0.0M
2023-12-16 25.98 25.98 25.22 25.51 0.0M
2023-12-15 25.12 26.59 25.05 26.07 0.0M
2023-12-14 25.25 26.04 24.93 24.93 0.0M
2023-12-13 26.24 26.24 24.70 24.70 0.0M
2023-12-12 27.20 27.59 26.04 26.09 0.0M
2023-12-09 26.45 26.52 25.12 25.15 0.0M
2023-12-08 26.53 26.87 26.15 26.21 0.0M
2023-12-07 26.61 26.98 26.36 26.53 0.0M
2023-12-06 26.65 27.12 26.41 26.41 0.0M
2023-12-05 26.08 26.96 26.04 26.25 0.0M
2023-12-02 25.33 25.40 24.42 24.52 0.0M
2023-12-01 25.46 25.61 24.98 25.02 0.0M
2023-11-30 25.06 25.34 24.69 25.21 0.0M
2023-11-29 26.17 26.17 25.07 25.13 0.0M
2023-11-28 26.40 26.72 25.70 25.95 0.0M
2023-11-25 26.41 26.57 25.56 25.56 0.0M
2023-11-23 26.63 26.77 25.82 25.85 0.0M
2023-11-22 27.07 28.07 26.94 26.99 0.0M
2023-11-21 28.14 28.14 26.18 26.18 0.0M
2023-11-18 28.73 28.97 27.63 27.76 0.0M
2023-11-17 29.53 29.73 28.76 29.19 0.0M
2023-11-16 27.54 28.90 27.36 28.85 0.0M
2023-11-15 27.29 27.69 27.10 27.32 0.0M
2023-11-14 28.86 29.14 28.02 28.21 0.0M
2023-11-11 27.99 28.22 27.06 27.09 0.0M
2023-11-10 27.35 28.34 27.29 27.88 0.0M
2023-11-09 27.76 27.98 27.08 27.08 0.0M
2023-11-08 27.21 27.71 26.66 27.53 0.0M
2023-11-07 28.07 28.23 27.08 27.08 0.0M
2023-11-04 28.23 28.23 27.14 27.17 0.0M
2023-11-03 29.52 29.62 28.49 29.16 0.0M
2023-11-02 32.55 32.63 30.15 30.18 0.0M
2023-11-01 34.08 34.51 32.65 32.71 0.0M
2023-10-31 35.38 35.53 33.87 33.91 0.0M
2023-10-28 36.20 36.20 33.63 35.06 0.0M
2023-10-27 50.77 50.77 48.04 49.86 0.0M
2023-10-26 44.95 50.77 44.95 50.77 0.0M
2023-10-25 44.53 44.87 43.23 44.09 0.0M
2023-10-24 47.72 47.95 43.70 45.18 0.0M
2023-10-21 45.72 47.38 45.19 47.09 0.0M
2023-10-20 43.07 45.67 42.47 45.31 0.0M
2023-10-19 43.61 45.05 43.58 44.84 0.0M
2023-10-18 42.91 44.49 41.80 42.16 0.0M
2023-10-17 44.01 44.01 41.32 41.32 0.0M
2023-10-14 41.05 44.38 41.05 43.77 0.0M
2023-10-13 40.63 42.00 40.10 41.23 0.0M
2023-10-12 41.33 41.51 40.73 40.83 0.0M
2023-10-11 42.65 42.77 41.29 41.46 0.0M
2023-10-10 44.33 44.90 42.42 42.68 0.0M
2023-10-07 45.45 45.59 42.00 42.47 0.0M
2023-10-06 44.95 45.97 44.62 44.67 0.0M
2023-10-05 46.18 46.18 44.38 44.38 0.0M
2023-10-04 43.47 46.39 43.36 46.05 0.0M
2023-10-03 43.03 43.07 41.60 42.00 0.0M
2023-09-30 39.52 40.78 38.53 40.39 0.0M
2023-09-29 42.45 42.81 39.25 39.88 0.0M
2023-09-28 40.88 42.32 40.23 40.75 0.0M
2023-09-27 37.41 41.60 37.30 40.39 0.0M
2023-09-26 36.80 37.13 35.69 35.72 0.0M
2023-09-23 33.26 33.82 32.00 33.71 0.0M
2023-09-22 31.57 33.50 31.54 33.50 0.0M
2023-09-21 28.36 29.44 27.75 29.30 0.0M
2023-09-20 28.26 29.54 28.12 28.40 0.0M
2023-09-19 28.76 28.79 27.34 27.52 0.0M
2023-09-16 26.92 28.14 26.84 27.56 0.0M
2023-09-15 27.17 29.09 26.19 29.09 0.0M
2023-09-14 27.30 28.03 26.58 28.03 0.0M
2023-09-13 27.31 27.62 26.92 27.27 0.0M
2023-09-12 27.61 27.61 26.44 26.83 0.0M
2023-09-09 28.15 28.40 26.77 27.04 0.0M
2023-09-08 29.20 29.32 27.77 28.00 0.0M
2023-09-07 28.14 28.75 27.76 28.19 0.0M
2023-09-06 28.19 28.51 27.47 27.48 0.0M
2023-09-02 26.56 27.09 26.17 26.17 0.0M
2023-09-01 27.64 27.86 26.79 26.84 0.0M
2023-08-31 28.36 28.67 27.55 27.55 0.0M
2023-08-30 29.48 29.54 28.04 28.21 0.0M
2023-08-29 30.94 31.98 29.48 31.98 0.0M
2023-08-26 32.01 32.42 29.56 29.78 0.0M
2023-08-25 30.59 32.35 30.42 32.25 0.0M
2023-08-24 31.81 32.04 30.51 30.51 0.0M
2023-08-23 31.24 32.10 31.18 31.70 0.0M
2023-08-22 33.21 33.37 31.18 31.24 0.0M
2023-08-19 33.85 34.01 32.19 32.44 0.0M
2023-08-18 31.98 33.24 31.90 32.75 0.0M
2023-08-17 31.76 32.25 30.91 32.25 0.0M
2023-08-16 30.34 31.76 30.06 31.58 0.0M
2023-08-15 31.32 31.65 29.72 29.75 0.0M
2023-08-12 31.88 32.33 29.93 29.93 0.0M
2023-08-11 31.80 32.24 30.26 31.27 0.0M
2023-08-10 32.13 32.83 31.49 32.58 0.0M
2023-08-09 32.36 34.06 32.05 32.27 0.0M
2023-08-08 32.49 32.74 31.18 31.21 0.0M
2023-08-05 32.59 32.59 30.40 32.19 0.0M
2023-08-04 46.44 47.27 43.84 44.34 0.0M
2023-08-03 43.75 46.03 43.75 45.45 0.0M
2023-08-02 42.01 43.12 41.88 42.79 0.0M
2023-08-01 42.03 42.38 41.52 41.87 0.0M
2023-07-29 42.24 42.38 40.84 41.18 0.0M
2023-07-28 42.72 42.95 40.99 42.81 0.0M
2023-07-27 42.92 43.58 42.14 42.95 0.0M
2023-07-26 43.23 43.60 43.02 43.58 0.0M
2023-07-25 43.95 44.08 42.90 43.15 0.0M
2023-07-22 45.39 45.69 43.85 43.88 0.0M
2023-07-21 44.03 45.61 43.99 45.60 0.0M
2023-07-20 44.55 45.30 43.96 44.21 0.0M
2023-07-19 43.10 44.45 43.10 44.35 0.0M
2023-07-18 42.70 43.00 42.49 43.00 0.0M
2023-07-15 41.44 42.30 41.20 41.95 0.0M
2023-07-14 40.70 41.49 40.39 41.27 0.0M
2023-07-13 41.24 41.25 40.46 40.80 0.0M
2023-07-12 42.10 42.30 41.60 41.67 0.0M
2023-07-11 41.14 42.67 41.14 42.23 0.0M
2023-07-08 41.10 41.14 39.76 40.07 0.0M
2023-07-07 40.75 41.73 40.75 41.02 0.0M
2023-07-06 40.36 40.57 39.99 40.33 0.0M
2023-07-04 39.94 40.20 39.07 39.83 0.0M
2023-07-01 40.32 40.32 38.63 38.67 0.0M
2023-06-30 41.08 41.51 40.45 40.54 0.0M
2023-06-29 41.60 41.77 40.65 41.05 0.0M
2023-06-28 40.19 40.56 39.47 40.06 0.0M
2023-06-27 39.26 39.53 38.40 39.21 0.0M
2023-06-24 35.29 35.95 34.57 34.69 0.0M
2023-06-23 32.31 33.93 31.90 33.63 0.0M
2023-06-22 30.83 31.15 30.24 30.77 0.0M
2023-06-21 31.98 32.03 30.91 31.00 0.0M
2023-06-17 31.35 32.34 30.16 30.34 0.0M
2023-06-16 31.61 32.17 30.89 31.10 0.0M
2023-06-15 31.42 32.23 28.35 31.00 0.0M
2023-06-14 30.95 31.74 30.88 31.08 0.0M
2023-06-13 31.87 32.15 31.03 31.49 0.0M
2023-06-10 30.50 31.26 30.41 30.81 0.0M
2023-06-09 31.87 31.98 30.20 30.43 0.0M
2023-06-08 28.79 32.36 28.58 31.87 0.0M
2023-06-07 30.15 30.20 28.57 28.67 0.0M
2023-06-06 30.89 31.24 29.38 30.06 0.0M
2023-06-03 31.74 31.95 30.29 30.29 0.0M
2023-06-02 33.54 33.71 31.85 31.94 0.0M
2023-06-01 34.53 35.53 33.78 33.79 0.0M
2023-05-31 34.22 35.68 34.06 34.08 0.0M
2023-05-27 34.00 34.04 31.95 33.59 0.0M
2023-05-26 34.33 35.08 34.16 34.52 0.0M
2023-05-25 33.70 34.38 33.36 33.86 0.0M
2023-05-24 32.21 33.02 31.65 32.77 0.0M
2023-05-23 31.66 31.87 31.18 31.59 0.0M
2023-05-20 31.39 32.28 31.39 31.51 0.0M
2023-05-19 31.75 32.48 31.16 31.51 0.0M
2023-05-18 32.93 33.37 31.86 31.97 0.0M
2023-05-17 32.85 33.20 32.20 33.00 0.0M
2023-05-16 32.93 33.77 31.99 32.28 0.0M
2023-05-13 32.05 32.63 31.56 31.59 0.0M
2023-05-12 32.07 33.06 31.86 32.03 0.0M
2023-05-11 30.25 32.24 30.10 31.23 0.0M
2023-05-10 33.18 33.39 31.93 31.93 0.0M
2023-05-09 33.41 33.79 32.32 32.42 0.0M
2023-05-06 34.47 34.77 31.90 31.90 0.0M
2023-05-05 35.47 36.75 35.06 35.78 0.0M
2023-05-04 34.02 36.83 33.32 35.15 0.0M
2023-05-03 33.50 35.61 33.50 34.06 0.0M
2023-05-02 33.90 34.29 32.46 33.25 0.0M
2023-04-29 36.80 37.01 33.15 33.16 0.0M
2023-04-28 46.21 49.27 46.08 47.97 0.0M
2023-04-27 45.72 47.42 44.93 46.40 0.0M
2023-04-26 44.32 46.93 44.13 46.76 0.0M
2023-04-25 43.71 45.27 42.22 42.22 0.0M
2023-04-22 44.26 44.75 43.20 43.23 0.0M
2023-04-21 44.68 44.87 43.70 44.54 0.0M
2023-04-20 44.60 45.02 44.13 44.14 0.0M
2023-04-19 44.62 44.87 44.13 44.44 0.0M
2023-04-18 45.94 45.94 44.81 44.84 0.0M
2023-04-15 46.03 46.10 44.96 44.99 0.0M
2023-04-14 46.10 46.10 45.09 45.48 0.0M
2023-04-13 47.18 47.69 46.19 46.87 0.0M
2023-04-12 48.47 48.71 47.38 47.93 0.0M
2023-04-11 48.54 49.01 47.63 47.89 0.0M
2023-04-07 48.59 48.79 46.70 46.74 0.0M
2023-04-06 47.27 48.70 47.21 48.34 0.0M
2023-04-05 46.20 47.18 45.83 46.94 0.0M
2023-04-04 46.86 47.22 45.87 46.05 0.0M
2023-04-01 45.98 46.15 45.08 45.19 0.0M
2023-03-31 45.84 46.87 45.83 46.37 0.0M
2023-03-30 46.61 46.90 46.23 46.45 0.0M
2023-03-29 47.16 47.78 46.48 46.51 0.0M
2023-03-28 46.15 46.70 45.23 46.05 0.0M
2023-03-25 43.82 45.43 42.60 42.78 0.0M
2023-03-24 39.40 42.87 38.74 41.81 0.0M
2023-03-23 38.54 41.62 31.44 39.45 0.0M
2023-03-22 39.99 40.24 38.12 38.44 0.0M
2023-03-21 43.12 44.03 41.17 41.24 0.0M
2023-03-18 40.14 42.87 39.99 41.64 0.0M
2023-03-17 43.13 43.67 39.38 39.39 0.0M
2023-03-16 43.38 52.01 41.93 45.33 0.0M
2023-03-15 40.99 42.04 39.14 39.84 0.0M
2023-03-14 46.52 48.25 42.37 44.03 0.0M
2023-03-11 40.54 45.01 40.15 42.36 0.0M
2023-03-10 37.31 40.49 36.73 40.35 0.0M
2023-03-09 37.81 38.51 36.86 37.11 0.0M
2023-03-08 37.99 38.25 36.92 37.72 0.0M
2023-03-07 37.50 37.93 36.41 37.76 0.0M
2023-03-04 39.13 39.13 35.96 36.77 0.0M
2023-03-03 41.04 47.66 39.45 39.68 0.0M
2023-03-02 39.96 41.46 39.03 40.53 0.0M
2023-03-01 41.06 41.33 38.90 39.60 0.0M
2023-02-28 41.58 41.61 40.38 40.76 0.0M
2023-02-25 41.92 43.45 41.38 41.51 0.0M
2023-02-24 41.08 42.41 40.44 40.71 0.0M
2023-02-23 42.52 42.56 41.18 41.65 0.0M
2023-02-22 43.72 43.80 42.36 42.71 0.0M
2023-02-18 41.88 42.75 40.15 40.30 0.0M
2023-02-17 40.86 41.42 38.76 40.85 0.0M
2023-02-16 41.13 41.20 38.41 38.41 0.0M
2023-02-15 42.62 42.91 40.30 40.42 0.0M
2023-02-14 44.53 44.63 42.99 42.99 0.0M
2023-02-11 44.73 45.00 42.56 42.79 0.0M
2023-02-10 41.65 44.28 41.65 43.93 0.0M
2023-02-09 40.81 43.01 40.81 42.11 0.0M
2023-02-08 41.12 43.13 40.31 40.38 0.0M
2023-02-07 41.17 41.85 40.23 40.65 0.0M
2023-02-04 40.09 40.71 38.36 39.74 0.0M
2023-02-03 48.30 55.65 48.30 52.76 0.0M
2023-02-02 51.83 52.49 44.85 51.42 0.0M
2023-02-01 52.75 52.92 51.55 51.59 0.0M
2023-01-31 52.28 53.10 52.12 52.85 0.0M
2023-01-28 49.80 50.55 49.38 50.55 0.0M
2023-01-27 51.20 51.23 49.68 49.68 0.0M
2023-01-26 52.42 54.13 51.43 51.64 0.0M
2023-01-25 51.31 51.80 50.42 51.80 0.0M
2023-01-24 51.67 52.23 50.36 51.02 0.0M
2023-01-21 53.96 53.99 51.54 51.78 0.0M
2023-01-20 55.12 55.60 54.15 54.36 0.0M
2023-01-19 53.85 55.09 53.56 54.43 0.0M
2023-01-18 54.75 55.25 54.15 54.38 0.0M
2023-01-14 54.54 54.54 52.10 52.10 0.0M
2023-01-13 54.43 55.62 53.69 53.69 0.0M
2023-01-12 54.51 56.21 54.51 55.60 0.0M
2023-01-11 56.02 56.35 55.36 55.36 0.0M
2023-01-10 55.65 56.75 55.15 56.75 0.0M
2023-01-07 57.06 57.65 54.95 55.11 0.0M
2023-01-06 57.22 57.73 56.73 57.00 0.0M
2023-01-05 57.07 58.52 56.35 56.54 0.0M
2023-01-04 55.32 56.55 55.03 55.82 0.0M