CBOE S&P 500 Buffer Protect March (SPROME03)

SPROME03
🏛️ 美国 →
4,715.14
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 4,327.09 4,331.01 4,327.09 4,331.01 0.0K
09:32 4,330.37 4,330.37 4,323.17 4,324.28 0.0K
09:33 4,323.70 4,323.70 4,319.09 4,319.09 0.0K
09:34 4,316.22 4,318.40 4,316.22 4,318.40 0.0K
09:35 4,319.51 4,326.17 4,319.51 4,326.17 0.0K
09:36 4,327.48 4,327.48 4,322.21 4,322.21 0.0K
09:37 4,323.58 4,324.35 4,322.71 4,324.35 0.0K
09:38 4,325.11 4,327.11 4,324.92 4,327.11 0.0K
09:39 4,325.81 4,328.30 4,324.99 4,328.30 0.0K
09:40 4,328.08 4,330.06 4,326.20 4,330.06 0.0K
09:41 4,332.39 4,334.17 4,331.04 4,331.04 0.0K
09:42 4,330.82 4,332.70 4,330.82 4,332.43 0.0K
09:43 4,332.30 4,333.16 4,331.43 4,331.43 0.0K
09:44 4,332.19 4,334.47 4,332.19 4,333.49 0.0K
09:45 4,334.27 4,334.97 4,333.36 4,333.41 0.0K
09:46 4,333.43 4,334.65 4,332.01 4,332.01 0.0K
09:47 4,331.29 4,331.29 4,325.45 4,325.45 0.0K
09:48 4,327.77 4,327.77 4,324.96 4,325.70 0.0K
09:49 4,326.36 4,329.49 4,325.07 4,329.49 0.0K
09:50 4,329.34 4,331.01 4,329.34 4,329.63 0.0K
09:51 4,330.40 4,331.02 4,329.69 4,329.70 0.0K
09:52 4,325.06 4,325.06 4,323.86 4,324.60 0.0K
09:53 4,323.44 4,323.44 4,321.09 4,321.09 0.0K
09:54 4,320.67 4,320.67 4,317.32 4,318.10 0.0K
09:55 4,319.35 4,321.21 4,319.35 4,320.01 0.0K
09:56 4,323.43 4,325.35 4,321.28 4,325.35 0.0K
09:57 4,324.62 4,325.89 4,324.62 4,324.90 0.0K
09:58 4,325.25 4,327.54 4,325.06 4,325.66 0.0K
09:59 4,326.10 4,326.10 4,322.11 4,322.27 0.0K
10:00 4,321.47 4,321.47 4,315.39 4,316.23 0.0K
10:01 4,319.23 4,319.23 4,315.65 4,315.65 0.0K
10:02 4,315.19 4,315.19 4,312.43 4,312.68 0.0K
10:03 4,313.35 4,315.59 4,313.23 4,313.23 0.0K
10:04 4,312.49 4,312.49 4,310.57 4,311.53 0.0K
10:05 4,311.65 4,313.43 4,310.79 4,310.79 0.0K
10:06 4,311.69 4,311.69 4,309.90 4,310.77 0.0K
10:07 4,311.49 4,313.70 4,311.49 4,312.40 0.0K
10:08 4,312.87 4,312.87 4,310.52 4,312.01 0.0K
10:09 4,311.96 4,313.51 4,311.96 4,312.24 0.0K
10:10 4,311.09 4,311.80 4,309.73 4,311.80 0.0K
10:11 4,311.70 4,314.72 4,311.46 4,311.46 0.0K
10:12 4,313.42 4,315.07 4,313.10 4,315.07 0.0K
10:13 4,315.97 4,315.97 4,314.70 4,314.80 0.0K
10:14 4,313.84 4,314.84 4,313.84 4,313.95 0.0K
10:15 4,314.71 4,317.50 4,314.62 4,317.50 0.0K
10:16 4,317.07 4,317.07 4,315.38 4,315.38 0.0K
10:17 4,315.19 4,315.64 4,312.35 4,312.35 0.0K
10:18 4,312.63 4,312.89 4,312.08 4,312.89 0.0K
10:19 4,311.39 4,311.39 4,309.40 4,310.79 0.0K
10:20 4,310.45 4,310.45 4,309.70 4,309.70 0.0K
10:21 4,309.05 4,312.79 4,307.94 4,311.48 0.0K
10:22 4,310.46 4,310.46 4,307.97 4,308.60 0.0K
10:23 4,308.75 4,314.05 4,308.75 4,314.05 0.0K
10:24 4,313.23 4,313.32 4,311.72 4,313.32 0.0K
10:25 4,314.00 4,315.16 4,314.00 4,314.48 0.0K
10:26 4,314.83 4,314.83 4,312.85 4,312.85 0.0K
10:27 4,311.66 4,312.59 4,311.59 4,311.59 0.0K
10:28 4,310.14 4,310.14 4,309.44 4,309.44 0.0K
10:29 4,310.28 4,310.28 4,307.59 4,308.79 0.0K
10:30 4,308.75 4,308.75 4,306.44 4,307.06 0.0K
10:31 4,308.62 4,311.40 4,308.62 4,309.00 0.0K
10:32 4,308.59 4,308.94 4,306.22 4,306.22 0.0K
10:33 4,306.46 4,306.46 4,305.50 4,305.50 0.0K
10:34 4,305.34 4,305.34 4,302.35 4,303.93 0.0K
10:35 4,303.06 4,303.06 4,301.70 4,301.70 0.0K
10:36 4,302.01 4,304.33 4,302.01 4,304.33 0.0K
10:37 4,302.78 4,306.45 4,302.78 4,306.45 0.0K
10:38 4,305.00 4,308.29 4,305.00 4,308.29 0.0K
10:39 4,308.41 4,308.41 4,304.67 4,304.67 0.0K
10:40 4,304.93 4,304.93 4,303.04 4,304.53 0.0K
10:41 4,304.08 4,304.91 4,303.59 4,303.59 0.0K
10:42 4,303.01 4,303.37 4,302.89 4,303.37 0.0K
10:43 4,303.71 4,304.82 4,301.53 4,304.82 0.0K
10:44 4,303.97 4,303.97 4,301.80 4,302.49 0.0K
10:45 4,302.39 4,302.39 4,299.49 4,299.49 0.0K
10:46 4,300.42 4,300.49 4,299.64 4,300.49 0.0K
10:47 4,299.65 4,300.84 4,298.49 4,300.84 0.0K
10:48 4,302.43 4,305.69 4,302.43 4,305.69 0.0K
10:49 4,305.02 4,305.02 4,300.78 4,300.86 0.0K
10:50 4,302.53 4,302.74 4,301.27 4,301.27 0.0K
10:51 4,300.42 4,300.42 4,298.91 4,299.21 0.0K
10:52 4,299.48 4,299.48 4,296.49 4,296.49 0.0K
10:53 4,296.57 4,296.84 4,295.74 4,295.74 0.0K
10:54 4,296.34 4,296.34 4,294.46 4,295.85 0.0K
10:55 4,295.04 4,295.04 4,292.46 4,292.46 0.0K
10:56 4,292.86 4,294.29 4,292.45 4,292.92 0.0K
10:57 4,293.67 4,293.67 4,292.49 4,292.86 0.0K
10:58 4,294.21 4,294.44 4,292.96 4,294.44 0.0K
10:59 4,295.32 4,297.21 4,295.32 4,296.79 0.0K
11:00 4,297.75 4,302.16 4,297.75 4,298.75 0.0K
11:01 4,300.29 4,303.86 4,300.29 4,303.64 0.0K
11:02 4,303.45 4,303.45 4,301.18 4,302.48 0.0K
11:03 4,304.13 4,304.34 4,302.64 4,302.64 0.0K
11:04 4,304.39 4,304.39 4,301.35 4,303.45 0.0K
11:05 4,302.24 4,303.61 4,301.94 4,301.94 0.0K
11:06 4,300.96 4,303.83 4,300.93 4,303.83 0.0K
11:07 4,304.87 4,305.68 4,304.36 4,305.35 0.0K
11:08 4,305.29 4,305.47 4,302.57 4,302.57 0.0K
11:09 4,303.42 4,306.04 4,303.42 4,306.04 0.0K
11:10 4,306.02 4,306.02 4,304.53 4,305.06 0.0K
11:11 4,304.78 4,304.78 4,302.86 4,302.94 0.0K
11:12 4,302.49 4,304.67 4,302.49 4,304.67 0.0K
11:13 4,304.95 4,306.59 4,304.95 4,306.59 0.0K
11:14 4,305.42 4,306.50 4,304.83 4,306.50 0.0K
11:15 4,305.74 4,305.74 4,304.14 4,305.22 0.0K
11:16 4,304.77 4,304.77 4,303.20 4,303.20 0.0K
11:17 4,302.99 4,306.12 4,302.85 4,306.12 0.0K
11:18 4,305.43 4,305.43 4,302.89 4,302.89 0.0K
11:19 4,301.79 4,301.79 4,299.18 4,299.73 0.0K
11:20 4,299.87 4,300.66 4,299.27 4,300.66 0.0K
11:21 4,299.63 4,299.63 4,299.13 4,299.13 0.0K
11:22 4,299.59 4,303.18 4,299.59 4,303.18 0.0K
11:23 4,303.10 4,305.30 4,303.10 4,305.30 0.0K
11:24 4,304.93 4,306.17 4,304.93 4,306.17 0.0K
11:25 4,304.95 4,305.73 4,303.74 4,305.73 0.0K
11:26 4,305.25 4,305.25 4,302.82 4,304.47 0.0K
11:27 4,303.89 4,303.99 4,303.71 4,303.71 0.0K
11:28 4,302.95 4,304.17 4,302.54 4,304.17 0.0K
11:29 4,303.61 4,305.06 4,303.61 4,305.06 0.0K
11:30 4,305.35 4,307.83 4,305.35 4,307.83 0.0K
11:31 4,307.19 4,308.77 4,307.19 4,308.77 0.0K
11:32 4,309.26 4,310.70 4,308.66 4,310.70 0.0K
11:33 4,310.12 4,310.27 4,307.62 4,310.27 0.0K
11:34 4,310.86 4,312.22 4,310.86 4,312.22 0.0K
11:35 4,311.17 4,312.26 4,310.39 4,312.26 0.0K
11:36 4,313.05 4,313.60 4,312.69 4,312.69 0.0K
11:37 4,313.31 4,315.14 4,313.31 4,313.55 0.0K
11:38 4,312.32 4,312.39 4,311.90 4,312.10 0.0K
11:39 4,311.95 4,311.95 4,308.46 4,308.46 0.0K
11:40 4,308.43 4,308.81 4,307.11 4,307.81 0.0K
11:41 4,306.95 4,306.95 4,302.71 4,302.71 0.0K
11:42 4,302.68 4,302.68 4,300.36 4,301.67 0.0K
11:43 4,300.36 4,301.83 4,299.44 4,299.44 0.0K
11:44 4,299.31 4,299.63 4,296.73 4,297.07 0.0K
11:45 4,297.81 4,299.03 4,297.81 4,298.91 0.0K
11:46 4,299.48 4,301.99 4,299.48 4,301.99 0.0K
11:47 4,301.79 4,303.52 4,301.79 4,303.52 0.0K
11:48 4,303.60 4,305.91 4,303.60 4,305.91 0.0K
11:49 4,305.49 4,305.49 4,303.72 4,305.08 0.0K
11:50 4,305.22 4,305.22 4,302.58 4,302.58 0.0K
11:51 4,301.65 4,302.30 4,301.65 4,302.30 0.0K
11:52 4,302.16 4,302.37 4,300.77 4,300.95 0.0K
11:53 4,300.99 4,301.84 4,300.99 4,301.84 0.0K
11:54 4,301.47 4,303.11 4,301.47 4,303.11 0.0K
11:55 4,302.47 4,302.47 4,301.01 4,301.01 0.0K
11:56 4,301.72 4,301.72 4,298.38 4,298.38 0.0K
11:57 4,297.67 4,298.77 4,297.67 4,298.77 0.0K
11:58 4,299.06 4,299.14 4,296.67 4,296.67 0.0K
11:59 4,296.57 4,298.06 4,296.57 4,298.06 0.0K
12:00 4,297.34 4,298.40 4,297.34 4,297.42 0.0K
12:01 4,297.43 4,300.26 4,297.43 4,300.21 0.0K
12:02 4,300.17 4,300.91 4,299.70 4,299.70 0.0K
12:03 4,299.37 4,299.37 4,297.20 4,297.88 0.0K
12:04 4,297.15 4,298.29 4,296.52 4,296.52 0.0K
12:05 4,295.17 4,295.37 4,294.53 4,294.53 0.0K
12:06 4,296.33 4,296.80 4,295.94 4,295.94 0.0K
12:07 4,296.58 4,297.78 4,295.50 4,295.50 0.0K
12:08 4,295.87 4,297.14 4,294.66 4,294.66 0.0K
12:09 4,294.48 4,295.28 4,294.48 4,295.28 0.0K
12:10 4,295.11 4,295.84 4,295.11 4,295.73 0.0K
12:11 4,295.78 4,297.26 4,295.78 4,296.84 0.0K
12:12 4,297.85 4,297.85 4,297.55 4,297.67 0.0K
12:13 4,297.16 4,298.70 4,297.16 4,298.70 0.0K
12:14 4,298.72 4,300.31 4,298.72 4,300.31 0.0K
12:15 4,301.17 4,301.17 4,298.86 4,298.86 0.0K
12:16 4,297.79 4,297.79 4,296.75 4,296.75 0.0K
12:17 4,295.16 4,295.16 4,294.00 4,294.00 0.0K
12:18 4,294.25 4,295.05 4,291.05 4,291.05 0.0K
12:19 4,291.56 4,293.07 4,291.56 4,292.89 0.0K
12:20 4,292.27 4,292.83 4,292.27 4,292.68 0.0K
12:21 4,292.19 4,292.21 4,291.44 4,292.21 0.0K
12:22 4,291.84 4,291.84 4,290.06 4,291.11 0.0K
12:23 4,291.02 4,291.02 4,288.67 4,288.67 0.0K
12:24 4,288.59 4,291.09 4,288.59 4,291.09 0.0K
12:25 4,291.33 4,292.07 4,291.33 4,291.57 0.0K
12:26 4,293.48 4,293.48 4,292.08 4,292.32 0.0K
12:27 4,291.89 4,291.97 4,291.00 4,291.44 0.0K
12:28 4,291.59 4,293.81 4,291.59 4,293.81 0.0K
12:29 4,294.66 4,295.00 4,293.47 4,295.00 0.0K
12:30 4,295.53 4,296.64 4,295.05 4,296.64 0.0K
12:31 4,298.30 4,298.30 4,297.09 4,297.10 0.0K
12:32 4,299.61 4,300.74 4,299.61 4,299.64 0.0K
12:33 4,300.07 4,301.45 4,299.36 4,301.45 0.0K
12:34 4,303.44 4,304.39 4,302.68 4,302.68 0.0K
12:35 4,304.36 4,304.36 4,299.74 4,299.74 0.0K
12:36 4,299.08 4,299.08 4,297.12 4,297.12 0.0K
12:37 4,297.65 4,297.65 4,296.00 4,296.00 0.0K
12:38 4,295.77 4,296.06 4,294.47 4,294.47 0.0K
12:39 4,294.12 4,294.12 4,291.04 4,291.04 0.0K
12:40 4,290.00 4,291.39 4,290.00 4,291.39 0.0K
12:41 4,292.04 4,293.18 4,291.49 4,293.18 0.0K
12:42 4,291.97 4,291.98 4,290.95 4,291.63 0.0K
12:43 4,293.19 4,293.89 4,292.26 4,292.26 0.0K
12:44 4,291.68 4,291.79 4,290.97 4,290.97 0.0K
12:45 4,290.96 4,291.74 4,290.96 4,291.70 0.0K
12:46 4,292.94 4,294.55 4,292.69 4,292.69 0.0K
12:47 4,294.35 4,294.35 4,292.88 4,292.88 0.0K
12:48 4,293.65 4,293.65 4,291.32 4,292.40 0.0K
12:49 4,292.09 4,292.09 4,291.73 4,291.91 0.0K
12:50 4,292.02 4,293.31 4,291.77 4,293.31 0.0K
12:51 4,292.71 4,294.64 4,292.70 4,294.64 0.0K
12:52 4,294.23 4,294.23 4,291.64 4,291.93 0.0K
12:53 4,292.98 4,295.98 4,292.98 4,294.30 0.0K
12:54 4,292.95 4,293.82 4,292.79 4,293.82 0.0K
12:55 4,293.83 4,294.43 4,293.51 4,294.43 0.0K
12:56 4,293.59 4,294.97 4,293.59 4,294.97 0.0K
12:57 4,295.63 4,295.63 4,292.89 4,293.09 0.0K
12:58 4,292.65 4,292.65 4,291.66 4,291.82 0.0K
12:59 4,291.71 4,292.53 4,291.48 4,291.80 0.0K
13:00 4,290.97 4,291.94 4,290.42 4,291.94 0.0K
13:01 4,291.14 4,291.14 4,290.69 4,290.87 0.0K
13:02 4,290.31 4,290.83 4,287.01 4,287.22 0.0K
13:03 4,289.66 4,289.66 4,286.17 4,286.17 0.0K
13:04 4,285.81 4,286.32 4,285.57 4,285.78 0.0K
13:05 4,285.37 4,287.74 4,285.37 4,286.40 0.0K
13:06 4,286.22 4,286.45 4,285.16 4,286.45 0.0K
13:07 4,285.30 4,285.30 4,284.34 4,285.28 0.0K
13:08 4,285.30 4,286.45 4,283.97 4,283.97 0.0K
13:09 4,284.27 4,284.76 4,283.98 4,283.98 0.0K
13:10 4,283.53 4,284.55 4,281.90 4,284.55 0.0K
13:11 4,283.14 4,283.14 4,279.32 4,279.32 0.0K
13:12 4,280.72 4,281.18 4,280.57 4,280.77 0.0K
13:13 4,280.73 4,281.65 4,280.10 4,281.10 0.0K
13:14 4,281.64 4,284.19 4,281.64 4,284.19 0.0K
13:15 4,284.49 4,285.17 4,284.49 4,285.17 0.0K
13:16 4,284.82 4,285.77 4,284.17 4,285.77 0.0K
13:17 4,285.26 4,286.86 4,285.26 4,286.13 0.0K
13:18 4,284.78 4,284.78 4,284.09 4,284.09 0.0K
13:19 4,284.22 4,286.43 4,284.22 4,285.80 0.0K
13:20 4,286.10 4,287.08 4,285.60 4,287.08 0.0K
13:21 4,287.08 4,289.55 4,287.08 4,288.53 0.0K
13:22 4,286.59 4,289.11 4,286.59 4,289.11 0.0K
13:23 4,290.38 4,290.93 4,289.76 4,289.76 0.0K
13:24 4,289.27 4,290.46 4,289.23 4,289.94 0.0K
13:25 4,289.03 4,289.03 4,287.11 4,287.11 0.0K
13:26 4,286.07 4,288.35 4,286.00 4,286.00 0.0K
13:27 4,287.38 4,287.38 4,285.53 4,286.20 0.0K
13:28 4,286.03 4,286.63 4,285.47 4,285.47 0.0K
13:29 4,284.95 4,285.21 4,283.57 4,283.57 0.0K
13:30 4,283.49 4,283.61 4,282.20 4,282.20 0.0K
13:31 4,283.19 4,283.19 4,280.52 4,281.68 0.0K
13:32 4,281.88 4,282.73 4,281.88 4,282.30 0.0K
13:33 4,281.62 4,282.65 4,281.62 4,282.65 0.0K
13:34 4,281.73 4,281.73 4,279.66 4,279.66 0.0K
13:35 4,279.73 4,280.54 4,279.68 4,280.07 0.0K
13:36 4,280.41 4,281.53 4,278.03 4,278.03 0.0K
13:37 4,278.30 4,278.30 4,274.33 4,274.33 0.0K
13:38 4,274.97 4,277.65 4,274.97 4,277.65 0.0K
13:39 4,278.32 4,279.02 4,278.05 4,278.14 0.0K
13:40 4,278.26 4,278.58 4,277.58 4,277.58 0.0K
13:41 4,277.98 4,278.13 4,277.13 4,278.13 0.0K
13:42 4,277.44 4,278.88 4,277.44 4,278.82 0.0K
13:43 4,278.63 4,278.94 4,278.32 4,278.94 0.0K
13:44 4,279.17 4,279.17 4,277.86 4,277.86 0.0K
13:45 4,277.05 4,278.27 4,276.87 4,278.27 0.0K
13:46 4,279.88 4,279.88 4,276.94 4,276.94 0.0K
13:47 4,276.28 4,276.67 4,274.19 4,276.67 0.0K
13:48 4,276.36 4,276.55 4,275.98 4,275.98 0.0K
13:49 4,274.87 4,275.37 4,274.87 4,275.16 0.0K
13:50 4,275.10 4,275.10 4,274.15 4,274.48 0.0K
13:51 4,274.02 4,274.07 4,272.98 4,274.07 0.0K
13:52 4,273.42 4,275.12 4,273.42 4,274.84 0.0K
13:53 4,274.53 4,277.48 4,274.53 4,277.48 0.0K
13:54 4,278.47 4,278.47 4,277.48 4,277.48 0.0K
13:55 4,278.76 4,278.94 4,277.93 4,278.64 0.0K
13:56 4,277.40 4,277.40 4,275.07 4,275.39 0.0K
13:57 4,275.00 4,277.04 4,275.00 4,276.89 0.0K
13:58 4,276.88 4,277.39 4,276.40 4,277.27 0.0K
13:59 4,276.27 4,276.80 4,274.63 4,274.63 0.0K
14:00 4,275.02 4,275.35 4,273.44 4,273.44 0.0K
14:01 4,275.08 4,275.17 4,273.93 4,273.93 0.0K
14:02 4,275.23 4,275.23 4,274.00 4,275.05 0.0K
14:03 4,274.91 4,275.51 4,273.61 4,273.61 0.0K
14:04 4,273.67 4,273.67 4,272.86 4,272.86 0.0K
14:05 4,272.55 4,272.59 4,272.16 4,272.47 0.0K
14:06 4,272.36 4,272.36 4,269.16 4,270.20 0.0K
14:07 4,270.30 4,270.30 4,269.61 4,269.99 0.0K
14:08 4,269.80 4,270.08 4,269.61 4,270.08 0.0K
14:09 4,269.93 4,272.46 4,269.93 4,271.93 0.0K
14:10 4,272.98 4,275.61 4,272.98 4,275.61 0.0K
14:11 4,274.00 4,281.09 4,273.63 4,281.09 0.0K
14:12 4,277.28 4,277.76 4,276.14 4,276.73 0.0K
14:13 4,276.88 4,276.88 4,275.35 4,275.35 0.0K
14:14 4,273.43 4,275.09 4,273.43 4,275.09 0.0K
14:15 4,275.05 4,276.86 4,275.05 4,276.86 0.0K
14:16 4,277.54 4,277.93 4,276.76 4,276.76 0.0K
14:17 4,276.74 4,277.60 4,276.63 4,276.74 0.0K
14:18 4,277.47 4,278.79 4,277.47 4,277.87 0.0K
14:19 4,277.82 4,277.82 4,274.31 4,274.31 0.0K
14:20 4,273.95 4,275.68 4,273.95 4,274.74 0.0K
14:21 4,275.18 4,275.50 4,275.18 4,275.50 0.0K
14:22 4,275.04 4,275.04 4,272.50 4,273.90 0.0K
14:23 4,274.47 4,274.47 4,273.06 4,273.83 0.0K
14:24 4,273.21 4,274.25 4,273.21 4,273.88 0.0K
14:25 4,273.75 4,273.79 4,272.84 4,272.84 0.0K
14:26 4,273.45 4,273.45 4,271.09 4,271.09 0.0K
14:27 4,269.92 4,270.12 4,269.81 4,270.02 0.0K
14:28 4,269.29 4,269.99 4,269.29 4,269.99 0.0K
14:29 4,270.13 4,270.84 4,269.92 4,270.84 0.0K
14:30 4,271.09 4,273.13 4,271.09 4,272.62 0.0K
14:31 4,273.58 4,274.10 4,273.47 4,273.94 0.0K
14:32 4,274.60 4,274.60 4,272.72 4,272.72 0.0K
14:33 4,271.28 4,271.65 4,271.26 4,271.65 0.0K
14:34 4,272.15 4,272.15 4,271.33 4,272.03 0.0K
14:35 4,271.94 4,271.94 4,270.53 4,270.53 0.0K
14:36 4,269.80 4,270.34 4,269.80 4,270.34 0.0K
14:37 4,269.72 4,269.89 4,268.90 4,269.78 0.0K
14:38 4,268.88 4,268.88 4,268.02 4,268.60 0.0K
14:39 4,268.40 4,268.77 4,267.92 4,267.92 0.0K
14:40 4,267.84 4,267.84 4,266.98 4,267.26 0.0K
14:41 4,266.65 4,266.69 4,265.85 4,266.69 0.0K
14:42 4,264.33 4,267.38 4,264.33 4,267.38 0.0K
14:43 4,268.40 4,268.78 4,267.83 4,268.66 0.0K
14:44 4,267.87 4,267.87 4,266.82 4,267.13 0.0K
14:45 4,267.55 4,268.38 4,267.55 4,268.38 0.0K
14:46 4,268.97 4,269.08 4,266.88 4,266.88 0.0K
14:47 4,267.00 4,267.99 4,267.00 4,267.99 0.0K
14:48 4,267.97 4,268.10 4,266.98 4,267.20 0.0K
14:49 4,267.01 4,267.01 4,266.65 4,266.83 0.0K
14:50 4,266.12 4,266.12 4,265.47 4,265.61 0.0K
14:51 4,265.74 4,267.13 4,265.74 4,267.13 0.0K
14:52 4,266.64 4,266.99 4,265.93 4,266.99 0.0K
14:53 4,266.42 4,266.42 4,261.86 4,261.86 0.0K
14:54 4,263.09 4,263.60 4,261.51 4,261.51 0.0K
14:55 4,260.71 4,260.71 4,257.80 4,258.43 0.0K
14:56 4,257.38 4,257.38 4,256.27 4,256.60 0.0K
14:57 4,256.41 4,258.09 4,256.41 4,258.09 0.0K
14:58 4,257.60 4,257.60 4,256.94 4,256.94 0.0K
14:59 4,257.35 4,257.35 4,255.73 4,255.73 0.0K
15:00 4,255.11 4,257.53 4,255.11 4,257.53 0.0K
15:01 4,257.64 4,257.64 4,256.05 4,256.05 0.0K
15:02 4,256.09 4,256.23 4,255.63 4,256.12 0.0K
15:03 4,255.84 4,256.29 4,255.21 4,255.21 0.0K
15:04 4,255.70 4,255.70 4,250.83 4,250.83 0.0K
15:05 4,252.67 4,254.48 4,252.67 4,253.95 0.0K
15:06 4,252.22 4,252.22 4,249.63 4,249.76 0.0K
15:07 4,248.53 4,248.53 4,247.96 4,248.09 0.0K
15:08 4,247.68 4,248.75 4,247.68 4,248.75 0.0K
15:09 4,247.67 4,249.05 4,247.67 4,248.33 0.0K
15:10 4,248.14 4,249.83 4,248.14 4,249.83 0.0K
15:11 4,248.10 4,248.10 4,245.94 4,246.59 0.0K
15:12 4,247.66 4,251.40 4,247.50 4,251.40 0.0K
15:13 4,252.66 4,253.49 4,252.66 4,252.92 0.0K
15:14 4,255.11 4,257.67 4,254.24 4,257.67 0.0K
15:15 4,258.00 4,261.14 4,258.00 4,261.14 0.0K
15:16 4,261.22 4,264.52 4,261.22 4,262.24 0.0K
15:17 4,261.93 4,261.93 4,259.29 4,259.29 0.0K
15:18 4,260.53 4,261.39 4,260.53 4,261.39 0.0K
15:19 4,261.94 4,265.25 4,261.94 4,265.25 0.0K
15:20 4,265.55 4,268.94 4,265.09 4,267.76 0.0K
15:21 4,268.12 4,268.13 4,267.69 4,268.13 0.0K
15:22 4,266.47 4,268.23 4,266.47 4,268.23 0.0K
15:23 4,266.78 4,268.53 4,266.41 4,268.24 0.0K
15:24 4,268.55 4,270.66 4,268.38 4,270.66 0.0K
15:25 4,271.92 4,272.64 4,271.62 4,272.64 0.0K
15:26 4,273.70 4,276.84 4,272.80 4,276.84 0.0K
15:27 4,277.92 4,277.95 4,276.69 4,277.95 0.0K
15:28 4,278.45 4,280.05 4,278.45 4,278.51 0.0K
15:29 4,279.29 4,279.29 4,273.78 4,273.78 0.0K
15:30 4,271.12 4,276.25 4,271.12 4,276.13 0.0K
15:31 4,276.40 4,277.98 4,275.51 4,277.98 0.0K
15:32 4,277.26 4,279.47 4,277.26 4,278.65 0.0K
15:33 4,280.04 4,282.05 4,280.04 4,280.40 0.0K
15:34 4,281.12 4,285.79 4,281.12 4,285.79 0.0K
15:35 4,286.63 4,288.34 4,285.88 4,288.27 0.0K
15:36 4,285.58 4,285.58 4,281.24 4,281.24 0.0K
15:37 4,279.25 4,279.74 4,279.17 4,279.17 0.0K
15:38 4,278.47 4,278.47 4,276.75 4,276.93 0.0K
15:39 4,277.62 4,281.40 4,277.62 4,281.20 0.0K
15:40 4,281.85 4,282.26 4,279.90 4,279.90 0.0K
15:41 4,278.60 4,278.60 4,276.22 4,277.43 0.0K
15:42 4,278.29 4,278.29 4,270.42 4,270.42 0.0K
15:43 4,271.07 4,273.17 4,271.07 4,273.17 0.0K
15:44 4,271.86 4,271.86 4,268.05 4,268.05 0.0K
15:45 4,267.87 4,271.24 4,267.87 4,270.67 0.0K
15:46 4,271.77 4,271.77 4,270.04 4,270.04 0.0K
15:47 4,270.29 4,274.30 4,270.29 4,274.30 0.0K
15:48 4,275.40 4,276.49 4,274.00 4,274.45 0.0K
15:49 4,273.36 4,275.32 4,273.36 4,275.21 0.0K
15:50 4,274.95 4,279.17 4,274.95 4,278.73 0.0K
15:51 4,281.00 4,282.99 4,279.42 4,279.42 0.0K
15:52 4,278.52 4,282.09 4,278.52 4,282.09 0.0K
15:53 4,280.76 4,280.76 4,275.27 4,275.27 0.0K
15:54 4,274.34 4,274.34 4,270.63 4,270.63 0.0K
15:55 4,274.66 4,278.66 4,274.66 4,278.33 0.0K
15:56 4,279.46 4,279.60 4,278.86 4,279.60 0.0K
15:57 4,279.17 4,281.33 4,276.93 4,276.93 0.0K
15:58 4,276.59 4,277.05 4,275.21 4,275.21 0.0K
15:59 4,275.68 4,275.68 4,273.05 4,273.98 0.0K
16:00 4,277.99 4,277.99 4,277.53 4,277.63 0.0K
16:01 4,277.60 4,277.60 4,277.49 4,277.49 0.0K
16:02 4,277.49 4,277.49 4,277.47 4,277.48 0.0K
16:03 4,277.46 4,277.54 4,277.46 4,277.54 0.0K
16:04 4,277.54 4,277.54 4,277.43 4,277.44 0.0K
16:05 4,277.41 4,277.53 4,277.35 4,277.48 0.0K
16:06 4,277.49 4,277.55 4,277.47 4,277.55 0.0K
16:07 4,277.53 4,277.53 4,277.44 4,277.44 0.0K
16:08 4,277.44 4,277.46 4,277.44 4,277.44 0.0K
16:09 4,277.43 4,277.43 4,277.38 4,277.38 0.0K
16:10 4,277.41 4,277.47 4,277.41 4,277.47 0.0K
16:11 4,277.47 4,277.47 4,277.42 4,277.42 0.0K
16:12 4,277.67 4,277.67 4,277.64 4,277.67 0.0K
16:13 4,277.71 4,277.74 4,277.68 4,277.68 0.0K
16:14 4,277.64 4,277.73 4,277.64 4,277.73 0.0K
16:15 4,277.70 4,277.70 4,277.70 4,277.70 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据