CBOE S&P 500 Buffer Protect September (SPROME09)

SPROME09
🏛️ 美国 →
5,106.53
最后更新: 2025-10-08
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 4,520.73 4,520.73 4,514.79 4,514.79 0.0K
09:32 4,516.11 4,517.60 4,516.11 4,517.20 0.0K
09:33 4,516.68 4,519.02 4,516.17 4,519.02 0.0K
09:34 4,519.75 4,520.06 4,519.60 4,519.60 0.0K
09:35 4,518.80 4,518.80 4,517.67 4,517.67 0.0K
09:36 4,518.43 4,519.27 4,517.80 4,517.80 0.0K
09:37 4,518.16 4,518.16 4,515.13 4,515.13 0.0K
09:38 4,514.80 4,514.80 4,513.01 4,513.01 0.0K
09:39 4,512.45 4,512.45 4,510.74 4,510.93 0.0K
09:40 4,512.58 4,512.58 4,510.73 4,510.73 0.0K
09:41 4,512.15 4,514.07 4,511.66 4,512.14 0.0K
09:42 4,510.82 4,514.19 4,510.82 4,514.19 0.0K
09:43 4,514.07 4,514.18 4,513.38 4,513.38 0.0K
09:44 4,512.71 4,512.71 4,510.50 4,512.61 0.0K
09:45 4,514.69 4,516.03 4,514.32 4,516.03 0.0K
09:46 4,516.35 4,516.35 4,512.45 4,512.45 0.0K
09:47 4,510.68 4,510.68 4,509.09 4,509.09 0.0K
09:48 4,507.53 4,507.53 4,505.22 4,505.22 0.0K
09:49 4,506.11 4,508.24 4,505.73 4,508.24 0.0K
09:50 4,505.41 4,505.70 4,505.41 4,505.63 0.0K
09:51 4,505.84 4,508.75 4,505.84 4,506.37 0.0K
09:52 4,506.97 4,507.55 4,505.43 4,505.43 0.0K
09:53 4,505.55 4,506.32 4,505.52 4,506.32 0.0K
09:54 4,505.65 4,506.44 4,505.49 4,505.49 0.0K
09:55 4,504.95 4,505.65 4,504.77 4,505.17 0.0K
09:56 4,505.37 4,506.33 4,505.37 4,505.74 0.0K
09:57 4,506.07 4,507.33 4,506.07 4,506.55 0.0K
09:58 4,507.47 4,507.47 4,507.03 4,507.03 0.0K
09:59 4,507.26 4,507.26 4,506.12 4,506.73 0.0K
10:00 4,507.49 4,507.49 4,500.83 4,500.83 0.0K
10:01 4,498.32 4,498.32 4,494.77 4,494.77 0.0K
10:02 4,495.93 4,495.93 4,493.89 4,493.89 0.0K
10:03 4,493.64 4,493.64 4,492.42 4,493.07 0.0K
10:04 4,493.46 4,493.94 4,492.72 4,493.76 0.0K
10:05 4,493.43 4,495.03 4,493.43 4,495.03 0.0K
10:06 4,494.39 4,494.39 4,491.24 4,491.24 0.0K
10:07 4,490.77 4,492.07 4,490.77 4,490.83 0.0K
10:08 4,490.70 4,490.70 4,489.19 4,489.19 0.0K
10:09 4,489.81 4,489.98 4,489.31 4,489.98 0.0K
10:10 4,489.95 4,491.19 4,489.63 4,489.63 0.0K
10:11 4,489.30 4,489.96 4,488.95 4,488.95 0.0K
10:12 4,489.39 4,491.23 4,489.39 4,491.14 0.0K
10:13 4,489.79 4,490.33 4,489.58 4,489.58 0.0K
10:14 4,488.13 4,489.74 4,488.13 4,489.38 0.0K
10:15 4,489.64 4,490.22 4,489.64 4,490.09 0.0K
10:16 4,490.21 4,491.06 4,490.21 4,490.31 0.0K
10:17 4,489.91 4,492.36 4,489.91 4,492.36 0.0K
10:18 4,491.62 4,493.39 4,491.62 4,493.39 0.0K
10:19 4,493.79 4,495.25 4,493.55 4,493.55 0.0K
10:20 4,493.89 4,494.95 4,493.89 4,494.83 0.0K
10:21 4,495.40 4,497.26 4,495.40 4,497.16 0.0K
10:22 4,496.03 4,496.70 4,496.03 4,496.29 0.0K
10:23 4,495.89 4,498.66 4,495.89 4,498.01 0.0K
10:24 4,498.34 4,498.82 4,498.16 4,498.82 0.0K
10:25 4,499.64 4,499.64 4,498.41 4,498.88 0.0K
10:26 4,498.09 4,499.55 4,498.09 4,499.55 0.0K
10:27 4,498.76 4,500.77 4,498.76 4,499.83 0.0K
10:28 4,499.79 4,499.79 4,498.60 4,499.16 0.0K
10:29 4,499.75 4,502.63 4,499.75 4,502.63 0.0K
10:30 4,502.40 4,502.40 4,500.62 4,500.62 0.0K
10:31 4,500.21 4,501.64 4,500.21 4,501.61 0.0K
10:32 4,503.28 4,503.28 4,501.58 4,501.58 0.0K
10:33 4,501.06 4,504.35 4,501.06 4,504.35 0.0K
10:34 4,504.30 4,504.81 4,503.72 4,503.72 0.0K
10:35 4,503.73 4,503.73 4,502.07 4,502.49 0.0K
10:36 4,502.52 4,502.76 4,501.99 4,501.99 0.0K
10:37 4,503.06 4,504.88 4,503.06 4,504.88 0.0K
10:38 4,505.01 4,505.42 4,505.01 4,505.21 0.0K
10:39 4,505.18 4,506.61 4,504.23 4,506.61 0.0K
10:40 4,505.78 4,505.78 4,504.10 4,504.10 0.0K
10:41 4,504.54 4,505.13 4,504.54 4,505.02 0.0K
10:42 4,505.17 4,505.17 4,502.30 4,503.63 0.0K
10:43 4,503.28 4,503.28 4,502.58 4,502.90 0.0K
10:44 4,503.09 4,503.09 4,501.90 4,501.90 0.0K
10:45 4,503.24 4,503.24 4,502.40 4,503.21 0.0K
10:46 4,503.08 4,505.00 4,503.08 4,504.78 0.0K
10:47 4,505.23 4,507.92 4,505.23 4,507.79 0.0K
10:48 4,507.36 4,507.86 4,507.36 4,507.86 0.0K
10:49 4,508.16 4,508.61 4,507.30 4,507.30 0.0K
10:50 4,507.52 4,507.52 4,504.44 4,504.44 0.0K
10:51 4,503.86 4,504.21 4,503.34 4,504.09 0.0K
10:52 4,503.31 4,503.31 4,500.07 4,500.07 0.0K
10:53 4,500.01 4,500.01 4,499.77 4,499.77 0.0K
10:54 4,499.75 4,501.21 4,499.75 4,501.21 0.0K
10:55 4,501.46 4,501.60 4,500.42 4,500.78 0.0K
10:56 4,499.04 4,500.45 4,498.53 4,500.20 0.0K
10:57 4,500.02 4,500.30 4,499.45 4,499.45 0.0K
10:58 4,499.05 4,499.74 4,498.59 4,499.74 0.0K
10:59 4,500.40 4,500.40 4,499.30 4,499.30 0.0K
11:00 4,498.63 4,498.63 4,496.04 4,496.04 0.0K
11:01 4,496.70 4,496.70 4,495.63 4,495.93 0.0K
11:02 4,495.60 4,496.32 4,494.25 4,496.32 0.0K
11:03 4,496.02 4,496.85 4,495.50 4,495.50 0.0K
11:04 4,495.22 4,495.22 4,493.74 4,493.74 0.0K
11:05 4,493.97 4,494.51 4,493.97 4,494.47 0.0K
11:06 4,493.97 4,495.03 4,493.89 4,493.89 0.0K
11:07 4,493.71 4,494.19 4,493.70 4,493.77 0.0K
11:08 4,492.52 4,493.82 4,492.44 4,493.07 0.0K
11:09 4,492.37 4,493.37 4,492.37 4,493.34 0.0K
11:10 4,494.11 4,494.11 4,493.39 4,493.39 0.0K
11:11 4,493.01 4,493.01 4,492.54 4,492.67 0.0K
11:12 4,492.43 4,493.77 4,492.09 4,493.77 0.0K
11:13 4,492.99 4,493.65 4,492.99 4,493.38 0.0K
11:14 4,492.70 4,493.20 4,492.56 4,493.20 0.0K
11:15 4,492.33 4,492.68 4,491.51 4,491.51 0.0K
11:16 4,492.00 4,492.76 4,491.85 4,492.76 0.0K
11:17 4,492.41 4,493.59 4,492.41 4,493.21 0.0K
11:18 4,493.37 4,493.65 4,493.00 4,493.19 0.0K
11:19 4,492.78 4,492.78 4,491.05 4,491.05 0.0K
11:20 4,491.39 4,493.66 4,491.39 4,493.18 0.0K
11:21 4,493.26 4,494.27 4,493.26 4,493.97 0.0K
11:22 4,494.31 4,494.50 4,493.47 4,494.50 0.0K
11:23 4,495.14 4,495.14 4,494.12 4,494.45 0.0K
11:24 4,494.91 4,494.91 4,494.14 4,494.48 0.0K
11:25 4,494.53 4,495.33 4,494.53 4,495.33 0.0K
11:26 4,495.11 4,495.11 4,493.36 4,493.36 0.0K
11:27 4,494.10 4,494.10 4,491.31 4,491.84 0.0K
11:28 4,492.21 4,492.21 4,491.12 4,491.71 0.0K
11:29 4,492.10 4,492.10 4,490.67 4,491.12 0.0K
11:30 4,491.43 4,491.43 4,489.67 4,489.67 0.0K
11:31 4,490.57 4,491.82 4,490.05 4,491.82 0.0K
11:32 4,491.11 4,491.11 4,490.17 4,490.17 0.0K
11:33 4,489.81 4,490.06 4,489.79 4,490.05 0.0K
11:34 4,490.40 4,491.02 4,490.24 4,490.24 0.0K
11:35 4,490.03 4,490.54 4,490.03 4,490.54 0.0K
11:36 4,490.34 4,490.34 4,489.59 4,489.82 0.0K
11:37 4,490.42 4,490.42 4,487.65 4,487.65 0.0K
11:38 4,488.06 4,488.06 4,486.72 4,487.10 0.0K
11:39 4,487.90 4,488.51 4,487.90 4,488.51 0.0K
11:40 4,488.45 4,490.45 4,488.45 4,490.45 0.0K
11:41 4,490.02 4,492.06 4,490.02 4,492.06 0.0K
11:42 4,492.18 4,492.81 4,492.15 4,492.81 0.0K
11:43 4,492.94 4,493.97 4,492.78 4,493.97 0.0K
11:44 4,493.87 4,495.09 4,493.87 4,495.09 0.0K
11:45 4,494.85 4,496.03 4,494.40 4,496.03 0.0K
11:46 4,494.99 4,495.47 4,494.96 4,495.47 0.0K
11:47 4,494.57 4,494.57 4,492.54 4,493.09 0.0K
11:48 4,492.79 4,492.79 4,491.84 4,492.53 0.0K
11:49 4,493.12 4,493.52 4,493.00 4,493.00 0.0K
11:50 4,492.55 4,494.68 4,492.55 4,493.92 0.0K
11:51 4,494.19 4,494.19 4,493.50 4,493.50 0.0K
11:52 4,494.12 4,494.84 4,493.73 4,494.84 0.0K
11:53 4,495.47 4,495.47 4,494.39 4,495.05 0.0K
11:54 4,494.08 4,494.80 4,494.08 4,494.80 0.0K
11:55 4,494.55 4,494.55 4,492.12 4,492.12 0.0K
11:56 4,491.93 4,491.93 4,491.02 4,491.48 0.0K
11:57 4,491.41 4,491.41 4,490.75 4,490.80 0.0K
11:58 4,490.53 4,490.70 4,490.09 4,490.70 0.0K
11:59 4,490.63 4,490.63 4,488.55 4,488.55 0.0K
12:00 4,488.47 4,488.58 4,488.20 4,488.25 0.0K
12:01 4,488.01 4,488.85 4,488.01 4,488.45 0.0K
12:02 4,488.82 4,488.82 4,487.66 4,488.37 0.0K
12:03 4,488.01 4,488.01 4,487.78 4,487.93 0.0K
12:04 4,487.92 4,487.92 4,486.03 4,486.03 0.0K
12:05 4,486.29 4,486.84 4,486.29 4,486.84 0.0K
12:06 4,486.68 4,486.84 4,486.68 4,486.68 0.0K
12:07 4,486.92 4,487.05 4,486.91 4,486.91 0.0K
12:08 4,486.95 4,486.95 4,486.52 4,486.80 0.0K
12:09 4,486.76 4,486.76 4,485.92 4,485.92 0.0K
12:10 4,486.48 4,486.58 4,486.16 4,486.16 0.0K
12:11 4,486.54 4,487.26 4,486.54 4,486.56 0.0K
12:12 4,486.88 4,487.12 4,486.88 4,486.97 0.0K
12:13 4,487.30 4,487.31 4,486.88 4,487.31 0.0K
12:14 4,487.19 4,487.66 4,487.19 4,487.40 0.0K
12:15 4,487.40 4,488.25 4,487.40 4,488.22 0.0K
12:16 4,487.39 4,487.51 4,487.16 4,487.16 0.0K
12:17 4,488.00 4,488.00 4,487.47 4,487.79 0.0K
12:18 4,487.69 4,489.06 4,487.69 4,489.06 0.0K
12:19 4,488.73 4,489.87 4,488.73 4,489.87 0.0K
12:20 4,489.80 4,490.08 4,489.31 4,489.31 0.0K
12:21 4,488.98 4,490.06 4,488.98 4,489.23 0.0K
12:22 4,489.80 4,489.80 4,487.50 4,487.70 0.0K
12:23 4,487.95 4,488.09 4,487.94 4,488.09 0.0K
12:24 4,488.27 4,488.50 4,488.27 4,488.49 0.0K
12:25 4,489.31 4,490.74 4,489.31 4,489.93 0.0K
12:26 4,490.35 4,491.28 4,490.35 4,491.25 0.0K
12:27 4,491.16 4,491.52 4,489.55 4,489.55 0.0K
12:28 4,489.52 4,491.48 4,489.52 4,491.48 0.0K
12:29 4,491.78 4,492.84 4,491.78 4,492.84 0.0K
12:30 4,492.83 4,492.96 4,492.70 4,492.76 0.0K
12:31 4,492.92 4,493.25 4,492.92 4,493.25 0.0K
12:32 4,492.74 4,493.60 4,492.74 4,493.28 0.0K
12:33 4,493.38 4,493.82 4,493.38 4,493.82 0.0K
12:34 4,493.84 4,494.62 4,493.84 4,494.62 0.0K
12:35 4,494.68 4,494.95 4,494.68 4,494.95 0.0K
12:36 4,494.02 4,494.02 4,493.49 4,493.49 0.0K
12:37 4,493.82 4,494.46 4,493.64 4,494.46 0.0K
12:38 4,495.24 4,495.77 4,495.24 4,495.65 0.0K
12:39 4,496.67 4,496.67 4,496.46 4,496.49 0.0K
12:40 4,496.36 4,497.03 4,496.36 4,497.03 0.0K
12:41 4,497.48 4,498.11 4,497.48 4,498.11 0.0K
12:42 4,498.05 4,498.34 4,497.70 4,498.34 0.0K
12:43 4,498.65 4,498.80 4,498.18 4,498.80 0.0K
12:44 4,498.87 4,498.87 4,498.27 4,498.47 0.0K
12:45 4,498.86 4,498.86 4,498.24 4,498.24 0.0K
12:46 4,497.48 4,498.31 4,497.34 4,498.25 0.0K
12:47 4,498.05 4,498.61 4,498.05 4,498.61 0.0K
12:48 4,498.76 4,499.35 4,498.76 4,499.35 0.0K
12:49 4,499.79 4,500.06 4,499.40 4,499.79 0.0K
12:50 4,499.56 4,499.61 4,499.08 4,499.08 0.0K
12:51 4,500.01 4,500.31 4,499.81 4,499.86 0.0K
12:52 4,500.00 4,500.00 4,499.16 4,499.16 0.0K
12:53 4,498.57 4,499.58 4,498.57 4,499.47 0.0K
12:54 4,499.51 4,500.19 4,499.33 4,500.19 0.0K
12:55 4,500.08 4,500.38 4,499.74 4,499.74 0.0K
12:56 4,499.79 4,500.25 4,499.79 4,500.25 0.0K
12:57 4,500.70 4,500.74 4,500.39 4,500.74 0.0K
12:58 4,501.36 4,501.83 4,501.36 4,501.83 0.0K
12:59 4,501.31 4,501.69 4,501.12 4,501.46 0.0K
13:00 4,501.35 4,501.35 4,500.13 4,500.13 0.0K
13:01 4,499.73 4,500.07 4,499.10 4,500.07 0.0K
13:02 4,500.54 4,500.98 4,500.49 4,500.49 0.0K
13:03 4,501.03 4,501.47 4,500.27 4,501.24 0.0K
13:04 4,500.85 4,500.85 4,499.86 4,499.86 0.0K
13:05 4,499.96 4,500.36 4,499.96 4,500.36 0.0K
13:06 4,500.81 4,501.02 4,500.81 4,500.86 0.0K
13:07 4,501.50 4,502.03 4,501.50 4,501.77 0.0K
13:08 4,502.05 4,503.73 4,502.05 4,503.73 0.0K
13:09 4,503.87 4,504.07 4,503.67 4,504.07 0.0K
13:10 4,504.30 4,505.51 4,504.30 4,504.85 0.0K
13:11 4,505.27 4,505.45 4,505.08 4,505.41 0.0K
13:12 4,505.62 4,505.72 4,505.25 4,505.72 0.0K
13:13 4,504.93 4,505.38 4,504.93 4,505.38 0.0K
13:14 4,505.50 4,505.50 4,504.69 4,504.93 0.0K
13:15 4,504.98 4,505.45 4,504.98 4,505.45 0.0K
13:16 4,504.72 4,505.09 4,504.20 4,504.20 0.0K
13:17 4,504.01 4,504.59 4,504.01 4,504.59 0.0K
13:18 4,504.40 4,504.80 4,504.30 4,504.80 0.0K
13:19 4,505.02 4,505.60 4,505.02 4,505.60 0.0K
13:20 4,505.48 4,506.19 4,505.48 4,506.19 0.0K
13:21 4,506.26 4,506.32 4,506.26 4,506.31 0.0K
13:22 4,505.95 4,506.14 4,505.95 4,506.09 0.0K
13:23 4,506.39 4,508.13 4,506.39 4,508.13 0.0K
13:24 4,509.18 4,510.95 4,509.18 4,510.95 0.0K
13:25 4,510.41 4,510.60 4,509.80 4,509.96 0.0K
13:26 4,510.82 4,511.03 4,510.51 4,510.51 0.0K
13:27 4,510.96 4,511.24 4,510.90 4,511.24 0.0K
13:28 4,511.57 4,512.87 4,511.25 4,511.25 0.0K
13:29 4,511.59 4,511.59 4,511.24 4,511.24 0.0K
13:30 4,510.79 4,511.18 4,509.77 4,509.77 0.0K
13:31 4,509.16 4,509.41 4,508.67 4,509.41 0.0K
13:32 4,509.72 4,509.72 4,509.29 4,509.29 0.0K
13:33 4,510.18 4,510.66 4,510.18 4,510.66 0.0K
13:34 4,510.89 4,511.96 4,510.89 4,511.96 0.0K
13:35 4,511.73 4,511.73 4,511.45 4,511.68 0.0K
13:36 4,511.54 4,511.86 4,511.22 4,511.86 0.0K
13:37 4,511.72 4,512.34 4,511.45 4,512.34 0.0K
13:38 4,513.00 4,513.00 4,511.96 4,512.20 0.0K
13:39 4,511.94 4,513.06 4,511.94 4,512.58 0.0K
13:40 4,512.60 4,513.42 4,512.60 4,513.24 0.0K
13:41 4,513.14 4,513.14 4,511.87 4,512.03 0.0K
13:42 4,512.19 4,512.30 4,512.19 4,512.20 0.0K
13:43 4,512.18 4,512.18 4,511.14 4,511.71 0.0K
13:44 4,511.91 4,511.91 4,511.41 4,511.41 0.0K
13:45 4,511.39 4,511.78 4,511.39 4,511.78 0.0K
13:46 4,512.23 4,512.23 4,511.76 4,512.02 0.0K
13:47 4,511.38 4,511.38 4,510.66 4,510.80 0.0K
13:48 4,510.30 4,510.68 4,510.30 4,510.31 0.0K
13:49 4,510.63 4,512.63 4,510.63 4,512.63 0.0K
13:50 4,513.40 4,513.40 4,512.52 4,512.92 0.0K
13:51 4,513.16 4,513.61 4,513.16 4,513.33 0.0K
13:52 4,513.70 4,513.70 4,513.08 4,513.08 0.0K
13:53 4,511.26 4,512.29 4,511.26 4,512.23 0.0K
13:54 4,512.88 4,513.37 4,512.88 4,513.12 0.0K
13:55 4,512.91 4,513.79 4,512.91 4,513.79 0.0K
13:56 4,513.99 4,514.14 4,513.88 4,514.14 0.0K
13:57 4,514.77 4,516.35 4,514.77 4,516.35 0.0K
13:58 4,516.81 4,516.81 4,515.63 4,515.63 0.0K
13:59 4,516.08 4,517.16 4,516.08 4,516.64 0.0K
14:00 4,516.36 4,516.73 4,515.95 4,515.95 0.0K
14:01 4,515.58 4,515.58 4,514.52 4,514.80 0.0K
14:02 4,514.27 4,514.27 4,513.74 4,513.74 0.0K
14:03 4,513.83 4,513.83 4,512.99 4,512.99 0.0K
14:04 4,512.59 4,512.59 4,511.80 4,511.80 0.0K
14:05 4,511.47 4,511.47 4,507.86 4,507.86 0.0K
14:06 4,508.61 4,508.86 4,508.47 4,508.47 0.0K
14:07 4,507.84 4,507.84 4,506.96 4,507.07 0.0K
14:08 4,506.71 4,506.71 4,506.19 4,506.39 0.0K
14:09 4,506.28 4,506.28 4,505.00 4,505.00 0.0K
14:10 4,504.14 4,504.70 4,503.52 4,504.70 0.0K
14:11 4,504.98 4,505.05 4,504.78 4,504.92 0.0K
14:12 4,505.55 4,505.87 4,505.54 4,505.66 0.0K
14:13 4,505.50 4,505.72 4,505.50 4,505.72 0.0K
14:14 4,505.12 4,505.45 4,504.55 4,505.36 0.0K
14:15 4,505.82 4,505.84 4,505.19 4,505.32 0.0K
14:16 4,505.59 4,505.80 4,504.82 4,505.80 0.0K
14:17 4,505.81 4,505.81 4,504.65 4,504.65 0.0K
14:18 4,505.12 4,505.66 4,505.12 4,505.66 0.0K
14:19 4,505.56 4,505.87 4,505.56 4,505.87 0.0K
14:20 4,506.06 4,506.06 4,504.86 4,504.86 0.0K
14:21 4,504.87 4,504.87 4,504.46 4,504.56 0.0K
14:22 4,503.56 4,504.54 4,503.21 4,503.55 0.0K
14:23 4,502.94 4,503.39 4,502.94 4,503.15 0.0K
14:24 4,503.29 4,503.81 4,503.29 4,503.81 0.0K
14:25 4,504.49 4,505.33 4,504.49 4,505.33 0.0K
14:26 4,505.26 4,506.67 4,505.26 4,506.67 0.0K
14:27 4,506.75 4,508.22 4,506.75 4,508.22 0.0K
14:28 4,508.37 4,508.44 4,508.24 4,508.35 0.0K
14:29 4,508.28 4,508.37 4,507.97 4,508.24 0.0K
14:30 4,507.63 4,507.63 4,506.34 4,506.61 0.0K
14:31 4,505.92 4,505.92 4,503.89 4,504.71 0.0K
14:32 4,505.30 4,505.63 4,505.30 4,505.48 0.0K
14:33 4,505.51 4,505.55 4,504.59 4,504.59 0.0K
14:34 4,504.91 4,504.91 4,504.34 4,504.34 0.0K
14:35 4,504.09 4,504.71 4,504.09 4,504.55 0.0K
14:36 4,504.81 4,504.81 4,503.92 4,504.06 0.0K
14:37 4,504.26 4,504.42 4,503.08 4,503.08 0.0K
14:38 4,503.18 4,503.18 4,503.07 4,503.08 0.0K
14:39 4,503.29 4,504.54 4,503.29 4,504.54 0.0K
14:40 4,504.49 4,504.97 4,504.19 4,504.97 0.0K
14:41 4,504.75 4,505.01 4,503.85 4,503.85 0.0K
14:42 4,504.43 4,504.43 4,503.70 4,503.70 0.0K
14:43 4,503.38 4,503.69 4,503.11 4,503.69 0.0K
14:44 4,503.69 4,504.02 4,503.62 4,503.62 0.0K
14:45 4,503.61 4,503.87 4,503.59 4,503.87 0.0K
14:46 4,503.60 4,503.60 4,502.90 4,503.27 0.0K
14:47 4,503.25 4,503.63 4,503.05 4,503.05 0.0K
14:48 4,502.96 4,502.96 4,502.12 4,502.12 0.0K
14:49 4,502.06 4,502.83 4,501.51 4,501.51 0.0K
14:50 4,501.69 4,502.26 4,501.03 4,502.26 0.0K
14:51 4,502.53 4,502.78 4,502.53 4,502.78 0.0K
14:52 4,502.94 4,502.94 4,502.28 4,502.68 0.0K
14:53 4,503.21 4,503.25 4,501.95 4,502.58 0.0K
14:54 4,502.88 4,503.60 4,502.88 4,503.60 0.0K
14:55 4,503.67 4,504.54 4,503.56 4,504.38 0.0K
14:56 4,504.41 4,504.49 4,504.12 4,504.12 0.0K
14:57 4,504.32 4,505.19 4,504.28 4,505.02 0.0K
14:58 4,505.22 4,505.22 4,505.01 4,505.01 0.0K
14:59 4,505.07 4,505.38 4,504.75 4,504.76 0.0K
15:00 4,505.09 4,505.13 4,502.87 4,502.87 0.0K
15:01 4,502.76 4,502.76 4,502.43 4,502.43 0.0K
15:02 4,502.45 4,503.26 4,502.15 4,503.26 0.0K
15:03 4,504.47 4,505.28 4,504.47 4,504.86 0.0K
15:04 4,504.87 4,504.87 4,504.36 4,504.62 0.0K
15:05 4,504.30 4,504.97 4,503.88 4,504.97 0.0K
15:06 4,504.45 4,505.57 4,504.45 4,505.57 0.0K
15:07 4,505.50 4,505.50 4,504.62 4,504.73 0.0K
15:08 4,504.95 4,504.95 4,504.06 4,504.44 0.0K
15:09 4,504.83 4,504.83 4,503.74 4,503.74 0.0K
15:10 4,503.69 4,503.69 4,503.10 4,503.41 0.0K
15:11 4,503.53 4,503.53 4,502.93 4,503.03 0.0K
15:12 4,502.82 4,502.82 4,501.27 4,501.27 0.0K
15:13 4,500.83 4,500.83 4,500.36 4,500.76 0.0K
15:14 4,499.94 4,499.94 4,497.82 4,497.82 0.0K
15:15 4,497.57 4,498.37 4,497.57 4,498.17 0.0K
15:16 4,498.68 4,498.68 4,496.45 4,496.45 0.0K
15:17 4,495.74 4,495.74 4,494.71 4,495.47 0.0K
15:18 4,495.54 4,495.55 4,495.10 4,495.38 0.0K
15:19 4,495.84 4,495.88 4,495.60 4,495.88 0.0K
15:20 4,495.69 4,496.57 4,495.69 4,496.03 0.0K
15:21 4,496.26 4,496.39 4,494.68 4,495.89 0.0K
15:22 4,495.88 4,496.60 4,495.88 4,496.60 0.0K
15:23 4,496.79 4,496.79 4,496.45 4,496.58 0.0K
15:24 4,496.35 4,496.35 4,496.05 4,496.05 0.0K
15:25 4,495.99 4,496.41 4,495.99 4,496.07 0.0K
15:26 4,496.14 4,496.42 4,496.06 4,496.06 0.0K
15:27 4,496.22 4,496.22 4,495.07 4,495.07 0.0K
15:28 4,495.20 4,495.24 4,494.84 4,495.07 0.0K
15:29 4,495.08 4,495.08 4,494.44 4,495.00 0.0K
15:30 4,495.14 4,495.51 4,495.14 4,495.51 0.0K
15:31 4,495.83 4,495.83 4,494.60 4,494.60 0.0K
15:32 4,494.38 4,494.46 4,492.70 4,492.70 0.0K
15:33 4,492.35 4,493.08 4,492.35 4,492.39 0.0K
15:34 4,492.64 4,493.41 4,492.64 4,493.29 0.0K
15:35 4,493.62 4,494.85 4,493.62 4,494.84 0.0K
15:36 4,494.51 4,494.95 4,494.24 4,494.48 0.0K
15:37 4,494.48 4,495.11 4,494.48 4,495.05 0.0K
15:38 4,496.66 4,498.28 4,496.66 4,498.28 0.0K
15:39 4,498.53 4,498.53 4,496.69 4,496.69 0.0K
15:40 4,496.36 4,496.36 4,495.78 4,496.30 0.0K
15:41 4,496.00 4,496.08 4,495.39 4,495.39 0.0K
15:42 4,495.33 4,495.33 4,494.20 4,495.30 0.0K
15:43 4,495.50 4,497.28 4,495.50 4,497.28 0.0K
15:44 4,497.03 4,497.03 4,495.70 4,495.72 0.0K
15:45 4,495.88 4,495.88 4,494.25 4,494.25 0.0K
15:46 4,494.98 4,494.98 4,493.88 4,494.35 0.0K
15:47 4,494.41 4,494.59 4,494.29 4,494.52 0.0K
15:48 4,494.77 4,494.77 4,493.78 4,494.21 0.0K
15:49 4,494.20 4,495.35 4,494.20 4,495.01 0.0K
15:50 4,494.16 4,494.25 4,493.40 4,494.25 0.0K
15:51 4,495.20 4,495.41 4,494.20 4,494.20 0.0K
15:52 4,494.14 4,496.10 4,494.14 4,496.10 0.0K
15:53 4,497.41 4,497.41 4,495.99 4,496.29 0.0K
15:54 4,496.76 4,497.91 4,496.76 4,497.11 0.0K
15:55 4,498.15 4,498.15 4,495.63 4,496.64 0.0K
15:56 4,497.09 4,497.38 4,496.58 4,497.38 0.0K
15:57 4,497.84 4,498.34 4,497.84 4,497.99 0.0K
15:58 4,498.30 4,498.45 4,498.00 4,498.45 0.0K
15:59 4,497.77 4,498.07 4,496.54 4,496.54 0.0K
16:00 4,496.26 4,496.84 4,496.26 4,496.84 0.0K
16:01 4,496.84 4,496.84 4,496.43 4,496.43 0.0K
16:02 4,496.36 4,496.36 4,496.31 4,496.32 0.0K
16:03 4,496.32 4,496.52 4,496.32 4,496.52 0.0K
16:04 4,496.53 4,496.65 4,496.53 4,496.64 0.0K
16:05 4,496.57 4,496.57 4,496.36 4,496.36 0.0K
16:06 4,496.36 4,496.42 4,496.36 4,496.42 0.0K
16:07 4,496.31 4,496.37 4,496.16 4,496.16 0.0K
16:08 4,496.18 4,496.22 4,496.16 4,496.16 0.0K
16:09 4,496.20 4,496.27 4,496.20 4,496.25 0.0K
16:10 4,496.25 4,496.25 4,496.21 4,496.21 0.0K
16:11 4,496.22 4,496.22 4,496.11 4,496.15 0.0K
16:12 4,496.16 4,496.20 4,496.16 4,496.16 0.0K
16:13 4,496.26 4,496.26 4,496.17 4,496.18 0.0K
16:14 4,496.13 4,496.13 4,496.10 4,496.11 0.0K
16:15 4,496.29 4,496.29 4,496.29 4,496.29 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