CBOE Low Volatility (LOVOL)

LOVOL
🏛️ 美国 →
528.78
最后更新: 2025-10-04
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
2025-10-04 529.25 530.64 528.29 528.78 0.0M
2025-10-03 529.25 530.64 528.29 528.78 0.0M
2025-10-02 529.12 529.46 527.44 528.60 0.0M
2025-10-01 525.60 528.68 525.44 528.33 0.0M
2025-09-30 525.46 527.26 524.61 527.22 0.0M
2025-09-29 525.95 526.62 524.73 525.54 0.0M
2025-09-26 523.22 525.01 522.49 524.48 0.0M
2025-09-25 522.04 523.12 520.34 522.03 0.0M
2025-09-24 526.12 526.20 523.62 524.12 0.0M
2025-09-23 527.44 527.89 524.99 525.48 0.0M
2025-09-22 525.08 527.68 524.75 527.52 0.0M
2025-09-19 524.91 525.87 524.63 525.55 0.0M
2025-09-18 522.62 535.28 520.68 522.52 0.0M
2025-09-17 524.20 524.22 522.99 523.24 0.0M
2025-09-16 523.45 523.92 523.07 523.67 0.0M
2025-09-13 522.14 522.93 521.90 522.14 0.0M
2025-09-12 520.42 522.48 520.06 522.27 0.0M
2025-09-11 519.65 520.57 518.43 519.30 0.0M
2025-09-10 517.44 518.51 516.58 518.21 0.0M
2025-09-09 517.13 518.01 516.55 517.15 0.0M
2025-09-07 518.96 516.46 516.46 516.46 0.0M
2025-09-06 518.96 519.26 514.45 516.46 0.0M
2025-09-05 515.15 517.57 514.50 517.57 0.0M
2025-09-04 514.31 514.87 512.67 514.60 0.0M
2025-09-03 510.28 512.84 509.68 512.79 0.0M
2025-08-30 516.44 516.60 513.97 515.07 0.0M
2025-08-29 516.76 517.59 515.28 517.18 0.0M
2025-08-28 514.65 516.41 514.65 516.10 0.0M
2025-08-27 513.29 515.20 513.00 515.10 0.0M
2025-08-26 514.52 515.25 513.53 513.53 0.0M
2025-08-23 510.59 515.77 510.59 515.12 0.0M
2025-08-22 509.44 511.10 508.56 509.62 0.0M
2025-08-21 510.77 511.75 509.68 511.14 0.0M
2025-08-20 515.11 515.68 512.14 512.80 0.0M
2025-08-19 515.05 515.62 514.47 515.18 0.0M
2025-08-16 515.85 516.15 515.06 515.18 0.0M
2025-08-15 516.13 517.37 515.84 517.15 0.0M
2025-08-14 516.81 517.55 515.92 516.95 0.0M
2025-08-13 514.05 516.03 513.09 516.03 0.0M
2025-08-12 513.31 514.24 512.05 512.43 0.0M
2025-08-10 511.96 513.26 513.26 513.26 0.0M
2025-08-09 511.96 513.58 511.67 513.26 0.0M
2025-08-08 512.55 513.14 508.97 510.65 0.0M
2025-08-07 508.44 511.26 508.21 510.87 0.0M
2025-08-06 510.10 510.86 507.72 508.10 0.0M
2025-08-05 507.66 509.97 507.66 509.90 0.0M
2025-08-02 507.18 507.18 503.69 505.44 0.0M
2025-08-01 513.79 514.49 509.84 510.34 0.0M
2025-07-31 512.14 513.45 510.36 511.64 0.0M
2025-07-30 513.75 513.75 511.65 511.84 0.0M
2025-07-29 513.27 513.36 512.04 512.72 0.0M
2025-07-26 511.88 513.11 511.68 512.71 0.0M
2025-07-25 511.68 512.12 511.04 511.16 0.0M
2025-07-24 509.24 510.92 508.72 510.84 0.0M
2025-07-23 507.84 508.69 506.78 508.29 0.0M
2025-07-22 508.53 509.82 507.95 508.02 0.0M
2025-07-19 507.62 507.75 507.22 507.67 0.0M
2025-07-18 507.25 509.08 507.10 508.72 0.0M
2025-07-17 506.20 507.42 505.96 507.30 0.0M
2025-07-16 508.97 509.06 506.23 506.29 0.0M
2025-07-15 506.79 507.80 506.03 507.42 0.0M
2025-07-14 506.88 507.21 507.21 507.21 0.0M
2025-07-12 506.88 507.55 506.06 507.21 0.0M
2025-07-11 507.28 508.61 506.57 508.08 0.0M
2025-07-10 506.51 507.36 505.43 507.16 0.0M
2025-07-09 505.70 506.15 504.88 505.37 0.0M
2025-07-08 507.24 507.24 504.26 505.68 0.0M
2025-07-04 506.54 508.15 506.45 508.09 0.0M
2025-07-03 503.61 505.39 503.20 505.39 0.0M
2025-07-02 503.18 504.30 502.61 503.68 0.0M
2025-07-01 503.59 504.62 502.62 504.24 0.0M
2025-06-28 501.53 503.33 500.43 502.51 0.0M
2025-06-27 499.16 500.90 498.70 500.55 0.0M
2025-06-26 498.74 498.83 497.37 497.79 0.0M
2025-06-25 496.58 498.51 496.25 497.94 0.0M
2025-06-24 491.59 495.09 490.46 494.88 0.0M
2025-06-21 491.03 492.07 490.95 491.63 0.0M
2025-06-19 494.32 494.81 492.73 492.98 0.0M
2025-06-18 494.82 495.35 492.79 493.25 0.0M
2025-06-17 495.04 496.70 495.04 495.88 0.0M
2025-06-14 494.61 495.65 493.19 493.76 0.0M
2025-06-13 494.54 496.54 494.16 496.54 0.0M
2025-06-12 496.29 496.83 493.77 494.96 0.0M
2025-06-11 494.38 495.89 493.59 495.71 0.0M
2025-06-10 493.93 494.68 493.10 493.88 0.0M
2025-06-07 493.15 494.39 492.16 493.48 0.0M
2025-06-06 492.58 493.23 488.75 489.75 0.0M
2025-06-05 492.16 492.73 491.33 491.60 0.0M
2025-06-04 489.81 492.16 489.15 491.46 0.0M
2025-06-03 487.53 489.68 485.39 489.56 0.0M
2025-05-31 487.25 488.92 484.33 488.44 0.0M
2025-05-30 489.67 489.75 485.86 488.24 0.0M
2025-05-29 489.47 490.05 486.43 486.79 0.0M
2025-05-28 486.53 489.23 485.62 488.92 0.0M
2025-05-24 480.80 484.26 480.80 483.08 0.0M
2025-05-23 484.37 486.62 483.59 484.41 0.0M
2025-05-22 489.58 489.85 483.99 484.74 0.0M
2025-05-21 490.60 490.91 488.19 490.16 0.0M
2025-05-20 487.40 491.78 487.20 491.56 0.0M
2025-05-17 490.34 491.22 490.06 491.22 0.0M
2025-05-16 486.32 489.31 486.19 488.88 0.0M
2025-05-15 487.98 488.33 486.51 487.67 0.0M
2025-05-14 485.18 488.28 485.01 487.30 0.0M
2025-05-13 483.72 485.01 481.97 484.93 0.0M
2025-05-10 476.91 477.18 474.70 475.58 0.0M
2025-05-09 476.04 478.47 474.18 475.51 0.0M
2025-05-08 473.23 475.00 471.15 474.04 0.0M
2025-05-07 472.35 474.90 471.74 472.83 0.0M
2025-05-06 474.68 476.74 474.11 474.90 0.0M
2025-05-03 475.34 477.52 474.53 476.83 0.0M
2025-05-02 473.30 475.27 471.94 472.39 0.0M
2025-05-01 465.31 471.00 462.92 470.64 0.0M
2025-04-30 466.81 470.41 466.81 469.85 0.0M
2025-04-29 468.20 469.24 464.57 467.98 0.0M
2025-04-26 465.44 467.79 463.71 467.53 0.0M
2025-04-25 458.89 465.41 458.61 465.07 0.0M
2025-04-24 461.32 464.25 457.47 458.81 0.0M
2025-04-23 448.35 454.55 448.35 453.21 0.0M
2025-04-22 449.80 449.80 441.42 445.16 0.0M
2025-04-18 454.54 455.97 452.47 453.05 0.0M
2025-04-17 456.56 456.93 448.37 452.64 0.0M
2025-04-16 458.52 460.33 455.80 457.05 0.0M
2025-04-15 464.04 464.06 457.32 457.92 0.0M
2025-04-12 462.39 468.20 461.49 465.73 0.0M
2025-04-11 456.12 463.73 454.14 461.35 0.0M
2025-04-10 445.16 462.06 444.08 461.72 0.0M
2025-04-09 447.47 448.97 444.05 446.09 0.0M
2025-04-08 432.31 446.72 429.28 439.89 0.0M
2025-04-05 449.84 449.84 438.79 438.79 0.0M
2025-04-04 458.18 458.46 453.68 454.09 0.0M
2025-04-03 462.50 469.22 462.46 468.12 0.0M
2025-04-02 463.48 466.79 461.59 465.78 0.0M
2025-04-01 459.51 465.32 457.53 464.41 0.0M
2025-03-29 467.91 468.42 461.88 462.54 0.0M
2025-03-28 469.06 471.17 467.75 468.80 0.0M
2025-03-27 473.37 474.01 469.04 469.99 0.0M
2025-03-26 473.46 474.24 472.66 473.65 0.0M
2025-03-25 470.42 473.14 470.27 472.80 0.0M
2025-03-22 466.04 467.21 465.21 467.09 0.0M
2025-03-21 465.39 471.10 465.31 467.17 0.0M
2025-03-20 465.56 471.35 464.59 468.40 0.0M
2025-03-19 463.69 464.93 463.02 464.03 0.0M
2025-03-18 467.06 471.50 466.74 469.26 0.0M
2025-03-15 467.18 468.53 465.77 467.88 0.0M
2025-03-14 468.44 468.86 465.24 465.73 0.0M
2025-03-13 473.86 474.82 468.96 469.45 0.0M
2025-03-12 476.69 477.06 472.03 472.08 0.0M
2025-03-11 479.56 479.94 473.96 476.85 0.0M
2025-03-08 481.36 484.39 478.28 483.29 0.0M
2025-03-07 483.30 485.65 480.56 482.93 0.0M
2025-03-06 483.87 488.33 481.26 486.72 0.0M
2025-03-05 486.89 488.55 482.33 483.72 0.0M
2025-03-04 494.85 496.04 486.45 488.65 0.0M
2025-03-01 488.25 494.72 486.97 494.36 0.0M
2025-02-28 495.48 496.05 488.03 488.06 0.0M
2025-02-27 495.06 497.20 492.83 493.76 0.0M
2025-02-26 496.32 496.79 491.71 494.28 0.0M
2025-02-25 499.37 499.76 495.91 496.08 0.0M
2025-02-22 499.47 499.47 497.81 498.18 0.0M
2025-02-21 504.98 504.98 503.05 504.29 0.0M
2025-02-20 505.05 505.86 504.79 505.58 0.0M
2025-02-19 504.97 505.33 503.74 505.33 0.0M
2025-02-15 504.87 505.23 504.20 504.69 0.0M
2025-02-14 501.76 504.52 500.98 504.42 0.0M
2025-02-13 498.93 501.75 498.73 501.14 0.0M
2025-02-12 501.20 502.67 501.06 502.24 0.0M
2025-02-11 501.75 502.63 501.13 502.15 0.0M
2025-02-08 503.18 504.04 499.65 500.09 0.0M
2025-02-07 502.48 503.00 501.01 503.00 0.0M
2025-02-06 500.04 501.79 499.01 501.76 0.0M
2025-02-05 498.57 500.95 498.40 500.66 0.0M
2025-02-04 496.30 500.13 495.56 498.78 0.0M
2025-02-01 504.18 505.38 500.79 501.26 0.0M
2025-01-31 501.81 503.43 500.18 502.58 0.0M
2025-01-30 501.88 502.24 499.68 500.74 0.0M
2025-01-29 500.72 503.09 499.09 502.66 0.0M
2025-01-28 498.50 500.43 498.50 499.97 0.0M
2025-01-25 505.39 505.82 503.74 504.49 0.0M
2025-01-24 502.93 505.29 502.80 505.29 0.0M
2025-01-23 504.03 504.32 503.45 503.63 0.0M
2025-01-22 499.79 501.48 498.58 501.32 0.0M
2025-01-18 498.91 498.91 497.95 498.08 0.0M
2025-01-17 496.05 496.46 494.63 495.12 0.0M
2025-01-16 494.35 496.27 493.62 495.68 0.0M
2025-01-15 490.86 491.30 487.41 489.50 0.0M
2025-01-14 486.95 489.64 486.72 489.53 0.0M
2025-01-11 492.59 492.59 488.68 489.63 0.0M
2025-01-09 494.09 495.12 492.74 494.48 0.0M
2025-01-08 498.27 498.43 493.30 494.14 0.0M
2025-01-07 497.92 499.50 496.34 497.01 0.0M
2025-01-04 493.15 495.67 492.40 495.06 0.0M
2025-01-03 493.85 494.97 489.41 491.36 0.0M
2025-01-01 494.19 494.48 491.16 491.90 0.0M