Cboe Global Markets Inc

CBOE
🏛️ 美国 →
246.24
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
2021-12-31 129.78 130.87 129.40 130.40 0.2M
2021-12-30 128.64 130.25 128.54 129.26 0.2M
2021-12-29 131.19 131.19 128.42 129.00 0.2M
2021-12-28 129.40 132.00 129.40 130.17 0.3M
2021-12-27 128.18 129.80 127.75 129.80 0.3M
2021-12-23 129.87 131.00 129.00 129.00 0.3M
2021-12-22 125.92 129.32 125.37 129.19 0.5M
2021-12-21 127.99 127.99 125.70 125.92 0.7M
2021-12-20 127.83 128.36 124.33 125.97 0.5M
2021-12-17 131.89 132.05 128.10 128.25 0.8M
2021-12-16 130.86 132.21 129.31 132.05 0.5M
2021-12-15 129.13 130.90 127.21 129.86 0.5M
2021-12-14 129.92 130.85 128.43 128.43 0.5M
2021-12-13 132.71 132.71 129.26 130.69 0.4M
2021-12-10 129.00 133.02 128.76 132.05 0.5M
2021-12-09 131.96 132.34 128.18 129.04 0.5M
2021-12-08 131.02 132.15 129.93 131.36 0.5M
2021-12-07 132.00 132.90 128.47 130.97 0.6M
2021-12-06 129.53 131.54 128.39 131.20 0.5M
2021-12-03 130.07 130.27 126.89 129.08 0.5M
2021-12-02 126.82 130.59 126.82 129.78 0.6M
2021-12-01 128.64 131.01 126.81 127.09 0.7M
2021-11-30 127.78 130.17 126.73 128.94 2.4M
2021-11-29 130.10 130.99 128.39 129.70 0.7M
2021-11-26 130.49 131.69 128.55 128.88 0.5M
2021-11-24 128.70 132.15 128.26 130.96 0.8M
2021-11-23 126.60 130.09 125.03 128.99 0.7M
2021-11-22 129.30 130.98 126.71 126.87 0.6M
2021-11-19 129.51 131.34 128.38 129.48 0.6M
2021-11-18 129.50 130.45 127.38 129.51 0.6M
2021-11-17 132.00 132.30 128.69 129.49 0.4M
2021-11-16 131.28 134.32 131.00 132.01 0.5M
2021-11-15 131.69 132.28 131.00 131.00 0.6M
2021-11-12 129.83 132.50 129.73 130.96 0.5M
2021-11-11 128.76 129.76 126.42 129.20 0.5M
2021-11-10 131.49 132.12 127.01 127.86 0.8M
2021-11-09 134.22 134.24 130.59 131.22 0.6M
2021-11-08 133.98 134.84 130.32 133.77 0.4M
2021-11-05 132.03 133.36 131.61 133.27 0.3M
2021-11-04 133.37 135.65 131.14 132.52 0.6M
2021-11-03 134.07 135.07 132.38 134.68 0.5M
2021-11-02 134.18 135.49 132.22 135.07 0.5M
2021-11-01 133.15 133.67 131.14 133.67 0.5M
2021-10-29 130.51 134.25 129.62 131.94 0.7M
2021-10-28 130.28 131.82 128.53 131.17 0.5M
2021-10-27 131.65 132.52 129.79 130.14 0.7M
2021-10-26 130.10 131.92 129.03 131.26 0.4M
2021-10-25 130.00 131.49 128.22 129.40 0.4M
2021-10-22 126.15 129.34 125.43 129.34 0.5M
2021-10-21 127.99 127.99 125.69 127.09 0.4M
2021-10-20 126.01 127.39 125.35 127.03 0.5M
2021-10-19 128.00 128.98 125.64 125.88 0.4M
2021-10-18 126.04 127.25 125.19 127.25 0.3M
2021-10-15 126.88 126.99 124.32 125.54 0.4M
2021-10-14 125.13 126.73 124.88 126.59 0.2M
2021-10-13 125.36 125.70 123.47 124.96 0.2M
2021-10-12 125.12 127.54 124.15 125.20 0.4M
2021-10-11 125.71 128.89 124.78 125.15 0.3M
2021-10-08 124.79 126.64 123.88 126.37 0.4M
2021-10-07 124.12 126.00 123.17 125.01 0.4M
2021-10-06 120.49 123.08 119.12 121.69 0.8M
2021-10-05 123.26 125.82 120.84 120.84 0.7M
2021-10-04 123.62 125.47 122.17 123.41 0.4M
2021-10-01 124.40 125.46 122.73 123.44 0.3M
2021-09-30 125.70 126.39 123.33 123.86 0.6M
2021-09-29 122.98 125.38 122.24 125.18 0.3M
2021-09-28 122.71 123.79 121.76 122.70 0.3M
2021-09-27 125.04 125.89 122.71 123.60 0.3M
2021-09-24 123.77 127.31 123.77 125.84 0.4M
2021-09-23 125.58 125.70 123.08 123.85 0.6M
2021-09-22 124.59 125.40 123.10 123.99 0.4M
2021-09-21 123.01 124.57 122.67 123.88 0.4M
2021-09-20 122.82 124.00 121.34 121.75 0.5M
2021-09-17 123.57 123.90 121.16 123.61 0.9M
2021-09-16 123.47 124.77 123.08 123.71 0.4M
2021-09-15 123.47 125.25 123.47 123.83 0.5M
2021-09-14 125.60 125.60 123.46 124.23 0.6M
2021-09-13 126.07 126.52 123.16 124.40 0.4M
2021-09-10 124.59 127.35 124.58 126.14 0.5M
2021-09-09 125.60 126.03 124.12 124.29 0.4M
2021-09-08 123.81 125.99 122.60 124.97 0.4M
2021-09-07 127.00 127.12 123.39 123.39 0.4M
2021-09-03 127.99 128.34 125.94 126.25 0.5M
2021-09-02 127.89 127.89 124.78 127.81 0.3M
2021-09-01 125.56 127.68 125.03 127.29 0.6M
2021-08-31 124.99 126.41 122.31 126.15 0.9M
2021-08-30 124.66 125.75 123.60 124.02 0.3M
2021-08-27 124.78 126.02 124.64 125.40 0.3M
2021-08-26 125.04 125.88 124.63 125.10 0.3M
2021-08-25 126.36 126.36 124.61 125.61 0.4M
2021-08-24 125.72 126.80 124.31 125.60 0.5M
2021-08-23 130.10 130.42 126.05 126.36 0.5M
2021-08-20 127.63 130.04 126.73 129.76 0.9M
2021-08-19 121.86 128.74 121.07 127.62 1.4M
2021-08-18 124.37 139.00 122.06 122.63 6.6M
2021-08-17 125.76 127.43 122.57 124.11 0.6M
2021-08-16 126.50 126.68 125.07 125.75 0.4M
2021-08-13 126.82 127.58 125.26 127.00 0.4M
2021-08-12 125.00 128.32 123.35 126.88 1.0M
2021-08-11 122.23 124.96 121.93 124.96 0.5M
2021-08-10 120.97 122.28 119.58 122.28 0.4M
2021-08-09 122.47 124.00 121.02 121.04 0.6M
2021-08-06 121.00 123.48 120.93 122.83 0.6M
2021-08-05 124.17 124.22 119.74 121.00 0.5M
2021-08-04 122.55 124.88 122.40 123.41 0.7M
2021-08-03 119.93 122.90 119.70 122.43 0.6M
2021-08-02 119.00 121.12 118.38 120.68 0.4M
2021-07-30 116.45 120.00 115.96 118.47 0.9M
2021-07-29 116.73 117.41 115.56 115.95 0.5M
2021-07-28 116.44 117.24 115.11 116.80 0.5M
2021-07-27 118.47 118.47 115.58 115.58 0.5M
2021-07-26 120.28 121.03 117.95 118.02 0.4M
2021-07-23 117.70 120.50 117.70 120.20 0.8M
2021-07-22 118.31 118.32 116.04 117.02 0.3M
2021-07-21 115.47 118.46 115.47 118.30 0.5M
2021-07-20 114.80 116.94 114.45 115.56 0.6M
2021-07-19 114.67 116.42 114.28 115.56 0.5M
2021-07-16 117.08 117.77 115.54 116.63 0.5M
2021-07-15 115.40 117.14 115.40 117.14 0.5M
2021-07-14 116.36 117.05 115.89 116.21 0.3M
2021-07-13 118.15 118.15 116.27 116.36 0.3M
2021-07-12 118.92 119.32 116.90 118.24 0.4M
2021-07-09 117.00 118.86 116.29 118.79 0.5M
2021-07-08 115.94 116.98 115.28 116.24 0.5M
2021-07-07 117.23 118.04 115.93 117.22 0.5M
2021-07-06 117.63 118.70 114.54 117.38 0.7M
2021-07-02 120.90 120.90 117.24 118.00 0.5M
2021-07-01 119.82 120.56 118.37 118.50 0.4M
2021-06-30 120.30 120.30 118.88 119.05 0.5M
2021-06-29 119.03 120.95 118.23 119.97 0.4M
2021-06-28 122.27 122.27 119.33 119.40 0.4M
2021-06-25 121.10 121.77 119.49 121.77 1.4M
2021-06-24 119.39 121.50 118.87 121.13 0.9M
2021-06-23 119.34 119.89 118.65 118.69 0.7M
2021-06-22 118.80 120.00 117.33 119.99 0.5M
2021-06-21 113.67 120.00 113.52 118.04 1.1M
2021-06-18 116.23 116.73 113.42 113.42 1.0M
2021-06-17 115.63 117.47 115.63 117.38 0.7M
2021-06-16 115.24 116.80 114.16 116.33 0.5M
2021-06-15 115.00 116.00 114.22 114.57 0.5M
2021-06-14 113.77 114.79 113.77 114.76 0.4M
2021-06-11 113.09 114.44 112.59 113.92 0.4M
2021-06-10 113.83 113.85 113.01 113.42 0.4M
2021-06-09 112.11 114.30 111.84 114.11 0.6M
2021-06-08 112.00 115.33 111.24 112.45 0.9M
2021-06-07 111.67 112.16 111.11 112.00 0.5M
2021-06-04 112.86 112.86 111.39 111.95 0.5M
2021-06-03 113.12 113.12 111.64 112.20 0.5M
2021-06-02 110.62 112.96 109.88 112.88 0.4M
2021-06-01 112.46 113.13 110.08 110.63 0.3M
2021-05-28 110.17 112.07 109.43 111.30 0.5M
2021-05-27 110.45 110.95 109.38 110.23 0.5M
2021-05-26 110.11 111.76 109.69 110.47 0.4M
2021-05-25 111.12 111.63 109.06 109.77 0.5M
2021-05-24 112.59 112.65 110.02 110.07 0.5M
2021-05-21 111.38 112.92 110.63 111.40 0.4M
2021-05-20 110.53 113.42 110.53 111.78 0.3M
2021-05-19 109.42 113.06 108.28 111.60 0.7M
2021-05-18 112.37 112.37 109.91 109.91 0.6M
2021-05-17 113.95 113.95 112.04 112.64 0.3M
2021-05-14 113.47 115.45 112.64 113.83 0.6M
2021-05-13 112.00 116.39 111.49 113.66 0.8M
2021-05-12 108.98 111.92 108.37 111.16 0.7M
2021-05-11 110.73 110.94 109.03 109.53 0.8M
2021-05-10 108.14 111.57 108.11 110.63 0.4M
2021-05-07 104.80 108.59 104.80 108.10 0.4M
2021-05-06 109.35 110.55 107.14 107.24 0.5M
2021-05-05 108.52 109.73 107.80 109.64 0.6M
2021-05-04 106.15 108.26 105.35 107.91 0.6M
2021-05-03 105.79 109.23 104.81 106.76 0.6M
2021-04-30 103.54 107.77 102.04 104.37 0.8M
2021-04-29 103.12 103.61 100.53 103.34 0.5M
2021-04-28 104.42 104.46 101.62 102.71 0.4M
2021-04-27 105.30 105.70 103.94 103.98 0.3M
2021-04-26 103.88 105.53 103.53 104.94 0.5M
2021-04-23 104.30 105.23 103.56 104.37 0.4M
2021-04-22 104.75 105.64 103.81 104.30 0.3M
2021-04-21 104.39 105.49 103.22 104.99 0.4M
2021-04-20 103.88 105.50 103.71 104.28 0.4M
2021-04-19 104.14 105.36 102.66 103.70 0.4M
2021-04-16 104.37 104.76 103.30 104.72 0.4M
2021-04-15 101.45 104.69 101.45 103.50 0.5M
2021-04-14 101.53 102.95 100.69 101.86 0.5M
2021-04-13 100.68 102.48 100.48 100.99 0.4M
2021-04-12 100.00 101.62 99.62 101.42 0.4M
2021-04-09 100.04 101.11 99.57 100.09 0.5M
2021-04-08 100.04 101.50 98.80 99.36 0.4M
2021-04-07 99.35 100.84 99.04 100.26 0.4M
2021-04-06 101.64 101.89 99.84 99.84 0.3M
2021-04-05 100.84 101.88 100.17 101.51 0.4M
2021-04-01 99.21 101.53 98.10 100.86 0.6M
2021-03-31 96.75 99.19 96.44 98.69 0.6M
2021-03-30 98.79 99.73 96.70 97.20 0.5M
2021-03-29 98.08 99.36 97.08 99.16 0.6M
2021-03-26 99.29 99.85 96.27 97.72 1.0M
2021-03-25 103.23 103.45 98.63 98.95 1.0M
2021-03-24 102.00 103.68 101.73 103.06 0.5M
2021-03-23 100.34 101.96 99.66 101.65 0.5M
2021-03-22 101.19 101.48 99.74 100.99 0.6M
2021-03-19 102.84 103.52 101.52 102.07 1.5M
2021-03-18 103.73 105.12 102.40 102.40 0.5M
2021-03-17 103.58 105.13 103.03 103.79 0.5M
2021-03-16 104.74 105.35 102.60 103.19 0.4M
2021-03-15 103.71 105.00 102.86 104.80 0.4M
2021-03-12 104.05 104.34 102.88 104.34 0.5M
2021-03-11 103.19 103.75 101.39 102.66 0.4M
2021-03-10 106.10 106.10 102.30 103.49 0.4M
2021-03-09 105.36 106.50 102.65 103.75 0.7M
2021-03-08 105.90 106.92 103.31 105.38 0.7M
2021-03-05 97.59 106.88 97.59 104.64 1.8M
2021-03-04 97.46 100.05 97.03 98.22 0.7M
2021-03-03 98.27 99.00 96.02 96.02 0.7M
2021-03-02 100.06 101.20 97.50 97.62 0.8M
2021-03-01 100.07 102.34 98.33 100.32 0.9M
2021-02-26 99.24 100.55 97.14 98.96 1.0M
2021-02-25 99.98 101.57 99.76 100.00 0.7M
2021-02-24 97.94 102.26 97.67 100.38 1.1M
2021-02-23 95.71 97.83 94.41 97.51 0.9M
2021-02-22 96.16 97.47 95.27 96.11 0.8M
2021-02-19 100.12 100.71 96.12 96.22 1.2M
2021-02-18 95.43 101.14 95.08 99.59 1.5M
2021-02-17 96.44 97.20 95.27 96.02 0.9M
2021-02-16 90.60 96.97 90.14 96.84 1.8M
2021-02-12 88.00 89.48 87.00 89.39 0.8M
2021-02-11 90.44 90.44 87.98 88.00 0.7M
2021-02-10 92.00 92.46 89.99 90.29 0.7M
2021-02-09 92.43 92.90 91.09 92.14 0.7M
2021-02-08 90.90 92.34 88.95 92.01 1.3M
2021-02-05 93.08 94.14 89.09 89.56 1.7M
2021-02-04 95.03 96.68 94.26 95.12 0.7M
2021-02-03 96.04 98.17 94.81 95.35 0.6M
2021-02-02 95.98 98.66 95.98 97.49 0.9M
2021-02-01 92.16 94.96 91.90 94.95 0.7M
2021-01-29 92.48 92.75 90.17 91.73 0.6M
2021-01-28 91.51 94.32 91.07 92.52 0.6M
2021-01-27 95.23 95.57 91.04 91.56 1.1M
2021-01-26 95.08 96.65 94.33 95.73 0.6M
2021-01-25 95.19 95.88 93.60 95.59 0.5M
2021-01-22 96.01 96.01 94.93 95.20 0.5M
2021-01-21 97.29 97.45 94.89 96.08 0.5M
2021-01-20 97.39 98.43 97.22 97.50 0.7M
2021-01-19 96.80 98.57 96.48 97.45 0.7M
2021-01-15 96.13 96.72 95.36 96.61 0.6M
2021-01-14 97.63 97.69 94.74 95.78 0.9M
2021-01-13 100.82 101.51 97.20 97.38 1.1M
2021-01-12 100.00 101.60 99.55 101.02 0.7M
2021-01-11 98.71 99.97 97.06 99.80 0.7M
2021-01-08 96.79 99.17 96.72 98.81 0.7M
2021-01-07 95.41 96.95 95.32 96.79 0.7M
2021-01-06 93.60 95.47 92.35 95.47 0.9M
2021-01-05 93.16 93.80 92.04 92.55 0.6M
2021-01-04 92.89 94.04 92.53 92.61 0.7M