CBOE Near-Term Vix (VIN)

🏛️ 美国 →
15.39
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 21.57 22.11 21.25 21.31 0.0M
2022-12-30 22.16 22.22 21.18 21.25 0.0M
2022-12-29 21.58 22.26 21.01 22.14 0.0M
2022-12-28 21.60 22.84 21.46 21.52 0.0M
2022-12-24 22.13 22.59 20.66 20.74 0.0M
2022-12-23 20.04 24.30 19.97 21.92 0.0M
2022-12-22 21.27 21.31 19.94 20.05 0.0M
2022-12-21 23.94 24.16 22.11 22.24 0.0M
2022-12-20 23.17 23.41 22.08 23.01 0.0M
2022-12-17 23.45 24.01 22.26 22.81 0.0M
2022-12-16 21.58 23.77 21.36 22.93 0.0M
2022-12-15 22.78 23.46 21.07 21.14 0.0M
2022-12-14 24.31 25.04 19.84 21.08 0.0M
2022-12-13 23.41 24.14 23.16 24.06 0.0M
2022-12-10 22.20 22.81 21.66 22.29 0.0M
2022-12-09 22.70 23.11 21.82 22.04 0.0M
2022-12-08 22.44 23.09 22.28 22.67 0.0M
2022-12-07 20.51 22.66 20.16 22.18 0.0M
2022-12-06 20.04 21.14 19.51 20.56 0.0M
2022-12-03 20.32 20.83 18.76 18.88 0.0M
2022-12-02 20.81 21.02 19.73 19.77 0.0M
2022-12-01 21.73 22.64 20.31 20.58 0.0M
2022-11-30 22.57 23.20 22.40 22.47 0.0M
2022-11-29 22.47 22.88 22.03 22.61 0.0M
2022-11-26 20.69 21.20 20.52 20.58 0.0M
2022-11-25 20.53 20.57 20.34 20.46 0.0M
2022-11-24 21.45 21.74 20.32 20.35 0.0M
2022-11-23 22.70 22.83 21.47 21.47 0.0M
2022-11-22 24.11 24.20 22.37 22.46 0.0M
2022-11-19 24.03 24.12 22.94 23.08 0.0M
2022-11-18 24.04 25.18 23.81 23.93 0.0M
2022-11-17 24.30 24.76 23.99 24.11 0.0M
2022-11-16 22.21 24.78 21.49 22.72 0.0M
2022-11-15 22.81 23.11 21.40 22.27 0.0M
2022-11-12 23.48 23.50 21.75 21.88 0.0M
2022-11-11 26.41 26.46 22.59 23.24 0.0M
2022-11-10 25.46 26.36 25.08 26.09 0.0M
2022-11-09 24.67 26.31 24.17 25.62 0.0M
2022-11-08 25.69 25.72 24.35 24.35 0.0M
2022-11-05 25.63 25.71 23.99 24.51 0.0M
2022-11-04 25.98 26.87 25.09 25.29 0.0M
2022-11-03 26.03 26.61 25.39 25.86 0.0M
2022-11-02 26.04 26.55 25.76 26.00 0.0M
2022-11-01 26.95 27.19 25.89 25.95 0.0M
2022-10-29 27.44 27.60 25.72 25.72 0.0M
2022-10-28 27.51 27.67 26.93 27.39 0.0M
2022-10-27 28.45 28.53 27.27 27.28 0.0M
2022-10-26 30.64 30.84 29.07 29.36 0.0M
2022-10-25 31.32 31.64 30.51 30.61 0.0M
2022-10-22 30.37 30.64 29.43 29.91 0.0M
2022-10-21 31.37 31.40 29.86 30.09 0.0M
2022-10-20 30.91 31.92 30.76 30.78 0.0M
2022-10-19 31.87 32.82 31.24 31.32 0.0M
2022-10-18 32.92 33.25 31.37 32.08 0.0M
2022-10-15 32.10 33.21 31.38 32.23 0.0M
2022-10-14 33.65 34.05 31.72 32.05 0.0M
2022-10-13 33.48 34.49 33.07 33.57 0.0M
2022-10-12 33.03 34.08 31.94 33.21 0.0M
2022-10-11 32.62 33.52 31.48 31.88 0.0M
2022-10-08 30.29 31.82 29.76 31.10 0.0M
2022-10-07 28.57 30.70 28.52 30.46 0.0M
2022-10-06 29.40 30.12 28.50 28.55 0.0M
2022-10-05 29.25 29.34 28.19 28.70 0.0M
2022-10-04 32.95 32.98 29.28 29.80 0.0M
2022-10-01 31.55 33.00 29.23 31.50 0.0M
2022-09-30 31.66 33.44 31.12 31.80 0.0M
2022-09-29 34.49 34.87 30.03 30.18 0.0M
2022-09-28 31.19 34.16 30.12 32.42 0.0M
2022-09-27 31.80 33.04 29.73 32.30 0.0M
2022-09-24 27.61 32.28 27.49 29.81 0.0M
2022-09-23 28.13 28.35 26.64 27.28 0.0M
2022-09-22 28.03 30.51 25.54 27.98 0.0M
2022-09-21 26.03 28.54 25.98 27.81 0.0M
2022-09-20 28.10 28.38 25.81 26.08 0.0M
2022-09-17 27.56 28.58 26.24 26.39 0.0M
2022-09-16 26.12 26.99 25.45 26.32 0.0M
2022-09-15 26.71 27.55 26.16 26.16 0.0M
2022-09-14 23.52 28.25 23.39 27.11 0.0M
2022-09-13 23.45 24.10 23.03 23.74 0.0M
2022-09-10 23.42 23.49 22.52 22.65 0.0M
2022-09-09 24.69 25.90 23.50 23.56 0.0M
2022-09-08 26.93 27.15 24.54 24.64 0.0M
2022-09-07 25.64 28.22 25.52 27.11 0.0M
2022-09-06 26.72 27.08 26.02 26.19 0.0M
2022-09-03 25.52 26.28 23.14 25.48 0.0M
2022-09-02 26.90 27.48 25.25 25.57 0.0M
2022-09-01 25.85 26.62 25.31 25.87 0.0M
2022-08-31 25.85 27.96 25.17 26.30 0.0M
2022-08-30 27.00 27.87 25.52 26.29 0.0M
2022-08-27 22.00 25.91 21.59 25.55 0.0M
2022-08-26 22.39 23.10 21.73 21.73 0.0M
2022-08-25 24.39 24.87 22.73 22.82 0.0M
2022-08-24 23.22 23.27 22.06 23.18 0.0M
2022-08-23 21.56 23.85 21.53 22.88 0.0M
2022-08-20 19.78 20.82 19.70 20.08 0.0M
2022-08-19 20.36 20.46 19.14 19.28 0.0M
2022-08-18 19.80 20.62 19.36 19.84 0.0M
2022-08-17 19.51 19.66 18.77 19.02 0.0M
2022-08-16 20.19 20.57 19.16 19.27 0.0M
2022-08-13 20.15 20.16 18.85 19.19 0.0M
2022-08-12 19.77 20.72 19.62 20.06 0.0M
2022-08-11 22.32 22.37 19.54 19.74 0.0M
2022-08-10 21.41 22.37 21.41 21.90 0.0M
2022-08-09 21.79 22.17 20.89 21.29 0.0M
2022-08-06 21.49 22.59 20.73 21.15 0.0M
2022-08-05 22.06 22.67 21.44 21.44 0.0M
2022-08-04 23.84 23.90 21.68 21.95 0.0M
2022-08-03 23.87 24.51 22.36 23.69 0.0M
2022-08-02 22.09 23.01 21.94 22.55 0.0M
2022-07-30 22.05 22.06 21.02 21.14 0.0M
2022-07-29 23.30 23.51 22.16 22.27 0.0M
2022-07-28 24.31 24.44 23.02 23.24 0.0M
2022-07-27 23.10 24.54 22.95 23.88 0.0M
2022-07-26 23.63 23.88 22.30 22.52 0.0M
2022-07-23 22.93 23.37 21.99 22.59 0.0M
2022-07-22 23.94 24.48 22.66 22.85 0.0M
2022-07-21 24.28 24.74 23.39 23.83 0.0M
2022-07-20 25.18 25.48 24.26 24.74 0.0M
2022-07-19 24.90 25.98 24.34 25.32 0.0M
2022-07-16 26.75 26.75 24.08 24.16 0.0M
2022-07-15 27.48 28.46 26.20 26.40 0.0M
2022-07-14 27.34 29.05 26.23 26.82 0.0M
2022-07-13 26.99 27.72 25.69 27.24 0.0M
2022-07-12 26.28 26.63 25.59 25.92 0.0M
2022-07-09 26.35 26.54 24.29 24.49 0.0M
2022-07-08 26.71 26.76 25.62 26.03 0.0M
2022-07-07 27.85 28.08 26.43 26.73 0.0M
2022-07-06 27.43 30.00 27.36 27.63 0.0M
2022-07-05 28.05 28.19 27.51 27.58 0.0M
2022-07-02 29.56 29.63 26.64 26.64 0.0M
2022-07-01 29.43 30.22 28.28 28.70 0.0M
2022-06-30 28.80 29.35 27.85 28.16 0.0M
2022-06-29 26.45 28.20 25.92 27.81 0.0M
2022-06-28 27.93 28.30 26.45 26.47 0.0M
2022-06-25 28.93 30.81 26.58 26.99 0.0M
2022-06-24 29.24 29.67 28.64 28.93 0.0M
2022-06-23 31.49 31.60 28.79 28.94 0.0M
2022-06-22 30.50 30.52 29.06 29.94 0.0M
2022-06-21 31.98 32.09 30.82 30.87 0.0M
2022-06-18 32.83 33.31 30.36 31.00 0.0M
2022-06-17 30.34 34.99 30.34 32.91 0.0M
2022-06-16 32.39 32.77 27.75 29.61 0.0M
2022-06-15 33.17 34.35 32.26 32.86 0.0M
2022-06-14 31.41 35.35 31.36 34.29 0.0M
2022-06-11 26.22 29.60 26.00 27.63 0.0M
2022-06-10 24.26 26.21 23.78 26.05 0.0M
2022-06-09 24.40 24.79 23.75 23.96 0.0M
2022-06-08 25.74 26.45 23.93 24.11 0.0M
2022-06-07 25.54 25.99 24.94 25.20 0.0M
2022-06-04 24.94 25.97 24.74 24.76 0.0M
2022-06-03 25.74 26.52 24.34 24.72 0.0M
2022-06-02 26.03 27.73 25.38 25.69 0.0M
2022-06-01 27.18 28.16 25.67 25.88 0.0M
2022-05-28 27.39 27.44 25.37 25.53 0.0M
2022-05-27 28.40 28.43 27.02 27.42 0.0M
2022-05-26 29.35 30.24 28.17 28.37 0.0M
2022-05-25 29.67 31.60 29.22 29.72 0.0M
2022-05-24 29.23 30.68 28.45 28.59 0.0M
2022-05-21 28.83 33.05 28.09 29.47 0.0M
2022-05-20 31.25 33.13 29.08 29.38 0.0M
2022-05-19 26.74 31.50 26.22 30.96 0.0M
2022-05-18 26.91 27.04 25.23 25.85 0.0M
2022-05-17 30.09 30.31 27.22 27.28 0.0M
2022-05-14 31.08 31.19 28.68 28.77 0.0M
2022-05-13 33.75 34.78 31.69 31.78 0.0M
2022-05-12 32.88 34.40 30.70 32.56 0.0M
2022-05-11 33.55 34.76 32.11 32.83 0.0M
2022-05-10 31.81 35.52 31.81 34.69 0.0M
2022-05-07 32.19 35.36 29.67 30.06 0.0M
2022-05-06 25.93 33.20 25.73 31.16 0.0M
2022-05-05 29.14 29.43 24.94 25.42 0.0M
2022-05-04 32.27 33.41 29.43 29.68 0.0M
2022-05-03 34.06 37.41 32.43 32.84 0.0M
2022-04-30 29.05 34.66 28.61 33.67 0.0M
2022-04-29 29.94 32.09 28.06 30.05 0.0M
2022-04-28 31.06 32.75 29.81 31.60 0.0M
2022-04-27 27.28 34.23 26.93 33.88 0.0M
2022-04-26 30.15 31.85 26.61 26.87 0.0M
2022-04-23 22.56 28.24 22.46 28.16 0.0M
2022-04-22 20.17 23.18 19.72 22.57 0.0M
2022-04-21 21.16 21.34 19.74 20.29 0.0M
2022-04-20 22.47 22.87 20.27 21.32 0.0M
2022-04-19 24.56 24.65 21.89 22.08 0.0M
2022-04-15 21.70 22.66 20.81 22.66 0.0M
2022-04-14 23.54 24.45 21.37 21.82 0.0M
2022-04-13 24.94 25.42 21.99 24.16 0.0M
2022-04-12 22.86 24.33 21.83 24.29 0.0M
2022-04-09 21.14 22.22 20.11 20.99 0.0M
2022-04-08 21.93 23.77 21.03 21.47 0.0M
2022-04-07 21.31 24.79 21.28 22.10 0.0M
2022-04-06 17.61 20.54 17.36 19.93 0.0M
2022-04-05 19.92 19.95 17.38 17.52 0.0M
2022-04-02 20.38 20.51 18.98 19.22 0.0M
2022-04-01 19.61 21.33 19.41 20.39 0.0M
2022-03-31 19.47 20.51 18.76 19.33 0.0M
2022-03-30 19.12 19.20 18.06 18.25 0.0M
2022-03-29 21.84 21.96 18.98 19.08 0.0M
2022-03-26 21.74 22.75 20.61 20.61 0.0M
2022-03-25 23.58 23.75 21.41 21.58 0.0M
2022-03-24 23.08 24.05 22.66 23.57 0.0M
2022-03-23 23.90 23.90 22.22 22.73 0.0M
2022-03-22 25.20 25.45 22.89 23.42 0.0M
2022-03-19 26.35 26.82 23.77 23.80 0.0M
2022-03-18 26.49 27.48 25.15 25.62 0.0M
2022-03-17 29.01 29.79 26.26 26.65 0.0M
2022-03-16 33.12 33.82 29.56 29.83 0.0M
2022-03-15 31.43 33.76 30.51 32.25 0.0M
2022-03-12 30.52 31.20 28.91 30.89 0.0M
2022-03-11 33.06 34.06 30.30 30.30 0.0M
2022-03-10 33.71 34.09 31.39 32.45 0.0M
2022-03-09 36.20 37.43 32.83 35.13 0.0M
2022-03-08 35.98 36.62 32.64 36.47 0.0M
2022-03-05 31.94 34.67 31.41 31.91 0.0M
2022-03-04 30.51 32.02 29.31 30.48 0.0M
2022-03-03 34.19 34.39 30.12 30.74 0.0M
2022-03-02 29.58 36.31 29.55 33.79 0.0M
2022-03-01 32.92 33.93 28.58 30.31 0.0M
2022-02-26 31.73 32.08 26.87 27.57 0.0M
2022-02-25 37.59 37.87 29.48 30.36 0.0M
2022-02-24 28.04 31.07 27.20 31.02 0.0M
2022-02-23 31.80 32.05 28.19 28.64 0.0M
2022-02-19 26.58 29.69 26.30 27.65 0.0M
2022-02-18 24.80 28.37 24.71 28.09 0.0M
2022-02-17 25.20 27.09 23.86 24.27 0.0M
2022-02-16 27.68 27.68 24.69 25.12 0.0M
2022-02-15 28.87 31.94 27.96 27.96 0.0M
2022-02-12 24.19 30.96 23.07 27.16 0.0M
2022-02-11 20.29 24.64 20.12 23.76 0.0M
2022-02-10 21.35 21.38 19.93 19.96 0.0M
2022-02-09 22.67 23.04 20.80 20.92 0.0M
2022-02-08 23.74 24.53 21.59 22.43 0.0M
2022-02-05 23.66 26.19 21.83 23.00 0.0M
2022-02-04 22.58 25.76 22.22 24.28 0.0M
2022-02-03 21.59 22.74 20.46 22.09 0.0M
2022-02-02 24.20 24.96 21.33 21.33 0.0M
2022-02-01 28.30 29.36 24.34 24.48 0.0M
2022-01-29 30.25 32.85 27.17 27.56 0.0M
2022-01-28 32.19 33.03 28.40 30.48 0.0M
2022-01-27 29.36 33.04 26.90 31.96 0.0M
2022-01-26 33.48 37.52 30.24 32.42 0.0M
2022-01-25 28.72 40.95 28.52 30.79 0.0M
2022-01-22 26.75 30.16 25.90 29.10 0.0M
2022-01-21 23.48 25.95 21.68 25.58 0.0M
2022-01-20 23.12 24.00 21.85 23.85 0.0M
2022-01-19 21.37 23.63 21.37 23.20 0.0M
2022-01-15 20.08 22.09 19.06 19.14 0.0M
2022-01-14 18.03 20.60 17.39 20.29 0.0M
2022-01-13 18.20 18.72 17.38 17.62 0.0M
2022-01-12 19.41 20.93 17.91 18.18 0.0M
2022-01-11 19.24 23.36 19.08 19.20 0.0M
2022-01-08 19.73 20.69 18.36 18.56 0.0M
2022-01-07 20.26 21.02 19.00 19.51 0.0M
2022-01-06 17.13 20.17 16.61 19.73 0.0M
2022-01-05 15.94 17.18 15.69 16.16 0.0M
2022-01-04 17.16 18.12 15.93 15.99 0.0M
2022-01-01 17.47 18.11 16.76 16.97 0.0M