CBOE FarTerm VIXMO (VIFMO)

VIFMO
🏛️ 美国 →
17.08
最后更新: 2025-09-29
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 23.13 23.34 22.68 22.75 0.0M
2022-12-30 23.09 23.15 22.53 22.65 0.0M
2022-12-29 23.13 23.44 22.45 23.37 0.0M
2022-12-28 23.47 23.88 22.99 23.00 0.0M
2022-12-24 23.45 24.15 22.55 22.70 0.0M
2022-12-23 22.25 25.22 22.25 23.54 0.0M
2022-12-22 22.38 22.49 21.93 21.96 0.0M
2022-12-21 23.93 24.09 22.96 23.12 0.0M
2022-12-20 24.16 24.17 23.20 23.78 0.0M
2022-12-17 24.39 24.77 23.59 23.94 0.0M
2022-12-16 22.79 24.49 22.69 23.92 0.0M
2022-12-15 23.35 23.91 22.27 22.27 0.0M
2022-12-14 22.73 24.48 22.66 23.45 0.0M
2022-12-13 24.91 25.21 24.80 25.12 0.0M
2022-12-10 23.32 23.69 22.91 23.56 0.0M
2022-12-09 23.63 24.02 22.88 23.07 0.0M
2022-12-08 23.57 24.56 23.24 23.68 0.0M
2022-12-07 21.76 23.48 21.64 23.15 0.0M
2022-12-06 21.57 22.40 21.15 21.93 0.0M
2022-12-03 21.90 21.90 20.66 20.76 0.0M
2022-12-02 21.92 22.30 21.30 21.37 0.0M
2022-12-01 23.31 23.74 21.70 21.86 0.0M
2022-11-30 23.41 23.64 23.03 23.20 0.0M
2022-11-29 23.00 23.58 22.76 23.42 0.0M
2022-11-26 21.98 22.24 21.82 21.83 0.0M
2022-11-24 22.45 22.49 21.49 21.69 0.0M
2022-11-23 23.01 23.06 22.21 22.22 0.0M
2022-11-22 24.28 24.28 23.15 23.20 0.0M
2022-11-19 24.10 24.79 23.82 23.97 0.0M
2022-11-18 25.48 25.49 24.48 24.56 0.0M
2022-11-17 25.45 25.46 24.78 24.78 0.0M
2022-11-16 24.44 26.54 24.41 25.50 0.0M
2022-11-15 25.14 25.17 24.27 24.97 0.0M
2022-11-12 24.90 24.98 23.52 23.67 0.0M
2022-11-11 24.89 25.30 24.19 24.84 0.0M
2022-11-10 26.80 27.66 26.46 27.36 0.0M
2022-11-09 25.73 27.25 25.48 26.71 0.0M
2022-11-08 26.28 26.52 25.52 25.59 0.0M
2022-11-05 25.77 26.52 25.09 25.78 0.0M
2022-11-04 27.57 27.87 26.16 26.35 0.0M
2022-11-03 27.10 27.26 26.11 26.90 0.0M
2022-11-02 26.57 27.02 26.44 26.60 0.0M
2022-11-01 27.49 27.49 26.59 26.68 0.0M
2022-10-29 27.65 27.66 26.59 26.61 0.0M
2022-10-28 28.10 28.79 27.62 28.07 0.0M
2022-10-27 29.21 29.26 28.06 28.14 0.0M
2022-10-26 30.20 30.26 28.90 29.13 0.0M
2022-10-25 30.63 31.16 30.24 30.27 0.0M
2022-10-22 30.50 30.57 29.73 30.21 0.0M
2022-10-21 31.03 31.18 30.04 30.42 0.0M
2022-10-20 31.40 31.88 30.99 31.10 0.0M
2022-10-19 30.83 31.90 30.67 30.73 0.0M
2022-10-18 31.48 31.62 30.94 31.56 0.0M
2022-10-15 30.90 32.45 30.56 31.62 0.0M
2022-10-14 33.15 33.47 31.12 31.38 0.0M
2022-10-13 33.60 33.90 32.70 33.00 0.0M
2022-10-12 33.17 34.02 32.16 33.26 0.0M
2022-10-11 32.11 33.72 31.87 32.30 0.0M
2022-10-08 30.40 31.98 30.39 31.50 0.0M
2022-10-07 29.06 30.45 28.84 30.36 0.0M
2022-10-06 29.69 30.15 28.70 28.71 0.0M
2022-10-05 29.02 29.63 28.74 29.22 0.0M
2022-10-04 31.11 31.78 29.86 30.28 0.0M
2022-10-01 31.78 32.34 29.97 31.71 0.0M
2022-09-30 31.64 33.38 31.62 31.81 0.0M
2022-09-29 32.79 33.45 30.31 30.46 0.0M
2022-09-28 31.15 33.76 30.49 32.44 0.0M
2022-09-27 31.51 32.48 30.01 32.18 0.0M
2022-09-24 28.96 32.36 28.78 30.34 0.0M
2022-09-23 28.11 28.85 27.48 28.02 0.0M
2022-09-22 27.25 29.91 26.36 28.51 0.0M
2022-09-21 27.21 28.05 26.86 27.58 0.0M
2022-09-20 28.08 28.08 26.30 26.45 0.0M
2022-09-17 28.18 28.76 26.99 27.08 0.0M
2022-09-16 27.21 27.51 26.34 27.05 0.0M
2022-09-15 27.40 27.91 26.92 27.04 0.0M
2022-09-14 25.73 29.55 25.49 27.62 0.0M
2022-09-13 24.48 25.17 24.27 24.82 0.0M
2022-09-10 23.35 23.51 22.96 23.09 0.0M
2022-09-09 25.74 26.53 23.82 23.88 0.0M
2022-09-08 26.74 26.74 24.67 24.74 0.0M
2022-09-07 25.54 27.30 25.51 26.81 0.0M
2022-09-03 24.14 26.27 23.64 25.54 0.0M
2022-09-02 26.36 27.20 25.31 25.54 0.0M
2022-09-01 25.92 26.22 25.31 25.76 0.0M
2022-08-31 25.70 27.37 25.60 26.16 0.0M
2022-08-30 26.86 26.86 25.55 26.20 0.0M
2022-08-27 22.76 26.04 22.63 25.74 0.0M
2022-08-26 23.60 23.75 22.58 22.65 0.0M
2022-08-25 24.58 24.70 23.55 23.61 0.0M
2022-08-24 24.82 24.98 24.07 24.85 0.0M
2022-08-23 24.33 25.34 24.17 24.85 0.0M
2022-08-20 22.30 23.33 22.25 22.78 0.0M
2022-08-19 22.25 22.49 21.68 21.83 0.0M
2022-08-18 22.35 22.82 21.81 22.18 0.0M
2022-08-17 22.16 22.42 21.89 22.04 0.0M
2022-08-16 22.85 22.85 21.95 22.18 0.0M
2022-08-13 20.47 20.65 19.69 20.15 0.0M
2022-08-12 20.51 21.46 20.46 20.83 0.0M
2022-08-11 21.22 21.44 20.40 20.58 0.0M
2022-08-10 22.60 22.88 22.18 22.40 0.0M
2022-08-09 22.11 22.54 21.43 22.01 0.0M
2022-08-06 23.01 23.01 21.50 21.81 0.0M
2022-08-05 22.82 23.16 22.12 22.12 0.0M
2022-08-04 23.35 23.45 22.18 22.44 0.0M
2022-08-03 24.15 24.83 23.03 24.17 0.0M
2022-08-02 23.10 23.60 22.70 23.27 0.0M
2022-07-30 22.52 22.62 21.99 22.05 0.0M
2022-07-29 23.41 24.04 22.71 22.79 0.0M
2022-07-28 24.57 25.65 23.57 23.95 0.0M
2022-07-27 24.65 26.56 24.58 25.08 0.0M
2022-07-26 24.65 24.88 24.03 24.17 0.0M
2022-07-23 24.26 25.20 23.93 24.40 0.0M
2022-07-22 25.42 25.89 24.44 24.66 0.0M
2022-07-21 26.03 26.08 25.15 25.40 0.0M
2022-07-20 25.94 26.11 25.65 26.01 0.0M
2022-07-19 25.97 27.19 25.72 26.63 0.0M
2022-07-16 26.56 26.97 25.66 25.81 0.0M
2022-07-15 28.38 29.11 27.34 27.53 0.0M
2022-07-14 29.01 29.22 27.10 27.67 0.0M
2022-07-13 27.70 28.47 26.89 28.06 0.0M
2022-07-12 27.40 27.80 27.09 27.46 0.0M
2022-07-09 26.33 26.37 24.90 25.09 0.0M
2022-07-08 26.56 26.65 25.90 26.33 0.0M
2022-07-07 27.78 28.10 26.60 26.86 0.0M
2022-07-06 29.33 29.74 27.26 27.58 0.0M
2022-07-02 28.49 30.39 27.05 27.07 0.0M
2022-07-01 29.09 30.25 28.24 28.72 0.0M
2022-06-30 28.57 29.07 27.85 28.10 0.0M
2022-06-29 26.98 28.59 26.70 28.36 0.0M
2022-06-28 28.21 28.81 27.18 27.19 0.0M
2022-06-25 29.01 29.53 27.65 28.04 0.0M
2022-06-24 29.52 30.74 29.25 29.52 0.0M
2022-06-23 31.26 31.49 29.55 29.56 0.0M
2022-06-22 30.71 30.92 29.94 30.73 0.0M
2022-06-18 32.89 33.46 31.35 31.97 0.0M
2022-06-17 32.41 34.25 31.99 33.20 0.0M
2022-06-16 31.83 32.90 29.08 30.34 0.0M
2022-06-15 33.59 33.94 32.49 33.00 0.0M
2022-06-14 32.38 34.66 32.10 34.04 0.0M
2022-06-11 27.61 29.69 27.38 27.98 0.0M
2022-06-10 24.98 26.43 24.37 26.27 0.0M
2022-06-09 24.92 25.08 24.03 24.27 0.0M
2022-06-08 26.18 26.28 24.20 24.33 0.0M
2022-06-07 25.26 26.00 25.06 25.38 0.0M
2022-06-04 25.95 26.31 25.23 25.26 0.0M
2022-06-03 26.32 26.60 24.62 25.07 0.0M
2022-06-02 25.74 27.79 25.25 25.89 0.0M
2022-06-01 27.68 28.41 26.02 26.25 0.0M
2022-05-28 27.26 27.30 26.22 26.28 0.0M
2022-05-27 28.58 28.58 27.57 28.07 0.0M
2022-05-26 30.29 30.32 28.53 28.75 0.0M
2022-05-25 29.87 31.55 29.66 30.03 0.0M
2022-05-24 29.69 30.92 28.88 29.13 0.0M
2022-05-21 29.08 33.12 28.55 30.05 0.0M
2022-05-20 32.55 33.18 29.65 29.72 0.0M
2022-05-19 28.23 32.04 28.23 31.93 0.0M
2022-05-18 27.44 28.01 26.66 27.13 0.0M
2022-05-17 29.82 30.01 28.30 28.30 0.0M
2022-05-14 30.46 30.68 28.93 29.04 0.0M
2022-05-13 34.02 34.53 31.65 31.74 0.0M
2022-05-12 33.24 33.68 31.01 32.72 0.0M
2022-04-02 21.91 22.48 21.21 21.40 0.0M
2022-04-01 21.06 22.71 21.03 21.94 0.0M
2022-03-31 20.82 22.07 20.62 21.05 0.0M
2022-03-30 21.84 21.84 20.71 20.82 0.0M
2022-03-29 23.57 24.12 21.77 21.84 0.0M
2022-03-26 23.60 24.39 22.82 22.86 0.0M
2022-03-25 25.00 25.10 23.39 23.60 0.0M
2022-03-24 24.56 25.55 24.37 25.00 0.0M
2022-03-23 25.20 25.20 24.41 24.56 0.0M
2022-03-22 25.91 26.39 24.56 25.20 0.0M
2022-03-19 27.24 27.76 25.40 25.50 0.0M
2022-03-18 28.02 28.40 26.80 27.26 0.0M
2022-03-17 31.21 31.43 27.92 28.02 0.0M
2022-03-16 32.77 33.27 30.85 31.19 0.0M
2022-03-15 31.93 33.91 30.79 32.77 0.0M
2022-03-12 29.99 30.86 28.74 30.50 0.0M
2022-03-11 32.13 32.88 30.00 30.00 0.0M
2022-03-10 34.76 34.76 31.15 32.15 0.0M
2022-03-09 36.13 37.23 32.51 34.76 0.0M
2022-03-08 31.96 36.31 31.96 36.18 0.0M
2022-03-05 30.27 34.28 30.27 31.98 0.0M
2022-03-04 30.65 31.79 29.20 30.29 0.0M
2022-03-03 32.91 33.23 29.87 30.67 0.0M
2022-03-02 29.66 34.61 29.66 32.96 0.0M
2022-03-01 30.87 31.73 28.50 29.66 0.0M
2022-02-26 30.08 30.08 27.12 27.56 0.0M
2022-02-25 30.85 36.00 29.30 30.07 0.0M
2022-02-24 28.93 30.96 28.25 30.84 0.0M
2022-02-23 29.91 31.47 28.63 28.93 0.0M
2022-02-19 28.81 30.32 28.12 28.73 0.0M
2022-02-18 25.26 28.97 25.26 28.81 0.0M
2022-02-17 26.55 27.61 24.93 25.25 0.0M
2022-02-16 29.02 29.02 26.25 26.56 0.0M
2022-02-15 29.43 31.75 29.02 29.02 0.0M
2022-02-12 24.56 31.07 23.92 27.78 0.0M
2022-02-11 21.00 25.39 21.00 24.57 0.0M
2022-02-10 22.30 22.30 20.97 20.99 0.0M
2022-02-09 23.65 24.21 22.21 22.28 0.0M
2022-02-08 24.47 24.67 22.93 23.65 0.0M
2022-02-05 25.19 26.70 23.26 24.31 0.0M
2022-02-04 23.36 26.39 23.36 25.22 0.0M
2022-02-03 23.04 23.69 21.90 23.34 0.0M
2022-02-02 25.59 26.03 23.03 23.04 0.0M
2022-02-01 28.29 29.15 25.53 25.62 0.0M
2022-01-29 30.97 32.17 27.77 28.28 0.0M
2022-01-28 32.45 32.93 28.93 30.94 0.0M
2022-01-27 32.04 33.27 27.86 32.51 0.0M
2022-01-26 30.87 36.26 30.11 31.99 0.0M
2022-01-25 34.00 38.97 30.47 30.87 0.0M
2022-01-22 26.74 30.20 26.74 29.67 0.0M
2022-01-21 24.96 26.79 23.13 26.73 0.0M
2022-01-20 24.05 25.08 23.43 25.00 0.0M
2022-01-19 23.27 24.38 23.22 24.05 0.0M
2022-01-15 20.38 21.52 19.18 19.27 0.0M
2022-01-14 18.03 22.11 17.83 20.36 0.0M
2022-01-13 18.81 18.86 17.73 18.02 0.0M
2022-01-12 19.81 21.23 18.64 18.80 0.0M
2022-01-11 21.39 23.53 19.75 19.81 0.0M
2022-01-08 20.43 21.39 19.44 19.63 0.0M
2022-01-07 20.46 21.64 19.91 20.41 0.0M
2022-01-06 18.14 20.88 17.74 20.46 0.0M
2022-01-05 17.95 18.95 17.73 18.13 0.0M
2022-01-04 18.73 19.48 17.90 17.95 0.0M
2022-01-01 18.90 19.34 18.52 18.73 0.0M