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
2023-12-30 12.38 12.99 12.12 12.19 0.0M
2023-12-29 12.39 12.55 12.31 12.35 0.0M
2023-12-28 13.08 13.09 12.37 12.43 0.0M
2023-12-27 13.49 13.53 12.56 12.61 0.0M
2023-12-23 13.62 13.85 12.82 12.85 0.0M
2023-12-22 13.35 14.43 13.27 13.56 0.0M
2023-12-21 12.65 13.91 12.28 13.65 0.0M
2023-12-20 12.60 12.61 12.27 12.47 0.0M
2023-12-19 12.65 12.67 12.39 12.53 0.0M
2023-12-16 12.13 12.50 12.01 12.23 0.0M
2023-12-15 11.96 12.74 11.92 12.48 0.0M
2023-12-14 12.21 12.46 11.82 12.19 0.0M
2023-12-13 12.24 12.27 11.22 11.51 0.0M
2023-12-12 12.67 12.74 12.16 12.17 0.0M
2023-12-09 13.01 13.07 12.14 12.14 0.0M
2023-12-08 13.12 13.22 12.87 12.96 0.0M
2023-12-07 12.83 13.03 12.66 12.97 0.0M
2023-12-06 13.09 13.63 12.61 12.65 0.0M
2023-12-05 13.19 13.59 12.79 12.89 0.0M
2023-12-02 12.88 12.89 12.38 12.54 0.0M
2023-12-01 13.05 13.36 12.78 12.87 0.0M
2023-11-30 12.73 13.10 12.49 12.98 0.0M
2023-11-29 12.82 14.50 12.64 12.74 0.0M
2023-11-28 13.23 13.36 12.67 12.73 0.0M
2023-11-25 13.02 13.16 12.44 12.45 0.0M
2023-11-24 12.83 12.86 12.74 12.79 0.0M
2023-11-23 13.08 13.25 12.82 12.85 0.0M
2023-11-22 13.32 13.55 12.67 13.22 0.0M
2023-11-21 14.16 14.22 13.24 13.25 0.0M
2023-11-18 14.13 14.14 13.60 13.71 0.0M
2023-11-17 14.08 14.38 13.58 14.30 0.0M
2023-11-16 14.22 14.35 13.97 14.17 0.0M
2023-11-15 14.43 14.46 13.23 13.74 0.0M
2023-11-14 14.81 14.83 14.19 14.37 0.0M
2023-11-11 14.96 15.30 13.97 13.98 0.0M
2023-11-10 14.56 15.49 14.17 15.20 0.0M
2023-11-09 14.96 15.11 14.30 14.45 0.0M
2023-11-08 14.75 14.81 14.31 14.44 0.0M
2023-11-07 15.12 15.25 14.46 14.50 0.0M
2023-11-04 15.58 15.71 14.74 14.76 0.0M
2023-11-03 16.56 16.60 15.50 15.58 0.0M
2023-11-02 18.04 18.43 16.63 16.87 0.0M
2023-11-01 19.79 19.80 17.85 18.11 0.0M
2023-10-31 21.14 21.17 19.49 19.70 0.0M
2023-10-28 20.37 22.07 19.66 21.24 0.0M
2023-10-27 21.78 21.96 20.21 20.67 0.0M
2023-10-26 19.40 21.25 18.87 20.19 0.0M
2023-10-25 20.25 20.53 18.86 19.26 0.0M
2023-10-24 22.12 23.46 19.65 20.63 0.0M
2023-10-21 21.66 21.91 20.46 21.79 0.0M
2023-10-20 19.76 21.45 18.57 21.45 0.0M
2023-10-19 18.35 20.16 17.87 19.22 0.0M
2023-10-18 17.37 18.56 16.96 17.85 0.0M
2023-10-17 19.09 19.59 17.07 17.20 0.0M
2023-10-14 16.50 20.82 16.46 19.30 0.0M
2023-10-13 16.07 18.07 15.41 16.66 0.0M
2023-10-12 16.97 17.79 16.09 16.09 0.0M
2023-10-11 17.66 17.84 16.47 17.05 0.0M
2023-10-10 19.60 19.66 17.51 17.68 0.0M
2023-10-07 18.74 19.95 17.16 17.42 0.0M
2023-10-06 18.67 19.58 18.25 18.49 0.0M
2023-10-05 20.71 20.87 18.30 18.58 0.0M
2023-10-04 17.56 20.37 17.25 19.56 0.0M
2023-10-03 17.08 18.43 16.94 17.35 0.0M
2023-09-30 16.79 17.64 15.70 17.41 0.0M
2023-09-29 18.21 18.75 17.02 17.29 0.0M
2023-09-28 18.32 19.72 18.06 18.22 0.0M
2023-09-27 18.04 19.50 17.13 18.88 0.0M
2023-09-26 17.25 18.51 16.66 16.79 0.0M
2023-09-23 17.30 17.41 15.88 17.20 0.0M
2023-09-22 15.46 17.55 15.33 17.55 0.0M
2023-09-21 14.19 15.14 13.55 15.13 0.0M
2023-09-20 14.08 15.00 13.82 14.21 0.0M
2023-09-19 14.43 14.79 13.86 13.99 0.0M
2023-09-16 12.66 14.16 12.64 13.76 0.0M
2023-09-15 13.38 13.46 12.77 12.80 0.0M
2023-09-14 14.43 14.68 13.41 13.48 0.0M
2023-09-13 13.82 14.26 13.46 14.06 0.0M
2023-09-12 14.01 14.17 13.54 13.59 0.0M
2023-09-09 14.15 14.81 13.47 13.73 0.0M
2023-09-08 14.79 15.67 14.35 14.35 0.0M
2023-09-07 14.30 15.31 14.15 14.45 0.0M
2023-09-06 13.98 14.35 13.48 13.79 0.0M
2023-09-05 13.42 13.64 13.30 13.62 0.0M
2023-09-02 13.50 13.50 12.91 12.97 0.0M
2023-09-01 13.97 13.98 13.39 13.52 0.0M
2023-08-31 14.55 14.72 13.83 13.88 0.0M
2023-08-30 14.86 15.11 14.14 14.28 0.0M
2023-08-29 16.12 16.16 14.82 14.89 0.0M
2023-08-26 17.16 17.29 15.34 15.58 0.0M
2023-08-25 15.54 17.29 15.45 17.16 0.0M
2023-08-24 16.66 17.11 15.91 15.98 0.0M
2023-08-23 16.29 16.96 15.92 16.29 0.0M
2023-08-22 17.55 17.62 16.26 16.53 0.0M
2023-08-19 17.57 18.64 16.84 17.00 0.0M
2023-08-18 16.87 17.98 16.27 17.71 0.0M
2023-08-17 16.57 16.90 15.79 16.74 0.0M
2023-08-16 14.60 16.24 14.57 16.16 0.0M
2023-08-15 15.64 15.81 14.44 14.48 0.0M
2023-08-12 15.44 16.41 14.67 14.67 0.0M
2023-08-11 15.55 16.82 14.55 15.79 0.0M
2023-08-10 15.85 16.88 15.38 15.96 0.0M
2023-08-09 16.29 18.29 16.00 16.01 0.0M
2023-08-08 17.00 17.46 15.78 15.80 0.0M
2023-08-05 16.00 17.42 14.52 17.12 0.0M
2023-08-04 16.77 17.42 15.71 15.91 0.0M
2023-08-03 15.70 16.48 14.96 16.09 0.0M
2023-08-02 13.40 14.00 13.40 13.59 0.0M
2023-08-01 13.72 13.90 13.27 13.33 0.0M
2023-07-29 13.93 14.08 13.10 13.17 0.0M
2023-07-28 13.10 14.96 12.67 14.35 0.0M
2023-07-27 13.90 14.18 13.16 13.19 0.0M
2023-07-26 13.60 13.66 13.34 13.36 0.0M
2023-07-25 13.89 13.90 13.30 13.48 0.0M
2023-07-22 13.69 13.71 13.16 13.36 0.0M
2023-07-21 13.89 14.12 13.46 13.86 0.0M
2023-07-20 13.34 13.81 13.12 13.73 0.0M
2023-07-19 13.55 13.64 13.24 13.28 0.0M
2023-07-18 13.77 13.97 13.39 13.43 0.0M
2023-07-15 13.70 13.73 13.17 13.29 0.0M
2023-07-14 13.43 13.59 13.22 13.58 0.0M
2023-07-13 14.84 14.84 13.51 13.54 0.0M
2023-07-12 14.78 15.01 14.45 14.64 0.0M
2023-07-11 15.88 16.02 14.80 14.85 0.0M
2023-07-08 15.92 15.99 14.19 14.71 0.0M
2023-07-07 14.83 17.05 14.77 15.39 0.0M
2023-07-06 14.22 14.76 14.06 14.18 0.0M
2023-07-05 13.32 13.51 13.30 13.51 0.0M
2023-07-04 13.76 13.76 13.28 13.39 0.0M
2023-07-01 13.43 13.52 12.86 13.52 0.0M
2023-06-30 13.62 13.82 13.35 13.48 0.0M
2023-06-29 13.93 13.99 13.36 13.43 0.0M
2023-06-28 13.41 13.63 12.76 12.81 0.0M
2023-06-27 13.82 14.13 13.10 13.58 0.0M
2023-06-24 12.95 13.48 12.51 13.08 0.0M
2023-06-23 13.76 13.83 12.50 12.69 0.0M
2023-06-22 13.93 13.93 13.06 13.15 0.0M
2023-06-21 14.25 14.49 13.65 13.68 0.0M
2023-06-20 13.95 14.04 13.82 14.03 0.0M
2023-06-17 14.44 14.51 13.38 13.44 0.0M
2023-06-16 14.06 14.50 13.86 14.48 0.0M
2023-06-15 14.50 14.77 13.83 13.88 0.0M
2023-06-14 14.56 14.65 14.03 14.19 0.0M
2023-06-13 14.02 14.64 13.94 14.64 0.0M
2023-06-10 13.61 13.95 13.30 13.60 0.0M
2023-06-09 14.09 14.14 13.45 13.54 0.0M
2023-06-08 14.18 14.33 13.77 13.94 0.0M
2023-06-07 14.72 14.79 13.74 13.75 0.0M
2023-06-06 15.17 15.18 14.48 14.51 0.0M
2023-06-03 15.58 15.58 14.30 14.50 0.0M
2023-06-02 17.23 17.58 15.54 15.61 0.0M
2023-06-01 18.05 18.40 17.12 17.94 0.0M
2023-05-31 17.39 18.19 16.80 17.31 0.0M
2023-05-30 17.37 17.40 17.15 17.26 0.0M
2023-05-27 19.04 19.54 17.19 17.88 0.0M
2023-05-26 19.53 19.95 18.68 19.12 0.0M
2023-05-25 18.82 20.81 18.81 20.03 0.0M
2023-05-24 17.35 19.52 17.29 18.71 0.0M
2023-05-23 17.45 18.21 16.81 17.21 0.0M
2023-05-20 16.11 17.34 15.80 16.75 0.0M
2023-05-19 16.90 17.13 16.01 16.01 0.0M
2023-05-18 17.97 18.26 16.69 16.87 0.0M
2023-05-17 16.49 17.33 16.17 17.00 0.0M
2023-05-16 16.56 17.33 16.09 16.10 0.0M
2023-05-13 16.51 17.53 16.01 16.58 0.0M
2023-05-12 16.69 18.04 16.50 16.72 0.0M
2023-05-11 17.68 18.40 16.42 16.94 0.0M
2023-05-10 16.72 17.33 16.64 17.18 0.0M
2023-05-09 17.36 17.46 16.28 16.44 0.0M
2023-05-06 19.40 19.54 16.52 16.97 0.0M
2023-05-05 19.14 21.31 18.64 20.03 0.0M
2023-05-04 17.85 18.83 17.19 18.34 0.0M
2023-05-03 16.03 19.87 16.02 17.73 0.0M
2023-05-02 16.21 16.43 15.37 15.89 0.0M
2023-04-29 17.15 17.59 15.59 15.64 0.0M
2023-04-28 18.42 18.42 16.68 16.99 0.0M
2023-04-27 18.67 19.58 17.87 18.84 0.0M
2023-04-26 17.28 19.72 17.01 18.44 0.0M
2023-04-25 18.00 18.00 16.36 16.53 0.0M
2023-04-22 17.38 17.58 16.39 16.58 0.0M
2023-04-21 16.79 17.61 16.22 17.07 0.0M
2023-04-20 17.31 17.73 16.15 16.44 0.0M
2023-04-19 16.92 17.39 16.56 16.87 0.0M
2023-04-18 17.54 17.76 16.81 16.90 0.0M
2023-04-15 17.93 18.12 17.00 17.00 0.0M
2023-04-14 18.84 19.07 17.77 17.80 0.0M
2023-04-13 19.37 19.57 18.28 19.09 0.0M
2023-04-12 18.79 18.99 18.14 18.78 0.0M
2023-04-11 19.17 19.85 18.62 18.67 0.0M
2023-04-07 19.27 19.83 18.28 18.32 0.0M
2023-04-06 19.46 20.09 19.00 19.08 0.0M
2023-04-05 17.71 18.94 17.49 17.82 0.0M
2023-04-04 19.01 19.06 17.52 17.55 0.0M
2023-04-01 18.95 19.17 18.14 18.29 0.0M
2023-03-31 19.04 19.95 18.71 18.84 0.0M
2023-03-30 19.47 19.50 19.09 19.12 0.0M
2023-03-29 20.14 21.08 19.40 19.46 0.0M
2023-03-28 21.80 22.73 20.18 20.22 0.0M
2023-03-25 22.01 25.14 21.48 21.59 0.0M
2023-03-24 21.49 24.91 20.08 22.53 0.0M
2023-03-23 21.81 22.37 19.93 22.24 0.0M
2023-03-22 24.42 24.42 21.62 21.63 0.0M
2023-03-21 28.10 29.30 24.24 24.42 0.0M
2023-03-18 22.99 26.26 22.67 25.58 0.0M
2023-03-17 26.23 27.56 23.04 23.06 0.0M
2023-03-16 23.19 29.90 23.16 26.14 0.0M
2023-03-15 26.93 27.33 21.89 23.35 0.0M
2023-03-14 23.94 31.12 23.77 26.53 0.0M
2023-03-11 23.30 28.94 21.71 24.69 0.0M
2023-03-10 19.25 23.15 18.77 22.58 0.0M
2023-03-09 19.68 19.97 18.94 19.04 0.0M
2023-03-08 18.67 19.74 18.52 19.58 0.0M
2023-03-07 19.44 19.61 18.90 19.09 0.0M
2023-03-04 19.86 19.86 18.57 18.62 0.0M
2023-03-03 21.46 21.47 19.62 19.66 0.0M
2023-03-02 20.35 21.31 20.20 20.59 0.0M
2023-03-01 21.63 21.69 20.49 21.13 0.0M
2023-02-28 22.27 22.30 20.95 21.28 0.0M
2023-02-25 21.43 23.01 21.40 21.75 0.0M
2023-02-24 21.99 22.48 20.93 21.19 0.0M
2023-02-23 23.01 23.61 22.01 22.30 0.0M
2023-02-22 21.03 22.56 21.03 22.04 0.0M
2023-02-21 20.36 20.58 20.23 20.50 0.0M
2023-02-18 20.66 20.96 19.40 19.61 0.0M
2023-02-17 18.11 20.07 18.08 19.96 0.0M
2023-02-16 19.41 19.45 18.05 18.17 0.0M
2023-02-15 20.21 20.23 17.87 18.35 0.0M
2023-02-14 21.27 21.30 19.82 19.83 0.0M
2023-02-11 20.60 21.78 20.20 20.28 0.0M
2023-02-10 19.18 20.98 18.92 20.60 0.0M
2023-02-09 18.94 20.14 18.58 19.63 0.0M
2023-02-08 19.12 19.62 17.96 18.20 0.0M
2023-02-07 18.94 19.51 18.84 19.08 0.0M
2023-02-04 18.39 19.11 17.71 18.13 0.0M
2023-02-03 17.70 19.16 16.93 18.64 0.0M
2023-02-02 19.65 20.05 17.70 17.87 0.0M
2023-02-01 20.30 20.94 19.28 19.59 0.0M
2023-01-31 19.93 20.44 19.65 20.08 0.0M
2023-01-28 18.90 19.01 17.95 18.50 0.0M
2023-01-27 19.04 19.49 18.66 18.73 0.0M
2023-01-26 19.56 20.90 18.99 19.08 0.0M
2023-01-25 20.33 21.01 19.37 19.73 0.0M
2023-01-24 20.50 20.65 19.81 20.16 0.0M
2023-01-21 20.34 20.78 19.47 19.96 0.0M
2023-01-20 20.46 21.77 20.21 20.56 0.0M
2023-01-19 19.27 20.59 18.71 20.35 0.0M
2023-01-18 19.50 19.82 18.66 18.78 0.0M
2023-01-17 19.07 19.26 19.05 19.12 0.0M
2023-01-14 18.86 19.26 17.77 18.08 0.0M
2023-01-13 21.52 21.76 18.72 18.72 0.0M
2023-01-12 20.86 21.25 20.65 21.09 0.0M
2023-01-11 22.68 22.99 21.04 21.04 0.0M
2023-01-10 22.00 22.38 21.59 22.38 0.0M
2023-01-07 22.80 23.02 21.07 21.20 0.0M
2023-01-06 22.22 22.96 22.00 22.53 0.0M
2023-01-05 22.91 23.25 21.94 22.01 0.0M
2023-01-04 22.33 22.98 21.91 22.10 0.0M