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
2022-12-31 22.00 22.52 21.70 21.86 0.0M
2022-12-30 22.41 22.62 21.45 21.59 0.0M
2022-12-29 21.63 22.48 21.06 22.30 0.0M
2022-12-28 21.81 23.39 21.71 21.81 0.0M
2022-12-24 22.39 25.71 20.90 21.04 0.0M
2022-12-23 20.24 24.53 20.15 22.17 0.0M
2022-12-22 21.44 21.47 20.05 20.22 0.0M
2022-12-21 23.37 23.62 21.49 21.64 0.0M
2022-12-20 22.80 23.02 21.73 22.59 0.0M
2022-12-17 23.77 24.48 22.26 22.82 0.0M
2022-12-16 21.74 23.89 21.46 23.10 0.0M
2022-12-15 23.03 27.08 21.37 21.43 0.0M
2022-12-14 25.44 26.11 21.72 22.81 0.0M
2022-12-13 24.57 25.99 24.34 25.30 0.0M
2022-12-10 22.72 23.73 22.31 23.07 0.0M
2022-12-09 22.97 23.44 22.20 22.50 0.0M
2022-12-08 22.49 23.98 22.34 22.90 0.0M
2022-12-07 20.86 22.74 20.53 22.38 0.0M
2022-12-06 20.48 21.43 19.90 20.93 0.0M
2022-12-03 20.57 21.35 19.07 19.22 0.0M
2022-12-02 20.99 21.43 19.92 20.05 0.0M
2022-12-01 21.84 23.59 20.47 20.82 0.0M
2022-11-30 22.24 22.92 21.95 22.07 0.0M
2022-11-29 22.29 22.69 21.78 22.37 0.0M
2022-11-26 20.81 21.53 20.61 20.97 0.0M
2022-11-25 20.73 20.85 20.51 20.67 0.0M
2022-11-24 21.92 22.22 20.46 20.53 0.0M
2022-11-23 22.76 23.04 21.42 21.44 0.0M
2022-11-22 24.27 24.31 22.42 22.52 0.0M
2022-11-19 24.21 24.32 23.10 23.27 0.0M
2022-11-18 24.24 25.85 23.95 24.08 0.0M
2022-11-17 24.47 25.97 24.14 24.27 0.0M
2022-11-16 23.95 26.52 23.34 24.72 0.0M
2022-11-15 24.16 24.50 22.97 23.88 0.0M
2022-11-12 24.09 24.20 22.50 22.67 0.0M
2022-11-11 26.74 26.99 22.99 23.70 0.0M
2022-11-10 25.58 28.86 25.14 26.29 0.0M
2022-11-09 24.91 26.37 24.37 25.73 0.0M
2022-11-08 25.89 25.90 24.46 24.53 0.0M
2022-11-05 25.85 26.86 24.16 24.72 0.0M
2022-11-04 26.19 28.50 25.22 25.46 0.0M
2022-11-03 26.24 31.24 25.56 26.04 0.0M
2022-11-02 26.19 27.92 25.78 25.96 0.0M
2022-11-01 27.14 27.55 26.00 26.06 0.0M
2022-10-29 27.66 29.66 25.92 25.93 0.0M
2022-10-28 27.72 29.83 27.07 27.58 0.0M
2022-10-27 28.66 28.94 27.46 27.48 0.0M
2022-10-26 30.01 30.74 28.37 28.65 0.0M
2022-10-25 30.95 31.88 29.01 30.03 0.0M
2022-10-22 30.44 30.90 29.39 29.90 0.0M
2022-10-21 31.57 32.68 29.90 30.23 0.0M
2022-10-20 31.19 32.08 30.99 31.02 0.0M
2022-10-19 31.40 32.12 30.62 30.71 0.0M
2022-10-18 32.51 32.85 30.86 31.59 0.0M
2022-10-15 32.17 34.23 27.62 32.28 0.0M
2022-10-14 33.88 35.21 31.86 32.18 0.0M
2022-10-13 33.83 35.14 33.34 33.83 0.0M
2022-10-12 33.84 34.73 32.65 33.88 0.0M
2022-10-11 33.22 34.28 32.23 32.68 0.0M
2022-10-08 30.63 32.34 29.69 31.62 0.0M
2022-10-07 28.84 31.39 28.80 30.74 0.0M
2022-10-06 29.61 31.37 28.67 28.75 0.0M
2022-10-05 29.81 30.20 28.75 29.29 0.0M
2022-10-04 33.30 33.35 29.81 30.30 0.0M
2022-10-01 31.88 38.05 29.53 31.87 0.0M
2022-09-30 31.93 33.79 31.40 32.10 0.0M
2022-09-29 34.81 35.24 30.22 30.38 0.0M
2022-09-28 31.44 34.35 28.94 32.85 0.0M
2022-09-27 31.98 33.12 30.00 32.48 0.0M
2022-09-24 27.98 32.51 27.78 30.15 0.0M
2022-09-23 28.35 28.54 26.86 27.53 0.0M
2022-09-22 28.26 33.82 22.34 28.17 0.0M
2022-09-21 25.84 27.98 25.78 27.34 0.0M
2022-09-20 27.91 28.13 22.82 25.92 0.0M
2022-09-17 27.67 28.75 26.31 26.48 0.0M
2022-09-16 26.33 28.15 25.58 26.47 0.0M
2022-09-15 26.99 28.97 26.29 26.33 0.0M
2022-09-14 23.89 28.48 23.75 27.51 0.0M
2022-09-13 23.83 24.36 23.30 24.03 0.0M
2022-09-10 23.68 24.23 22.76 22.96 0.0M
2022-09-09 24.93 26.73 23.70 23.77 0.0M
2022-09-08 27.14 27.48 24.68 24.80 0.0M
2022-09-07 25.66 29.78 25.55 27.08 0.0M
2022-09-06 26.75 27.09 26.04 26.21 0.0M
2022-09-03 25.71 26.40 23.31 25.64 0.0M
2022-09-02 27.07 27.59 25.39 25.72 0.0M
2022-09-01 26.05 27.73 25.43 26.01 0.0M
2022-08-31 25.95 27.83 25.31 26.44 0.0M
2022-08-30 27.09 27.94 25.58 26.39 0.0M
2022-08-27 22.25 26.08 21.84 25.75 0.0M
2022-08-26 22.61 23.32 21.89 21.93 0.0M
2022-08-25 24.58 25.07 22.83 22.97 0.0M
2022-08-24 24.38 24.57 23.21 24.29 0.0M
2022-08-23 22.59 24.76 22.57 23.95 0.0M
2022-08-20 20.34 21.42 20.26 20.75 0.0M
2022-08-19 20.67 21.13 19.54 19.74 0.0M
2022-08-18 19.92 21.32 19.53 20.05 0.0M
2022-08-17 20.39 20.54 19.63 19.86 0.0M
2022-08-16 20.94 21.33 19.95 20.12 0.0M
2022-08-13 20.55 20.78 19.27 19.73 0.0M
2022-08-12 20.06 21.03 19.91 20.37 0.0M
2022-08-11 22.51 23.44 19.67 19.91 0.0M
2022-08-10 21.62 22.42 21.61 21.94 0.0M
2022-08-09 21.99 22.73 20.97 21.47 0.0M
2022-08-06 21.70 23.51 20.94 21.37 0.0M
2022-08-05 22.25 22.81 21.62 21.62 0.0M
2022-08-04 24.12 24.67 21.80 22.13 0.0M
2022-08-03 24.34 25.24 22.83 24.10 0.0M
2022-08-02 22.63 23.56 22.03 23.03 0.0M
2022-07-30 22.41 22.80 21.35 21.52 0.0M
2022-07-29 23.75 23.83 22.36 22.58 0.0M
2022-07-28 24.50 25.03 23.22 23.45 0.0M
2022-07-27 24.16 26.72 24.02 24.91 0.0M
2022-07-26 24.56 24.86 23.35 23.54 0.0M
2022-07-23 23.67 24.01 22.55 23.22 0.0M
2022-07-22 24.31 25.51 23.08 23.31 0.0M
2022-07-21 24.49 25.52 23.54 24.08 0.0M
2022-07-20 25.36 25.67 24.42 24.73 0.0M
2022-07-19 25.10 26.42 24.52 25.50 0.0M
2022-07-16 27.00 27.09 24.30 24.42 0.0M
2022-07-15 27.73 28.94 26.37 26.60 0.0M
2022-07-14 27.61 29.63 26.40 27.03 0.0M
2022-07-13 27.37 27.90 25.97 27.46 0.0M
2022-07-12 26.67 27.15 25.93 26.36 0.0M
2022-07-09 26.68 27.90 24.57 24.81 0.0M
2022-07-08 26.94 27.58 25.79 26.26 0.0M
2022-07-07 28.10 29.56 26.59 26.91 0.0M
2022-07-06 27.58 30.09 27.52 27.73 0.0M
2022-07-05 28.27 28.71 27.72 27.80 0.0M
2022-07-02 29.78 31.16 22.82 26.87 0.0M
2022-07-01 29.68 31.80 28.45 28.98 0.0M
2022-06-30 29.05 30.82 28.00 28.36 0.0M
2022-06-29 27.18 29.27 26.66 28.55 0.0M
2022-06-28 28.57 29.47 27.11 27.16 0.0M
2022-06-25 29.37 35.28 26.97 27.47 0.0M
2022-06-24 29.56 30.82 28.91 29.27 0.0M
2022-06-23 31.75 32.33 28.94 29.15 0.0M
2022-06-22 30.92 31.02 29.51 30.43 0.0M
2022-06-21 32.45 32.56 31.35 31.42 0.0M
2022-06-18 33.16 34.17 26.60 31.44 0.0M
2022-06-17 30.66 37.68 14.90 33.34 0.0M
2022-06-16 32.74 36.72 20.30 29.93 0.0M
2022-06-15 33.43 34.26 31.36 33.02 0.0M
2022-06-14 31.81 36.16 31.63 34.41 0.0M
2022-06-11 26.53 29.94 26.20 28.02 0.0M
2022-06-10 24.54 26.71 24.03 26.33 0.0M
2022-06-09 24.71 25.11 23.89 24.18 0.0M
2022-06-08 25.76 26.81 24.05 24.21 0.0M
2022-06-07 25.64 26.02 24.99 25.24 0.0M
2022-06-04 25.13 26.18 23.02 24.99 0.0M
2022-06-03 25.97 26.82 24.50 24.90 0.0M
2022-06-02 26.26 27.99 25.54 25.86 0.0M
2022-06-01 27.72 28.94 26.12 26.39 0.0M
2022-05-28 27.77 27.86 25.74 25.93 0.0M
2022-05-27 28.69 28.75 27.28 27.73 0.0M
2022-05-26 29.62 31.26 28.35 28.57 0.0M
2022-05-25 29.69 32.47 29.29 29.72 0.0M
2022-05-24 29.24 30.63 28.45 28.69 0.0M
2022-05-21 29.06 33.21 28.29 29.78 0.0M
2022-05-20 31.58 33.45 29.28 29.70 0.0M
2022-05-19 27.00 32.19 26.42 31.27 0.0M
2022-05-18 27.31 27.46 25.69 26.32 0.0M
2022-05-17 30.33 30.55 27.52 27.72 0.0M
2022-05-14 31.41 31.53 29.02 29.13 0.0M
2022-05-13 34.07 35.54 31.95 32.12 0.0M
2022-05-12 33.18 34.98 30.92 32.84 0.0M
2022-05-11 33.94 35.11 29.05 33.47 0.0M
2022-05-10 32.23 36.15 32.23 35.08 0.0M
2022-05-07 32.55 35.89 28.35 30.46 0.0M
2022-05-06 26.21 33.57 25.98 31.46 0.0M
2022-05-05 29.40 30.39 25.15 25.62 0.0M
2022-05-04 32.07 33.15 29.26 29.47 0.0M
2022-05-03 33.72 37.10 27.59 32.93 0.0M
2022-04-30 29.25 35.96 28.83 33.71 0.0M
2022-04-29 30.19 32.42 28.16 30.26 0.0M
2022-04-28 31.40 33.04 25.68 31.89 0.0M
2022-04-27 27.66 34.21 27.32 33.87 0.0M
2022-04-26 30.42 32.03 25.95 27.27 0.0M
2022-04-23 22.97 28.61 22.87 28.52 0.0M
2022-04-22 20.51 23.72 20.03 22.93 0.0M
2022-04-21 21.42 21.60 19.91 20.58 0.0M
2022-04-20 22.82 23.17 20.51 21.61 0.0M
2022-04-19 24.76 24.86 22.15 22.38 0.0M
2022-04-15 21.98 23.16 21.01 22.91 0.0M
2022-04-14 23.77 25.41 21.52 21.98 0.0M
2022-04-13 25.18 25.61 22.44 24.43 0.0M
2022-04-12 23.32 24.73 22.34 24.56 0.0M
2022-04-09 21.51 22.62 20.42 21.33 0.0M
2022-04-08 22.22 23.98 21.28 21.75 0.0M
2022-04-07 21.51 24.97 21.48 22.32 0.0M
2022-04-06 19.00 21.74 18.77 21.20 0.0M
2022-04-05 20.95 20.98 18.63 18.75 0.0M
2022-04-02 20.85 21.14 19.60 19.84 0.0M
2022-04-01 19.91 21.69 19.73 20.82 0.0M
2022-03-31 19.59 20.67 18.86 19.51 0.0M
2022-03-30 19.93 20.29 18.81 19.04 0.0M
2022-03-29 22.37 24.65 19.70 19.80 0.0M
2022-03-26 22.13 23.04 20.97 20.99 0.0M
2022-03-25 23.88 24.06 21.64 21.85 0.0M
2022-03-24 23.29 24.28 22.79 23.74 0.0M
2022-03-23 24.31 24.31 22.90 23.15 0.0M
2022-03-22 25.42 25.63 23.14 23.73 0.0M
2022-03-19 26.71 27.09 24.05 24.14 0.0M
2022-03-18 26.82 27.80 25.43 25.90 0.0M
2022-03-17 29.34 31.50 26.53 27.00 0.0M
2022-03-16 33.47 34.13 29.80 30.11 0.0M
2022-03-15 31.29 34.43 30.28 32.05 0.0M
2022-03-12 30.73 31.89 29.12 31.02 0.0M
2022-03-11 33.37 35.91 27.45 30.45 0.0M
2022-03-10 34.12 38.03 31.61 32.74 0.0M
2022-03-09 36.59 37.90 27.74 35.47 0.0M
2022-03-08 36.34 37.07 32.95 36.74 0.0M
2022-03-05 32.37 34.91 31.04 32.29 0.0M
2022-03-04 30.84 32.60 28.53 30.77 0.0M
2022-03-03 35.00 35.88 30.34 30.99 0.0M
2022-03-02 29.75 35.79 25.90 33.73 0.0M
2022-03-01 32.91 33.94 28.69 30.52 0.0M
2022-02-26 32.09 32.53 25.42 28.03 0.0M
2022-02-25 38.19 38.38 27.07 30.63 0.0M
2022-02-24 28.33 32.96 24.17 31.25 0.0M
2022-02-23 32.18 32.43 25.35 29.04 0.0M
2022-02-19 26.94 29.89 26.64 28.00 0.0M
2022-02-18 25.12 29.58 25.01 28.32 0.0M
2022-02-17 25.44 28.68 24.07 24.51 0.0M
2022-02-16 28.38 28.40 25.51 25.91 0.0M
2022-02-15 29.50 32.37 28.56 28.56 0.0M
2022-02-12 24.65 31.33 23.55 27.74 0.0M
2022-02-11 20.61 24.96 20.47 24.12 0.0M
2022-02-10 21.48 21.52 20.07 20.11 0.0M
2022-02-09 23.32 23.74 21.47 21.59 0.0M
2022-02-08 24.36 25.28 22.16 23.02 0.0M
2022-02-05 24.06 26.59 22.23 23.42 0.0M
2022-02-04 22.88 26.21 22.32 24.60 0.0M
2022-02-03 21.85 22.94 20.63 22.32 0.0M
2022-02-02 24.83 25.67 22.16 22.16 0.0M
2022-02-01 28.68 29.68 24.90 25.04 0.0M
2022-01-29 30.65 33.75 27.53 27.95 0.0M
2022-01-28 32.61 33.30 26.29 30.79 0.0M
2022-01-27 29.60 35.26 18.52 32.46 0.0M
2022-01-26 32.59 36.17 29.30 31.37 0.0M
2022-01-25 28.48 39.73 24.89 30.15 0.0M
2022-01-22 25.68 30.40 25.05 29.25 0.0M
2022-01-21 23.73 26.29 21.84 26.29 0.0M
2022-01-20 23.41 24.35 15.63 24.04 0.0M
2022-01-19 21.44 23.56 21.44 22.96 0.0M
2022-01-15 20.33 22.36 19.26 19.35 0.0M
2022-01-14 18.26 21.12 17.58 20.47 0.0M
2022-01-13 18.38 19.11 17.50 17.78 0.0M
2022-01-12 19.83 21.21 18.34 18.55 0.0M
2022-01-11 19.81 23.76 19.48 19.58 0.0M
2022-01-08 20.12 21.47 18.74 18.97 0.0M
2022-01-07 20.57 21.27 19.24 19.80 0.0M
2022-01-06 17.32 20.36 16.77 19.95 0.0M
2022-01-05 16.83 17.98 16.56 17.11 0.0M
2022-01-04 17.91 18.75 16.74 16.80 0.0M
2022-01-01 17.92 18.53 17.22 17.45 0.0M