CBOE Market Volatility Spx Offe (VWA)

🏛️ 美国 →
16.20
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 17.58 18.07 16.78 17.53 0.0M
2021-12-30 17.90 18.18 16.90 17.14 0.0M
2021-12-29 18.02 18.67 17.69 17.73 0.0M
2021-12-28 19.64 19.69 17.72 17.87 0.0M
2021-12-24 19.04 19.29 17.80 18.18 0.0M
2021-12-23 21.29 22.04 18.75 18.82 0.0M
2021-12-22 22.56 22.96 21.05 21.19 0.0M
2021-12-21 26.20 27.75 23.05 23.09 0.0M
2021-12-18 20.98 23.54 20.67 21.80 0.0M
2021-12-17 18.81 22.37 12.91 20.79 0.0M
2021-12-16 21.83 24.28 19.21 19.52 0.0M
2021-12-15 19.89 23.60 19.89 22.07 0.0M
2021-12-14 19.56 21.37 19.19 20.51 0.0M
2021-12-11 21.57 21.60 18.89 18.89 0.0M
2021-12-10 20.58 22.32 20.13 21.80 0.0M
2021-12-09 22.00 25.12 20.05 20.11 0.0M
2021-12-08 24.94 25.04 21.78 22.14 0.0M
2021-12-07 29.46 31.27 27.05 27.50 0.0M
2021-12-04 27.32 35.82 22.81 31.18 0.0M
2021-12-03 29.86 31.14 27.42 28.29 0.0M
2021-12-02 25.23 33.09 22.55 31.62 0.0M
2021-12-01 26.63 28.93 23.96 27.70 0.0M
2021-11-30 25.64 26.02 21.91 23.16 0.0M
2021-11-27 27.61 30.25 24.23 30.25 0.0M
2021-11-25 19.40 21.25 18.67 18.75 0.0M
2021-11-24 20.47 21.19 19.18 19.55 0.0M
2021-11-23 18.42 19.77 17.48 19.35 0.0M
2021-11-20 17.59 19.34 17.38 18.09 0.0M
2021-11-19 17.04 18.33 16.83 17.78 0.0M
2021-11-18 16.59 17.32 16.48 17.26 0.0M
2021-11-17 17.09 17.30 16.14 16.51 0.0M
2021-11-16 17.25 17.61 16.63 16.63 0.0M
2021-11-13 17.71 17.89 16.07 16.45 0.0M
2021-11-12 18.57 18.62 17.40 17.81 0.0M
2021-11-11 17.96 20.08 17.35 18.88 0.0M
2021-11-10 17.66 18.74 16.73 17.95 0.0M
2021-11-09 17.45 17.84 16.64 17.39 0.0M
2021-11-06 15.83 17.22 15.09 16.67 0.0M
2021-11-05 15.33 16.30 14.86 15.61 0.0M
2021-11-04 16.35 16.91 15.08 15.29 0.0M
2021-11-03 16.79 16.91 16.01 16.18 0.0M
2021-11-02 17.08 18.38 16.47 16.57 0.0M
2021-10-30 17.64 18.26 16.29 16.44 0.0M
2021-10-29 17.30 17.82 16.35 16.67 0.0M
2021-10-28 15.99 17.44 15.65 17.15 0.0M
2021-10-27 15.24 16.84 15.09 16.14 0.0M
2021-10-26 16.35 16.49 15.23 15.38 0.0M
2021-10-23 15.57 16.54 14.97 15.59 0.0M
2021-10-22 16.30 16.31 15.05 15.17 0.0M
2021-10-21 16.04 16.07 15.42 15.66 0.0M
2021-10-20 16.35 16.48 15.69 15.87 0.0M
2021-10-19 17.54 18.13 16.42 16.48 0.0M
2021-10-16 16.90 17.54 15.87 16.50 0.0M
2021-10-15 18.25 18.64 16.94 17.04 0.0M
2021-10-14 20.41 20.67 18.59 18.82 0.0M
2021-10-13 20.90 21.49 19.12 20.06 0.0M
2021-10-12 20.18 20.67 18.25 20.19 0.0M
2021-10-09 19.72 20.39 18.34 18.95 0.0M
2021-10-08 20.79 20.99 19.21 19.71 0.0M
2021-10-07 23.22 24.72 21.14 21.19 0.0M
2021-10-06 23.18 23.41 20.77 21.48 0.0M
2021-10-05 23.19 25.10 22.09 23.15 0.0M
2021-10-02 25.12 25.80 16.91 21.37 0.0M
2021-10-01 21.77 24.94 20.89 23.37 0.0M
2021-09-30 22.38 23.96 21.72 22.76 0.0M
2021-09-29 19.98 25.05 19.96 23.51 0.0M
2021-09-28 18.03 19.62 17.98 18.93 0.0M
2021-09-25 19.64 20.65 17.77 17.94 0.0M
2021-09-24 20.18 20.89 18.58 18.86 0.0M
2021-09-23 23.00 24.29 20.96 21.09 0.0M
2021-09-22 23.77 25.93 22.62 24.62 0.0M
2021-09-21 24.63 29.21 24.15 26.00 0.0M
2021-09-18 18.62 21.70 18.59 21.02 0.0M
2021-09-17 18.65 20.52 17.82 18.89 0.0M
2021-09-16 19.55 20.47 18.17 18.40 0.0M
2021-09-15 19.80 20.68 17.75 19.66 0.0M
2021-09-14 19.92 21.36 18.96 19.57 0.0M
2021-09-11 18.20 21.38 17.15 21.23 0.0M
2021-09-10 19.73 19.83 17.32 18.97 0.0M
2021-09-09 19.27 19.89 17.93 18.11 0.0M
2021-09-08 17.18 19.14 17.13 18.33 0.0M
2021-09-04 16.53 17.41 16.25 16.63 0.0M
2021-09-03 16.53 17.12 15.87 16.59 0.0M
2021-09-02 16.31 16.84 15.81 16.27 0.0M
2021-09-01 16.05 17.08 15.95 16.57 0.0M
2021-08-31 16.90 16.96 16.03 16.29 0.0M
2021-08-28 18.19 19.98 16.21 16.52 0.0M
2021-08-27 17.72 19.46 17.31 19.01 0.0M
2021-08-26 17.71 17.74 16.61 16.96 0.0M
2021-08-25 17.22 17.65 17.16 17.38 0.0M
2021-08-24 19.10 19.20 17.09 17.36 0.0M
2021-08-21 23.03 24.24 18.37 18.78 0.0M
2021-08-20 23.47 25.07 20.57 21.98 0.0M
2021-08-19 17.78 21.89 17.47 21.87 0.0M
2021-08-18 17.58 19.70 16.92 18.10 0.0M
2021-08-17 17.29 17.91 16.16 16.31 0.0M
2021-08-14 15.89 15.96 15.33 15.60 0.0M
2021-08-13 16.61 16.93 15.63 15.74 0.0M
2021-08-12 17.11 18.10 16.02 16.22 0.0M
2021-08-11 17.11 17.21 16.49 16.96 0.0M
2021-08-10 17.40 17.63 16.74 16.90 0.0M
2021-08-07 17.77 18.26 16.35 16.37 0.0M
2021-08-06 18.01 18.09 17.40 17.47 0.0M
2021-08-05 18.49 20.04 17.82 18.15 0.0M
2021-08-04 19.46 20.67 17.87 18.23 0.0M
2021-08-03 18.45 20.08 18.28 19.69 0.0M
2021-07-31 20.04 20.05 17.72 18.49 0.0M
2021-07-30 18.24 18.33 17.34 17.94 0.0M
2021-07-29 19.75 20.28 17.72 18.53 0.0M
2021-07-28 18.90 20.73 18.53 19.63 0.0M
2021-07-27 18.98 19.69 17.73 17.79 0.0M
2021-07-24 17.63 18.02 17.03 17.41 0.0M
2021-07-23 17.84 18.64 17.67 17.88 0.0M
2021-07-22 20.08 20.16 18.00 18.11 0.0M
2021-07-21 21.25 23.30 19.56 19.94 0.0M
2021-07-20 19.90 25.32 19.54 22.85 0.0M
2021-07-17 17.10 18.83 16.23 18.65 0.0M
2021-07-16 16.97 18.34 16.80 17.23 0.0M
2021-07-15 17.62 17.68 16.14 16.54 0.0M
2021-07-14 16.68 17.43 16.09 17.30 0.0M
2021-07-13 17.12 17.85 16.32 16.36 0.0M
2021-07-10 18.18 18.47 16.26 16.37 0.0M
2021-07-09 18.07 21.63 18.07 19.20 0.0M
2021-07-08 16.70 17.82 16.30 16.41 0.0M
2021-07-07 16.02 18.10 15.91 16.59 0.0M
2021-07-03 15.80 16.31 14.38 15.26 0.0M
2021-07-02 15.87 16.49 15.48 15.67 0.0M
2021-07-01 16.43 17.59 15.75 16.07 0.0M
2021-06-30 15.90 16.50 14.18 16.22 0.0M
2021-06-29 16.30 16.64 15.51 15.98 0.0M
2021-06-26 16.26 16.41 14.77 15.88 0.0M
2021-06-25 16.23 16.61 14.28 16.14 0.0M
2021-06-24 16.45 17.15 13.73 16.48 0.0M
2021-06-23 18.17 18.55 15.87 16.85 0.0M
2021-06-22 22.07 22.13 18.01 18.10 0.0M
2021-06-19 17.25 21.69 17.21 20.94 0.0M
2021-06-18 18.84 19.47 16.91 18.01 0.0M
2021-06-17 17.22 20.60 16.59 18.48 0.0M
2021-06-16 16.54 17.52 16.49 17.24 0.0M
2021-06-15 16.27 17.20 15.14 16.59 0.0M
2021-06-12 16.44 16.45 15.28 15.86 0.0M
2021-06-11 18.44 19.44 16.18 16.30 0.0M
2021-06-10 17.39 18.20 15.64 18.08 0.0M
2021-06-09 16.81 17.97 15.24 17.23 0.0M
2021-06-08 17.55 17.55 15.88 16.61 0.0M
2021-06-05 18.32 19.43 16.34 16.60 0.0M
2021-06-04 17.95 20.11 17.61 18.21 0.0M
2021-06-03 18.09 18.54 16.83 17.66 0.0M
2021-06-02 17.50 18.70 15.77 18.09 0.0M
2021-05-29 17.03 17.38 16.06 16.98 0.0M
2021-05-28 18.30 18.42 16.67 16.92 0.0M
2021-05-27 18.60 19.07 17.52 17.53 0.0M
2021-05-26 18.57 19.90 16.97 19.06 0.0M
2021-05-25 20.78 20.78 18.55 18.58 0.0M
2021-05-22 20.71 21.14 19.69 20.40 0.0M
2021-05-21 22.65 23.80 20.37 20.89 0.0M
2021-05-20 22.75 26.30 22.11 22.45 0.0M
2021-05-19 19.11 21.77 19.03 21.55 0.0M
2021-05-18 20.12 21.76 19.84 19.93 0.0M
2021-05-15 22.07 22.40 18.87 19.01 0.0M
2021-05-14 26.37 29.28 22.48 23.36 0.0M
2021-05-13 22.71 29.23 21.95 27.89 0.0M
2021-05-12 21.48 24.21 20.96 22.04 0.0M
2021-05-11 17.56 19.95 17.20 19.85 0.0M
2021-05-08 18.69 19.56 16.86 16.88 0.0M
2021-05-07 18.64 20.78 18.41 18.60 0.0M
2021-05-06 19.04 19.98 18.05 19.33 0.0M
2021-05-05 18.38 22.09 18.31 19.66 0.0M
2021-05-04 18.90 19.37 17.91 18.49 0.0M
2021-05-01 17.91 19.42 17.89 18.81 0.0M
2021-04-30 17.10 19.10 16.99 17.78 0.0M
2021-04-29 17.70 19.24 16.76 17.47 0.0M
2021-04-28 17.86 18.49 17.09 17.75 0.0M
2021-04-27 18.26 18.41 16.98 17.84 0.0M
2021-04-24 18.82 19.00 16.96 17.54 0.0M
2021-04-23 17.51 20.16 17.17 18.92 0.0M
2021-04-22 18.70 19.49 17.06 17.69 0.0M
2021-04-21 17.56 19.86 17.44 18.89 0.0M
2021-04-20 17.27 18.78 17.17 17.49 0.0M
2021-04-17 16.92 17.07 16.21 16.43 0.0M
2021-04-16 17.03 17.43 16.05 16.76 0.0M
2021-04-15 16.94 18.18 15.46 17.20 0.0M
2021-04-14 17.20 18.44 16.53 16.84 0.0M
2021-04-13 17.69 18.09 17.01 17.09 0.0M
2021-04-10 17.30 17.53 16.33 16.92 0.0M
2021-04-09 17.19 17.87 16.67 17.14 0.0M
2021-04-08 18.27 18.42 16.99 17.36 0.0M
2021-04-07 18.36 18.60 17.50 18.34 0.0M
2021-04-06 18.49 18.59 17.50 18.13 0.0M
2021-04-02 18.90 19.53 17.53 17.58 0.0M
2021-04-01 20.09 20.39 19.03 19.67 0.0M
2021-03-31 21.10 21.97 19.74 19.87 0.0M
2021-03-30 20.73 21.84 19.56 21.00 0.0M
2021-03-27 19.61 21.78 18.87 19.21 0.0M
2021-03-26 21.08 23.75 20.05 20.11 0.0M
2021-03-25 20.96 21.90 19.48 21.46 0.0M
2021-03-24 19.77 21.81 18.95 20.57 0.0M
2021-03-23 22.22 22.60 19.09 19.10 0.0M
2021-03-20 21.78 23.54 20.14 21.26 0.0M
2021-03-19 19.27 22.93 19.26 21.97 0.0M
2021-03-18 20.41 23.04 19.40 19.49 0.0M
2021-03-17 20.44 20.62 19.55 20.05 0.0M
2021-03-16 22.16 22.18 20.14 20.31 0.0M
2021-03-13 22.94 23.30 20.88 20.95 0.0M
2021-03-12 22.83 22.83 21.66 22.17 0.0M
2021-03-11 24.06 24.28 22.62 22.82 0.0M
2021-03-10 25.46 25.55 23.13 24.28 0.0M
2021-03-09 27.99 28.78 24.33 25.79 0.0M
2021-03-06 29.84 30.53 24.66 24.98 0.0M
2021-03-05 26.91 32.64 25.18 29.01 0.0M
2021-03-04 23.17 27.25 22.77 27.03 0.0M
2021-03-03 23.96 24.89 23.02 24.42 0.0M
2021-03-02 25.59 25.74 23.34 23.62 0.0M
2021-02-27 29.25 31.41 25.53 28.44 0.0M
2021-02-26 22.05 31.87 21.80 29.26 0.0M
2021-02-25 24.07 25.31 21.55 21.58 0.0M
2021-02-24 23.14 27.34 22.75 23.37 0.0M
2021-02-23 24.80 25.41 22.15 23.72 0.0M
2021-02-20 23.40 23.48 21.04 22.33 0.0M
2021-02-19 22.25 24.51 22.07 22.78 0.0M
2021-02-18 22.31 23.78 21.28 21.75 0.0M
2021-02-17 21.38 22.70 21.07 21.72 0.0M
2021-02-13 21.84 22.96 20.16 20.18 0.0M
2021-02-12 22.36 23.50 21.35 21.48 0.0M
2021-02-11 21.89 24.20 19.77 22.25 0.0M
2021-02-10 21.82 22.45 20.76 21.85 0.0M
2021-02-09 22.16 22.28 21.36 21.45 0.0M
2021-02-06 22.28 22.38 21.07 21.10 0.0M
2021-02-05 23.71 23.75 21.88 21.99 0.0M
2021-02-04 24.95 25.78 23.20 23.23 0.0M
2021-02-03 28.44 28.64 25.59 25.92 0.0M
2021-02-02 31.98 34.55 29.38 30.61 0.0M
2021-01-30 36.03 38.11 29.68 33.72 0.0M
2021-01-29 34.17 37.36 27.60 30.78 0.0M
2021-01-28 24.10 38.22 23.97 37.81 0.0M
2021-01-27 24.20 24.30 22.71 23.29 0.0M
2021-01-26 22.60 27.33 22.47 23.48 0.0M
2021-01-23 22.53 24.05 21.44 22.17 0.0M
2021-01-22 21.63 22.41 21.28 21.55 0.0M
2021-01-21 23.08 23.12 21.56 21.86 0.0M
2021-01-20 23.29 23.80 22.71 23.50 0.0M
2021-01-16 23.90 26.07 23.27 24.61 0.0M
2021-01-15 22.50 23.82 21.84 23.51 0.0M
2021-01-14 23.38 24.51 22.10 22.46 0.0M
2021-01-13 23.78 25.39 22.99 23.56 0.0M
2021-01-12 23.62 25.06 23.44 24.31 0.0M
2021-01-09 22.82 23.62 21.67 21.82 0.0M
2021-01-08 24.08 24.24 22.48 22.62 0.0M
2021-01-07 25.86 27.49 22.38 25.46 0.0M
2021-01-06 27.33 28.99 25.07 25.67 0.0M
2021-01-05 23.38 29.62 22.73 27.29 0.0M
2021-01-01 23.31 23.76 21.36 23.11 0.0M