CBOE S&P 500 10% Buffered Feb (SPBUF10F)

SPBUF10F
🏛️ 美国 →
3,085.32
最后更新: 2025-10-04
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 2,871.51 2,873.23 2,871.51 2,873.23 0.0K
09:32 2,873.15 2,874.95 2,873.15 2,874.95 0.0K
09:33 2,875.09 2,875.66 2,874.80 2,874.80 0.0K
09:34 2,874.25 2,874.79 2,874.25 2,874.43 0.0K
09:35 2,874.46 2,874.60 2,874.05 2,874.06 0.0K
09:36 2,873.70 2,873.70 2,872.50 2,873.64 0.0K
09:37 2,874.44 2,874.44 2,873.32 2,873.32 0.0K
09:38 2,872.89 2,872.89 2,871.13 2,871.13 0.0K
09:39 2,871.15 2,871.15 2,870.13 2,870.13 0.0K
09:40 2,870.47 2,871.09 2,870.43 2,870.43 0.0K
09:41 2,870.13 2,870.17 2,869.95 2,870.17 0.0K
09:42 2,870.93 2,870.93 2,870.46 2,870.46 0.0K
09:43 2,869.93 2,869.93 2,868.99 2,869.23 0.0K
09:44 2,868.93 2,868.93 2,868.69 2,868.86 0.0K
09:45 2,868.83 2,868.84 2,868.05 2,868.11 0.0K
09:46 2,868.45 2,869.83 2,868.45 2,869.83 0.0K
09:47 2,869.49 2,870.86 2,869.49 2,870.86 0.0K
09:48 2,870.71 2,870.71 2,869.76 2,869.76 0.0K
09:49 2,869.40 2,869.40 2,867.11 2,867.11 0.0K
09:50 2,867.16 2,867.16 2,866.69 2,866.69 0.0K
09:51 2,866.70 2,866.95 2,866.12 2,866.69 0.0K
09:52 2,867.40 2,867.54 2,866.28 2,866.53 0.0K
09:53 2,866.72 2,866.72 2,865.78 2,865.86 0.0K
09:54 2,866.48 2,867.13 2,866.48 2,866.95 0.0K
09:55 2,866.44 2,866.44 2,865.43 2,865.43 0.0K
09:56 2,865.56 2,865.83 2,864.02 2,864.02 0.0K
09:57 2,863.79 2,863.79 2,862.77 2,862.77 0.0K
09:58 2,862.59 2,863.32 2,862.59 2,863.22 0.0K
09:59 2,863.71 2,863.76 2,863.01 2,863.01 0.0K
10:00 2,862.01 2,862.01 2,857.65 2,858.63 0.0K
10:01 2,860.13 2,861.42 2,859.79 2,861.42 0.0K
10:02 2,859.80 2,859.80 2,859.10 2,859.33 0.0K
10:03 2,859.93 2,860.70 2,859.93 2,860.17 0.0K
10:04 2,861.47 2,861.61 2,860.97 2,861.61 0.0K
10:05 2,862.34 2,862.34 2,861.96 2,862.15 0.0K
10:06 2,862.27 2,862.57 2,861.87 2,861.87 0.0K
10:07 2,861.47 2,864.10 2,861.47 2,864.10 0.0K
10:08 2,863.35 2,863.35 2,861.87 2,861.87 0.0K
10:09 2,861.29 2,861.29 2,860.12 2,860.64 0.0K
10:10 2,860.51 2,861.29 2,859.86 2,861.29 0.0K
10:11 2,861.94 2,863.07 2,861.90 2,863.07 0.0K
10:12 2,862.77 2,863.42 2,862.54 2,862.54 0.0K
10:13 2,862.24 2,862.24 2,861.02 2,861.40 0.0K
10:14 2,861.43 2,861.43 2,860.61 2,860.71 0.0K
10:15 2,860.11 2,860.24 2,859.43 2,860.24 0.0K
10:16 2,860.01 2,860.01 2,859.73 2,859.73 0.0K
10:17 2,860.20 2,861.17 2,860.20 2,860.44 0.0K
10:18 2,860.42 2,861.18 2,860.42 2,860.63 0.0K
10:19 2,860.33 2,860.33 2,859.96 2,860.14 0.0K
10:20 2,860.70 2,862.26 2,860.70 2,862.26 0.0K
10:21 2,862.09 2,862.93 2,861.98 2,862.93 0.0K
10:22 2,863.49 2,864.64 2,863.36 2,864.64 0.0K
10:23 2,864.86 2,865.95 2,864.86 2,865.95 0.0K
10:24 2,865.22 2,865.30 2,864.78 2,864.78 0.0K
10:25 2,864.39 2,864.50 2,864.32 2,864.50 0.0K
10:26 2,864.34 2,864.71 2,864.29 2,864.29 0.0K
10:27 2,864.52 2,865.69 2,864.52 2,865.65 0.0K
10:28 2,865.82 2,865.89 2,865.24 2,865.24 0.0K
10:29 2,865.72 2,865.81 2,865.42 2,865.42 0.0K
10:30 2,866.28 2,867.93 2,866.28 2,867.27 0.0K
10:31 2,866.89 2,867.19 2,866.15 2,866.15 0.0K
10:32 2,866.37 2,866.80 2,866.12 2,866.77 0.0K
10:33 2,866.59 2,866.59 2,866.23 2,866.23 0.0K
10:34 2,866.07 2,866.13 2,865.77 2,866.13 0.0K
10:35 2,866.79 2,866.90 2,865.54 2,865.54 0.0K
10:36 2,865.88 2,866.32 2,865.27 2,866.32 0.0K
10:37 2,866.24 2,866.24 2,863.05 2,863.05 0.0K
10:38 2,863.44 2,864.15 2,863.44 2,863.71 0.0K
10:39 2,864.28 2,865.94 2,864.28 2,865.94 0.0K
10:40 2,865.75 2,865.75 2,864.80 2,865.44 0.0K
10:41 2,865.90 2,866.36 2,865.90 2,866.36 0.0K
10:42 2,866.72 2,867.59 2,866.72 2,867.59 0.0K
10:43 2,867.54 2,868.17 2,867.41 2,868.13 0.0K
10:44 2,868.40 2,869.12 2,868.40 2,869.12 0.0K
10:45 2,869.48 2,869.48 2,868.56 2,868.56 0.0K
10:46 2,868.53 2,868.53 2,867.03 2,867.03 0.0K
10:47 2,866.67 2,866.70 2,866.04 2,866.29 0.0K
10:48 2,866.11 2,866.11 2,864.66 2,864.66 0.0K
10:49 2,864.69 2,864.80 2,864.33 2,864.80 0.0K
10:50 2,864.77 2,865.38 2,864.58 2,864.58 0.0K
10:51 2,864.88 2,865.98 2,864.88 2,865.98 0.0K
10:52 2,865.92 2,866.26 2,865.41 2,866.26 0.0K
10:53 2,865.78 2,866.72 2,865.78 2,866.72 0.0K
10:54 2,866.81 2,866.84 2,866.62 2,866.74 0.0K
10:55 2,866.56 2,866.56 2,865.26 2,865.89 0.0K
10:56 2,865.49 2,865.49 2,864.99 2,864.99 0.0K
10:57 2,865.10 2,865.10 2,863.86 2,863.86 0.0K
10:58 2,863.13 2,863.23 2,862.70 2,863.23 0.0K
10:59 2,863.52 2,863.52 2,862.09 2,862.09 0.0K
11:00 2,862.37 2,864.51 2,862.37 2,864.51 0.0K
11:01 2,864.10 2,864.87 2,864.05 2,864.05 0.0K
11:02 2,864.15 2,864.48 2,864.02 2,864.48 0.0K
11:03 2,864.23 2,864.47 2,863.96 2,864.47 0.0K
11:04 2,864.49 2,864.49 2,863.55 2,864.08 0.0K
11:05 2,864.06 2,864.54 2,864.06 2,864.29 0.0K
11:06 2,864.74 2,865.44 2,864.60 2,864.60 0.0K
11:07 2,864.16 2,864.23 2,863.66 2,863.66 0.0K
11:08 2,863.80 2,863.90 2,863.59 2,863.83 0.0K
11:09 2,863.74 2,864.08 2,863.40 2,863.40 0.0K
11:10 2,863.54 2,864.72 2,863.54 2,864.72 0.0K
11:11 2,865.00 2,865.00 2,863.41 2,863.41 0.0K
11:12 2,863.17 2,863.17 2,862.43 2,863.14 0.0K
11:13 2,863.28 2,864.76 2,863.28 2,864.76 0.0K
11:14 2,865.02 2,865.02 2,864.60 2,864.79 0.0K
11:15 2,864.73 2,864.84 2,864.27 2,864.27 0.0K
11:16 2,863.86 2,864.04 2,863.85 2,863.92 0.0K
11:17 2,864.34 2,865.47 2,864.34 2,865.40 0.0K
11:18 2,864.96 2,865.14 2,864.49 2,865.14 0.0K
11:19 2,865.21 2,865.38 2,865.21 2,865.25 0.0K
11:20 2,865.59 2,865.85 2,865.59 2,865.71 0.0K
11:21 2,865.33 2,866.40 2,865.33 2,866.40 0.0K
11:22 2,867.17 2,867.67 2,867.17 2,867.27 0.0K
11:23 2,867.36 2,867.36 2,867.22 2,867.29 0.0K
11:24 2,867.57 2,867.84 2,867.57 2,867.81 0.0K
11:25 2,867.78 2,867.78 2,865.69 2,865.69 0.0K
11:26 2,865.25 2,865.25 2,864.67 2,865.16 0.0K
11:27 2,865.27 2,865.27 2,864.28 2,864.28 0.0K
11:28 2,864.25 2,864.25 2,863.04 2,863.04 0.0K
11:29 2,862.89 2,863.03 2,862.74 2,862.74 0.0K
11:30 2,862.32 2,862.32 2,862.10 2,862.20 0.0K
11:31 2,862.79 2,862.79 2,862.51 2,862.51 0.0K
11:32 2,862.93 2,862.93 2,862.27 2,862.68 0.0K
11:33 2,862.61 2,862.69 2,862.16 2,862.63 0.0K
11:34 2,862.64 2,862.80 2,861.99 2,861.99 0.0K
11:35 2,861.72 2,862.36 2,861.72 2,862.36 0.0K
11:36 2,862.81 2,862.81 2,861.65 2,861.65 0.0K
11:37 2,861.49 2,861.49 2,860.12 2,860.12 0.0K
11:38 2,860.50 2,860.87 2,859.87 2,859.87 0.0K
11:39 2,860.22 2,860.35 2,859.87 2,860.35 0.0K
11:40 2,860.14 2,860.16 2,859.68 2,859.68 0.0K
11:41 2,859.34 2,859.56 2,859.31 2,859.56 0.0K
11:42 2,860.05 2,860.07 2,859.54 2,860.07 0.0K
11:43 2,860.26 2,860.26 2,859.18 2,859.18 0.0K
11:44 2,859.15 2,859.15 2,858.80 2,858.92 0.0K
11:45 2,859.06 2,859.62 2,859.06 2,859.62 0.0K
11:46 2,859.71 2,860.08 2,859.71 2,860.08 0.0K
11:47 2,859.90 2,860.34 2,859.90 2,860.14 0.0K
11:48 2,860.61 2,861.19 2,860.61 2,861.19 0.0K
11:49 2,861.94 2,862.61 2,861.94 2,862.61 0.0K
11:50 2,862.71 2,863.87 2,862.71 2,863.42 0.0K
11:51 2,863.40 2,863.99 2,863.40 2,863.88 0.0K
11:52 2,863.42 2,863.94 2,863.42 2,863.94 0.0K
11:53 2,863.92 2,864.13 2,863.74 2,864.13 0.0K
11:54 2,864.27 2,864.52 2,864.03 2,864.03 0.0K
11:55 2,863.95 2,864.42 2,863.95 2,863.99 0.0K
11:56 2,863.89 2,864.91 2,863.89 2,864.91 0.0K
11:57 2,864.66 2,864.66 2,864.60 2,864.63 0.0K
11:58 2,864.82 2,864.82 2,864.24 2,864.26 0.0K
11:59 2,864.30 2,864.74 2,864.30 2,864.74 0.0K
12:00 2,864.16 2,864.16 2,863.48 2,863.49 0.0K
12:01 2,863.85 2,863.85 2,863.48 2,863.48 0.0K
12:02 2,863.53 2,864.01 2,863.25 2,864.01 0.0K
12:03 2,864.13 2,864.13 2,863.78 2,863.91 0.0K
12:04 2,864.04 2,864.48 2,864.04 2,864.21 0.0K
12:05 2,864.21 2,864.64 2,863.99 2,864.64 0.0K
12:06 2,864.82 2,864.92 2,864.75 2,864.79 0.0K
12:07 2,864.78 2,865.54 2,864.78 2,865.54 0.0K
12:08 2,865.66 2,865.66 2,865.28 2,865.28 0.0K
12:09 2,865.36 2,865.36 2,864.44 2,864.44 0.0K
12:10 2,864.43 2,865.15 2,864.43 2,865.15 0.0K
12:11 2,865.21 2,865.21 2,864.90 2,865.06 0.0K
12:12 2,865.18 2,865.56 2,865.12 2,865.46 0.0K
12:13 2,864.99 2,865.27 2,864.72 2,865.27 0.0K
12:14 2,865.58 2,866.05 2,865.58 2,865.91 0.0K
12:15 2,865.66 2,865.66 2,864.80 2,864.80 0.0K
12:16 2,864.99 2,866.16 2,864.99 2,866.16 0.0K
12:17 2,866.10 2,866.53 2,866.10 2,866.48 0.0K
12:18 2,866.49 2,866.68 2,866.46 2,866.46 0.0K
12:19 2,866.29 2,866.46 2,866.29 2,866.44 0.0K
12:20 2,866.47 2,866.80 2,866.47 2,866.80 0.0K
12:21 2,866.73 2,866.73 2,866.29 2,866.46 0.0K
12:22 2,866.16 2,866.73 2,866.16 2,866.73 0.0K
12:23 2,866.94 2,867.03 2,866.75 2,867.03 0.0K
12:24 2,867.02 2,867.02 2,866.49 2,866.49 0.0K
12:25 2,866.66 2,866.94 2,866.66 2,866.79 0.0K
12:26 2,866.76 2,866.76 2,865.97 2,865.97 0.0K
12:27 2,865.88 2,865.88 2,865.71 2,865.87 0.0K
12:28 2,865.68 2,866.56 2,865.68 2,866.37 0.0K
12:29 2,866.53 2,866.53 2,866.23 2,866.23 0.0K
12:30 2,866.26 2,866.26 2,865.69 2,865.69 0.0K
12:31 2,865.79 2,866.60 2,865.79 2,866.40 0.0K
12:32 2,866.42 2,866.45 2,866.21 2,866.21 0.0K
12:33 2,866.34 2,866.49 2,866.17 2,866.17 0.0K
12:34 2,866.03 2,866.03 2,865.21 2,865.21 0.0K
12:35 2,865.13 2,865.34 2,864.91 2,864.91 0.0K
12:36 2,865.25 2,865.25 2,865.02 2,865.02 0.0K
12:37 2,864.95 2,864.95 2,864.49 2,864.67 0.0K
12:38 2,864.95 2,865.16 2,864.90 2,865.16 0.0K
12:39 2,865.24 2,865.95 2,865.24 2,865.95 0.0K
12:40 2,865.83 2,865.93 2,865.67 2,865.92 0.0K
12:41 2,865.92 2,866.15 2,865.92 2,866.05 0.0K
12:42 2,866.03 2,866.98 2,866.03 2,866.98 0.0K
12:43 2,866.97 2,866.97 2,866.79 2,866.79 0.0K
12:44 2,866.61 2,866.61 2,865.93 2,865.93 0.0K
12:45 2,865.69 2,865.69 2,864.98 2,864.98 0.0K
12:46 2,864.83 2,864.83 2,864.12 2,864.12 0.0K
12:47 2,864.18 2,864.31 2,863.52 2,863.52 0.0K
12:48 2,863.61 2,864.64 2,863.61 2,864.64 0.0K
12:49 2,864.66 2,865.06 2,864.61 2,864.61 0.0K
12:50 2,864.57 2,864.57 2,864.43 2,864.43 0.0K
12:51 2,864.42 2,864.42 2,864.19 2,864.19 0.0K
12:52 2,864.31 2,864.45 2,864.31 2,864.45 0.0K
12:53 2,864.20 2,864.20 2,863.29 2,863.29 0.0K
12:54 2,863.09 2,863.09 2,862.21 2,862.21 0.0K
12:55 2,862.06 2,862.22 2,861.55 2,861.55 0.0K
12:56 2,861.65 2,861.65 2,860.63 2,860.63 0.0K
12:57 2,860.12 2,860.38 2,859.81 2,859.81 0.0K
12:58 2,859.87 2,860.09 2,859.63 2,860.09 0.0K
12:59 2,860.03 2,860.95 2,860.03 2,860.95 0.0K
13:00 2,861.04 2,861.04 2,859.99 2,859.99 0.0K
13:01 2,859.83 2,860.07 2,859.61 2,860.07 0.0K
13:02 2,860.06 2,860.06 2,859.59 2,859.59 0.0K
13:03 2,859.64 2,859.79 2,859.43 2,859.49 0.0K
13:04 2,859.67 2,859.67 2,859.59 2,859.60 0.0K
13:05 2,859.52 2,859.52 2,857.80 2,857.80 0.0K
13:06 2,857.29 2,857.32 2,856.63 2,856.63 0.0K
13:07 2,856.57 2,856.57 2,855.41 2,855.41 0.0K
13:08 2,855.52 2,855.54 2,855.33 2,855.35 0.0K
13:09 2,855.59 2,855.59 2,855.10 2,855.48 0.0K
13:10 2,855.31 2,855.31 2,854.13 2,854.55 0.0K
13:11 2,854.77 2,854.77 2,854.05 2,854.39 0.0K
13:12 2,854.80 2,855.04 2,854.75 2,855.04 0.0K
13:13 2,854.38 2,854.38 2,853.39 2,853.39 0.0K
13:14 2,853.15 2,853.37 2,852.89 2,853.37 0.0K
13:15 2,853.30 2,854.75 2,853.28 2,854.75 0.0K
13:16 2,854.57 2,854.57 2,854.35 2,854.54 0.0K
13:17 2,854.65 2,854.65 2,854.38 2,854.39 0.0K
13:18 2,854.51 2,854.97 2,853.91 2,854.97 0.0K
13:19 2,855.26 2,855.26 2,854.38 2,854.38 0.0K
13:20 2,854.51 2,854.51 2,853.97 2,854.13 0.0K
13:21 2,854.24 2,854.24 2,853.72 2,853.90 0.0K
13:22 2,853.66 2,853.99 2,853.66 2,853.93 0.0K
13:23 2,853.97 2,853.97 2,853.65 2,853.65 0.0K
13:24 2,853.75 2,855.33 2,853.75 2,855.33 0.0K
13:25 2,855.32 2,855.32 2,854.21 2,854.21 0.0K
13:26 2,854.32 2,854.32 2,853.83 2,854.04 0.0K
13:27 2,853.93 2,853.93 2,852.08 2,852.08 0.0K
13:28 2,851.91 2,851.91 2,850.87 2,850.87 0.0K
13:29 2,850.03 2,850.18 2,849.42 2,850.16 0.0K
13:30 2,849.88 2,850.65 2,849.88 2,850.65 0.0K
13:31 2,851.25 2,851.25 2,850.90 2,851.05 0.0K
13:32 2,850.81 2,850.81 2,849.83 2,849.83 0.0K
13:33 2,848.66 2,849.62 2,848.66 2,849.62 0.0K
13:34 2,849.86 2,849.86 2,849.23 2,849.23 0.0K
13:35 2,849.13 2,850.07 2,849.13 2,850.07 0.0K
13:36 2,850.28 2,850.28 2,849.55 2,849.55 0.0K
13:37 2,849.34 2,849.72 2,849.34 2,849.68 0.0K
13:38 2,849.43 2,849.56 2,848.61 2,848.61 0.0K
13:39 2,848.74 2,848.74 2,848.47 2,848.66 0.0K
13:40 2,848.94 2,849.48 2,848.94 2,849.32 0.0K
13:41 2,849.22 2,850.59 2,849.22 2,850.59 0.0K
13:42 2,850.58 2,851.66 2,850.58 2,851.66 0.0K
13:43 2,851.75 2,851.75 2,850.95 2,850.95 0.0K
13:44 2,851.14 2,851.14 2,850.61 2,851.04 0.0K
13:45 2,850.99 2,850.99 2,850.21 2,850.59 0.0K
13:46 2,851.20 2,851.46 2,850.33 2,850.33 0.0K
13:47 2,849.84 2,850.17 2,849.65 2,849.65 0.0K
13:48 2,849.54 2,854.56 2,849.54 2,853.36 0.0K
13:49 2,852.93 2,852.93 2,851.84 2,851.84 0.0K
13:50 2,851.95 2,853.37 2,851.52 2,853.37 0.0K
13:51 2,853.20 2,853.20 2,852.36 2,852.36 0.0K
13:52 2,851.90 2,852.35 2,851.90 2,852.35 0.0K
13:53 2,852.68 2,853.03 2,852.13 2,852.13 0.0K
13:54 2,852.69 2,852.69 2,852.04 2,852.04 0.0K
13:55 2,851.95 2,852.28 2,851.47 2,851.70 0.0K
13:56 2,851.60 2,851.60 2,850.95 2,850.95 0.0K
13:57 2,850.93 2,852.00 2,850.93 2,852.00 0.0K
13:58 2,851.71 2,852.84 2,851.71 2,852.67 0.0K
13:59 2,852.99 2,853.77 2,852.99 2,853.45 0.0K
14:00 2,853.45 2,854.28 2,852.94 2,854.28 0.0K
14:01 2,854.74 2,855.40 2,854.74 2,854.89 0.0K
14:02 2,855.15 2,855.23 2,855.11 2,855.23 0.0K
14:03 2,855.26 2,856.06 2,855.26 2,855.96 0.0K
14:04 2,855.90 2,855.90 2,855.06 2,855.06 0.0K
14:05 2,855.01 2,855.01 2,854.83 2,855.00 0.0K
14:06 2,854.42 2,855.02 2,854.18 2,854.70 0.0K
14:07 2,854.78 2,854.84 2,854.56 2,854.56 0.0K
14:08 2,855.13 2,855.26 2,854.99 2,855.26 0.0K
14:09 2,855.17 2,855.39 2,855.16 2,855.32 0.0K
14:10 2,855.17 2,855.17 2,854.61 2,854.61 0.0K
14:11 2,854.87 2,854.87 2,854.48 2,854.55 0.0K
14:12 2,855.02 2,855.46 2,854.85 2,854.85 0.0K
14:13 2,854.93 2,854.93 2,854.06 2,854.38 0.0K
14:14 2,854.47 2,854.47 2,853.78 2,853.78 0.0K
14:15 2,853.89 2,854.05 2,853.58 2,853.58 0.0K
14:16 2,853.37 2,853.51 2,852.94 2,852.94 0.0K
14:17 2,852.82 2,852.82 2,851.94 2,852.14 0.0K
14:18 2,852.20 2,852.20 2,851.28 2,851.41 0.0K
14:19 2,851.86 2,852.22 2,851.86 2,851.90 0.0K
14:20 2,851.44 2,851.99 2,851.44 2,851.99 0.0K
14:21 2,851.90 2,852.51 2,851.90 2,852.51 0.0K
14:22 2,852.69 2,852.83 2,851.84 2,851.84 0.0K
14:23 2,851.90 2,852.65 2,851.90 2,852.56 0.0K
14:24 2,852.97 2,853.25 2,852.82 2,852.82 0.0K
14:25 2,852.52 2,852.52 2,851.93 2,852.27 0.0K
14:26 2,852.15 2,852.15 2,851.55 2,851.76 0.0K
14:27 2,851.59 2,851.59 2,851.17 2,851.41 0.0K
14:28 2,851.55 2,851.55 2,851.21 2,851.36 0.0K
14:29 2,851.40 2,851.59 2,851.40 2,851.54 0.0K
14:30 2,851.51 2,852.70 2,851.51 2,852.70 0.0K
14:31 2,852.63 2,853.75 2,852.63 2,853.75 0.0K
14:32 2,854.54 2,854.86 2,854.50 2,854.50 0.0K
14:33 2,854.27 2,854.77 2,854.25 2,854.77 0.0K
14:34 2,854.91 2,855.00 2,854.49 2,854.49 0.0K
14:35 2,854.45 2,854.83 2,854.45 2,854.83 0.0K
14:36 2,854.03 2,854.03 2,853.54 2,853.54 0.0K
14:37 2,853.48 2,853.48 2,853.23 2,853.26 0.0K
14:38 2,853.07 2,853.50 2,852.58 2,853.50 0.0K
14:39 2,853.83 2,854.64 2,853.83 2,854.64 0.0K
14:40 2,854.92 2,856.53 2,854.92 2,856.49 0.0K
14:41 2,856.51 2,857.38 2,856.51 2,857.38 0.0K
14:42 2,857.35 2,857.75 2,857.35 2,857.69 0.0K
14:43 2,857.28 2,857.28 2,856.18 2,856.18 0.0K
14:44 2,855.94 2,856.68 2,855.94 2,856.68 0.0K
14:45 2,856.92 2,856.92 2,855.79 2,855.79 0.0K
14:46 2,855.28 2,855.28 2,854.07 2,854.07 0.0K
14:47 2,854.22 2,854.22 2,853.96 2,854.04 0.0K
14:48 2,853.70 2,853.70 2,852.97 2,853.47 0.0K
14:49 2,853.39 2,853.39 2,852.29 2,852.29 0.0K
14:50 2,851.99 2,852.70 2,851.99 2,852.70 0.0K
14:51 2,852.70 2,852.82 2,850.88 2,850.88 0.0K
14:52 2,848.66 2,848.66 2,846.45 2,846.45 0.0K
14:53 2,846.34 2,846.64 2,846.09 2,846.37 0.0K
14:54 2,845.66 2,846.52 2,844.78 2,846.52 0.0K
14:55 2,846.70 2,846.70 2,845.82 2,845.84 0.0K
14:56 2,846.38 2,848.46 2,846.38 2,847.67 0.0K
14:57 2,847.02 2,847.02 2,845.56 2,845.56 0.0K
14:58 2,846.32 2,846.32 2,845.72 2,845.72 0.0K
14:59 2,845.54 2,845.74 2,845.20 2,845.20 0.0K
15:00 2,844.50 2,844.50 2,842.92 2,843.02 0.0K
15:01 2,842.87 2,842.87 2,840.30 2,840.30 0.0K
15:02 2,839.99 2,840.17 2,839.57 2,839.57 0.0K
15:03 2,839.13 2,839.13 2,837.66 2,838.21 0.0K
15:04 2,837.86 2,839.77 2,837.86 2,839.02 0.0K
15:05 2,839.45 2,839.89 2,839.12 2,839.12 0.0K
15:06 2,838.85 2,839.72 2,838.65 2,839.72 0.0K
15:07 2,838.95 2,839.57 2,838.47 2,838.47 0.0K
15:08 2,838.62 2,839.13 2,838.34 2,838.34 0.0K
15:09 2,837.96 2,838.04 2,836.78 2,836.78 0.0K
15:10 2,837.25 2,837.64 2,835.87 2,835.87 0.0K
15:11 2,835.99 2,835.99 2,835.52 2,835.52 0.0K
15:12 2,834.83 2,834.83 2,832.75 2,832.75 0.0K
15:13 2,832.95 2,834.62 2,832.95 2,834.62 0.0K
15:14 2,835.32 2,835.46 2,834.98 2,834.98 0.0K
15:15 2,834.87 2,835.26 2,834.87 2,835.26 0.0K
15:16 2,835.64 2,836.24 2,835.64 2,836.23 0.0K
15:17 2,836.82 2,836.83 2,836.44 2,836.83 0.0K
15:18 2,836.61 2,836.61 2,835.26 2,835.26 0.0K
15:19 2,834.45 2,834.94 2,834.44 2,834.61 0.0K
15:20 2,834.07 2,834.67 2,833.10 2,834.67 0.0K
15:21 2,834.19 2,834.60 2,833.26 2,833.30 0.0K
15:22 2,833.36 2,833.36 2,832.31 2,832.31 0.0K
15:23 2,832.94 2,833.11 2,831.98 2,833.11 0.0K
15:24 2,832.36 2,833.16 2,831.95 2,831.95 0.0K
15:25 2,831.88 2,832.24 2,831.88 2,832.24 0.0K
15:26 2,832.62 2,832.62 2,831.89 2,832.62 0.0K
15:27 2,831.36 2,831.97 2,831.36 2,831.97 0.0K
15:28 2,831.29 2,831.29 2,829.36 2,829.36 0.0K
15:29 2,829.27 2,829.92 2,829.02 2,829.92 0.0K
15:30 2,829.76 2,831.55 2,829.76 2,831.55 0.0K
15:31 2,831.79 2,832.48 2,831.79 2,832.48 0.0K
15:32 2,833.14 2,833.14 2,832.34 2,832.40 0.0K
15:33 2,831.72 2,831.90 2,831.48 2,831.48 0.0K
15:34 2,831.22 2,831.22 2,830.76 2,830.94 0.0K
15:35 2,829.86 2,830.81 2,829.67 2,829.67 0.0K
15:36 2,829.06 2,830.75 2,829.06 2,829.16 0.0K
15:37 2,828.61 2,828.90 2,827.85 2,828.90 0.0K
15:38 2,828.28 2,828.58 2,828.20 2,828.49 0.0K
15:39 2,828.44 2,828.44 2,827.39 2,827.57 0.0K
15:40 2,827.07 2,827.31 2,826.71 2,826.80 0.0K
15:41 2,826.87 2,827.59 2,826.87 2,827.20 0.0K
15:42 2,826.79 2,826.79 2,826.55 2,826.55 0.0K
15:43 2,826.89 2,826.94 2,826.06 2,826.45 0.0K
15:44 2,826.13 2,826.52 2,825.62 2,826.52 0.0K
15:45 2,827.65 2,828.61 2,827.65 2,828.61 0.0K
15:46 2,828.74 2,829.96 2,828.74 2,829.96 0.0K
15:47 2,830.36 2,831.30 2,830.36 2,830.94 0.0K
15:48 2,830.95 2,832.04 2,830.88 2,830.88 0.0K
15:49 2,831.84 2,832.58 2,831.84 2,832.30 0.0K
15:50 2,831.98 2,831.98 2,830.98 2,831.42 0.0K
15:51 2,832.00 2,832.00 2,830.94 2,831.46 0.0K
15:52 2,831.13 2,832.85 2,831.13 2,832.85 0.0K
15:53 2,833.27 2,833.27 2,832.68 2,832.73 0.0K
15:54 2,833.01 2,833.38 2,832.29 2,833.38 0.0K
15:55 2,833.65 2,835.38 2,833.56 2,835.38 0.0K
15:56 2,835.38 2,836.32 2,835.38 2,836.32 0.0K
15:57 2,836.23 2,836.48 2,835.39 2,836.48 0.0K
15:58 2,836.29 2,836.43 2,835.93 2,836.27 0.0K
15:59 2,836.81 2,836.89 2,836.43 2,836.54 0.0K
16:00 2,838.00 2,838.00 2,837.67 2,837.71 0.0K
16:01 2,837.71 2,837.79 2,837.67 2,837.79 0.0K
16:02 2,837.76 2,837.76 2,837.73 2,837.74 0.0K
16:03 2,837.75 2,837.77 2,837.75 2,837.77 0.0K
16:04 2,837.76 2,837.76 2,837.74 2,837.74 0.0K
16:05 2,837.85 2,837.86 2,837.83 2,837.86 0.0K
16:06 2,837.83 2,837.83 2,837.82 2,837.83 0.0K
16:07 2,837.84 2,837.84 2,837.84 2,837.84 0.0K
16:08 2,837.87 2,837.88 2,837.79 2,837.79 0.0K
16:09 2,837.78 2,837.80 2,837.77 2,837.80 0.0K
16:10 2,838.01 2,838.04 2,837.95 2,837.97 0.0K
16:11 2,838.02 2,838.04 2,837.98 2,838.04 0.0K
16:12 2,837.99 2,837.99 2,837.83 2,837.84 0.0K
16:13 2,837.85 2,837.95 2,837.85 2,837.95 0.0K
16:14 2,837.89 2,837.91 2,837.89 2,837.89 0.0K
16:15 2,837.89 2,837.89 2,837.89 2,837.89 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