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 2,814.37 2,814.54 2,813.14 2,813.14 0.0K
09:32 2,812.69 2,813.27 2,811.49 2,811.49 0.0K
09:33 2,811.57 2,811.72 2,811.57 2,811.72 0.0K
09:34 2,811.55 2,812.32 2,811.30 2,812.20 0.0K
09:35 2,812.29 2,812.29 2,810.80 2,810.85 0.0K
09:36 2,810.55 2,810.55 2,809.00 2,809.33 0.0K
09:37 2,809.92 2,810.38 2,809.70 2,810.28 0.0K
09:38 2,810.53 2,811.45 2,810.53 2,811.45 0.0K
09:39 2,811.68 2,812.25 2,811.68 2,812.02 0.0K
09:40 2,811.43 2,811.85 2,811.22 2,811.85 0.0K
09:41 2,811.91 2,811.91 2,809.38 2,809.56 0.0K
09:42 2,809.16 2,810.42 2,809.16 2,809.93 0.0K
09:43 2,810.61 2,810.61 2,809.61 2,809.61 0.0K
09:44 2,808.77 2,808.77 2,807.59 2,807.96 0.0K
09:45 2,808.26 2,809.65 2,808.26 2,809.65 0.0K
09:46 2,809.37 2,809.40 2,808.55 2,809.40 0.0K
09:47 2,809.27 2,810.05 2,809.23 2,810.05 0.0K
09:48 2,809.93 2,810.86 2,809.40 2,809.40 0.0K
09:49 2,809.61 2,810.76 2,809.61 2,810.76 0.0K
09:50 2,810.91 2,813.10 2,810.91 2,813.10 0.0K
09:51 2,813.54 2,814.74 2,813.54 2,814.39 0.0K
09:52 2,813.65 2,814.20 2,813.65 2,814.20 0.0K
09:53 2,813.89 2,814.16 2,813.09 2,813.09 0.0K
09:54 2,812.42 2,812.42 2,811.85 2,812.15 0.0K
09:55 2,811.88 2,812.49 2,811.53 2,811.98 0.0K
09:56 2,811.83 2,811.83 2,811.14 2,811.14 0.0K
09:57 2,810.05 2,810.40 2,809.65 2,810.40 0.0K
09:58 2,810.39 2,810.81 2,810.16 2,810.16 0.0K
09:59 2,810.18 2,810.93 2,810.18 2,810.67 0.0K
10:00 2,810.54 2,811.63 2,809.48 2,811.63 0.0K
10:01 2,813.22 2,813.69 2,812.51 2,812.51 0.0K
10:02 2,812.50 2,812.68 2,812.23 2,812.36 0.0K
10:03 2,812.61 2,815.00 2,812.61 2,815.00 0.0K
10:04 2,815.18 2,816.70 2,815.18 2,815.88 0.0K
10:05 2,816.21 2,817.96 2,816.21 2,817.77 0.0K
10:06 2,817.71 2,818.03 2,817.71 2,817.74 0.0K
10:07 2,818.10 2,819.73 2,818.10 2,819.73 0.0K
10:08 2,819.67 2,820.43 2,819.67 2,820.43 0.0K
10:09 2,820.21 2,820.21 2,819.06 2,819.06 0.0K
10:10 2,819.71 2,819.71 2,818.57 2,818.57 0.0K
10:11 2,818.94 2,819.80 2,818.94 2,819.80 0.0K
10:12 2,819.84 2,820.01 2,818.99 2,819.42 0.0K
10:13 2,819.39 2,820.00 2,819.39 2,819.69 0.0K
10:14 2,819.76 2,819.84 2,819.69 2,819.71 0.0K
10:15 2,819.75 2,820.44 2,819.67 2,820.44 0.0K
10:16 2,821.01 2,821.27 2,819.77 2,819.77 0.0K
10:17 2,819.67 2,819.89 2,819.67 2,819.86 0.0K
10:18 2,820.49 2,822.28 2,820.49 2,821.25 0.0K
10:19 2,820.72 2,821.44 2,820.72 2,821.26 0.0K
10:20 2,821.63 2,821.97 2,821.53 2,821.97 0.0K
10:21 2,822.15 2,822.43 2,822.15 2,822.26 0.0K
10:22 2,822.48 2,822.90 2,822.48 2,822.79 0.0K
10:23 2,823.43 2,823.43 2,822.84 2,823.13 0.0K
10:24 2,822.94 2,822.95 2,821.65 2,821.65 0.0K
10:25 2,821.80 2,821.80 2,820.48 2,820.48 0.0K
10:26 2,820.63 2,821.21 2,819.26 2,819.26 0.0K
10:27 2,819.09 2,820.75 2,819.09 2,820.75 0.0K
10:28 2,821.53 2,821.68 2,820.75 2,821.68 0.0K
10:29 2,821.67 2,822.48 2,821.67 2,822.18 0.0K
10:30 2,822.66 2,822.69 2,822.31 2,822.31 0.0K
10:31 2,822.15 2,822.15 2,821.78 2,822.11 0.0K
10:32 2,821.98 2,821.98 2,820.28 2,820.28 0.0K
10:33 2,821.71 2,822.54 2,821.71 2,821.83 0.0K
10:34 2,822.19 2,822.33 2,822.03 2,822.33 0.0K
10:35 2,821.86 2,821.91 2,821.51 2,821.51 0.0K
10:36 2,821.77 2,822.20 2,821.77 2,822.18 0.0K
10:37 2,823.16 2,823.63 2,822.80 2,823.63 0.0K
10:38 2,823.72 2,823.72 2,823.21 2,823.21 0.0K
10:39 2,823.82 2,825.92 2,823.82 2,825.92 0.0K
10:40 2,826.21 2,827.42 2,826.20 2,827.42 0.0K
10:41 2,827.10 2,827.10 2,825.66 2,825.66 0.0K
10:42 2,826.16 2,826.83 2,826.16 2,826.49 0.0K
10:43 2,826.23 2,826.45 2,825.76 2,826.45 0.0K
10:44 2,826.12 2,826.55 2,826.12 2,826.55 0.0K
10:45 2,826.65 2,827.13 2,826.38 2,826.38 0.0K
10:46 2,826.21 2,826.64 2,825.80 2,825.80 0.0K
10:47 2,826.05 2,826.26 2,825.74 2,826.26 0.0K
10:48 2,825.59 2,825.59 2,825.34 2,825.52 0.0K
10:49 2,825.78 2,825.78 2,824.53 2,825.02 0.0K
10:50 2,824.53 2,824.53 2,823.20 2,823.47 0.0K
10:51 2,823.31 2,823.65 2,822.83 2,822.83 0.0K
10:52 2,823.19 2,823.41 2,823.03 2,823.41 0.0K
10:53 2,823.06 2,823.46 2,823.06 2,823.24 0.0K
10:54 2,823.10 2,823.10 2,820.46 2,820.46 0.0K
10:55 2,820.45 2,820.80 2,819.74 2,819.91 0.0K
10:56 2,820.40 2,820.52 2,820.29 2,820.41 0.0K
10:57 2,819.75 2,821.28 2,819.75 2,821.28 0.0K
10:58 2,821.83 2,821.91 2,821.69 2,821.91 0.0K
10:59 2,821.80 2,822.95 2,821.80 2,822.95 0.0K
11:00 2,823.03 2,824.84 2,823.03 2,824.70 0.0K
11:01 2,824.47 2,824.66 2,824.28 2,824.28 0.0K
11:02 2,824.39 2,824.39 2,824.09 2,824.33 0.0K
11:03 2,824.75 2,825.03 2,824.74 2,824.93 0.0K
11:04 2,825.44 2,825.55 2,824.51 2,824.51 0.0K
11:05 2,824.38 2,824.74 2,824.38 2,824.71 0.0K
11:06 2,824.58 2,824.58 2,824.10 2,824.15 0.0K
11:07 2,824.28 2,824.28 2,823.62 2,823.68 0.0K
11:08 2,823.98 2,825.63 2,823.98 2,825.63 0.0K
11:09 2,825.45 2,826.81 2,825.45 2,826.36 0.0K
11:10 2,827.01 2,827.01 2,826.09 2,826.88 0.0K
11:11 2,826.67 2,827.20 2,826.67 2,827.20 0.0K
11:12 2,826.89 2,826.89 2,826.45 2,826.64 0.0K
11:13 2,826.59 2,826.59 2,825.82 2,825.94 0.0K
11:14 2,825.79 2,825.79 2,824.72 2,824.86 0.0K
11:15 2,825.20 2,825.30 2,824.84 2,824.84 0.0K
11:16 2,824.05 2,824.90 2,824.05 2,824.69 0.0K
11:17 2,824.89 2,825.46 2,824.89 2,825.46 0.0K
11:18 2,825.23 2,825.72 2,825.23 2,825.72 0.0K
11:19 2,825.62 2,825.62 2,824.97 2,825.15 0.0K
11:20 2,824.66 2,824.66 2,824.17 2,824.17 0.0K
11:21 2,823.05 2,823.39 2,822.53 2,822.53 0.0K
11:22 2,821.75 2,821.75 2,820.69 2,820.69 0.0K
11:23 2,821.07 2,822.00 2,821.07 2,821.83 0.0K
11:24 2,821.62 2,822.41 2,821.57 2,822.41 0.0K
11:25 2,822.56 2,823.54 2,822.56 2,823.31 0.0K
11:26 2,823.27 2,823.27 2,820.33 2,820.46 0.0K
11:27 2,820.60 2,820.67 2,820.01 2,820.20 0.0K
11:28 2,820.14 2,820.56 2,820.01 2,820.56 0.0K
11:29 2,819.14 2,823.25 2,819.14 2,823.25 0.0K
11:30 2,822.24 2,825.95 2,822.24 2,824.88 0.0K
11:31 2,824.35 2,824.44 2,823.56 2,823.56 0.0K
11:32 2,823.93 2,823.93 2,823.26 2,823.26 0.0K
11:33 2,823.38 2,823.38 2,822.36 2,822.44 0.0K
11:34 2,822.54 2,824.30 2,822.54 2,824.30 0.0K
11:35 2,824.38 2,824.38 2,823.46 2,823.46 0.0K
11:36 2,822.26 2,822.87 2,821.86 2,822.50 0.0K
11:37 2,821.59 2,821.59 2,820.16 2,820.24 0.0K
11:38 2,819.37 2,819.69 2,819.37 2,819.69 0.0K
11:39 2,819.76 2,819.76 2,818.41 2,818.70 0.0K
11:40 2,818.70 2,818.72 2,817.49 2,817.49 0.0K
11:41 2,817.75 2,818.28 2,817.46 2,817.46 0.0K
11:42 2,817.91 2,817.91 2,817.34 2,817.34 0.0K
11:43 2,817.66 2,817.66 2,816.95 2,816.95 0.0K
11:44 2,816.57 2,817.17 2,816.57 2,817.17 0.0K
11:45 2,817.30 2,817.67 2,817.18 2,817.60 0.0K
11:46 2,817.59 2,817.65 2,817.32 2,817.44 0.0K
11:47 2,818.33 2,818.33 2,817.92 2,817.92 0.0K
11:48 2,818.11 2,818.11 2,817.53 2,817.91 0.0K
11:49 2,817.77 2,817.77 2,816.00 2,816.00 0.0K
11:50 2,816.38 2,816.38 2,814.55 2,814.83 0.0K
11:51 2,814.68 2,814.83 2,813.86 2,813.86 0.0K
11:52 2,813.34 2,813.39 2,812.84 2,812.84 0.0K
11:53 2,812.91 2,813.27 2,812.41 2,812.41 0.0K
11:54 2,812.80 2,813.51 2,812.80 2,813.51 0.0K
11:55 2,813.47 2,813.47 2,811.59 2,811.59 0.0K
11:56 2,811.62 2,812.43 2,811.62 2,812.43 0.0K
11:57 2,812.49 2,812.58 2,811.95 2,811.95 0.0K
11:58 2,811.96 2,812.11 2,811.76 2,811.76 0.0K
11:59 2,811.50 2,811.50 2,810.53 2,810.53 0.0K
12:00 2,810.54 2,811.16 2,810.20 2,811.16 0.0K
12:01 2,811.22 2,811.61 2,811.22 2,811.55 0.0K
12:02 2,811.59 2,811.83 2,811.08 2,811.08 0.0K
12:03 2,810.05 2,810.05 2,808.53 2,809.08 0.0K
12:04 2,808.74 2,808.74 2,806.89 2,806.89 0.0K
12:05 2,806.66 2,806.66 2,806.15 2,806.55 0.0K
12:06 2,806.76 2,806.76 2,804.75 2,804.75 0.0K
12:07 2,804.84 2,805.82 2,804.84 2,805.82 0.0K
12:08 2,806.32 2,806.32 2,805.95 2,806.18 0.0K
12:09 2,806.23 2,807.69 2,806.17 2,807.69 0.0K
12:10 2,807.49 2,807.49 2,807.29 2,807.29 0.0K
12:11 2,807.22 2,807.22 2,807.12 2,807.16 0.0K
12:12 2,807.03 2,807.03 2,805.60 2,805.60 0.0K
12:13 2,805.44 2,805.86 2,805.44 2,805.75 0.0K
12:14 2,805.77 2,806.29 2,805.43 2,805.43 0.0K
12:15 2,805.23 2,805.70 2,805.15 2,805.70 0.0K
12:16 2,805.91 2,805.91 2,805.61 2,805.84 0.0K
12:17 2,805.91 2,805.92 2,804.83 2,804.83 0.0K
12:18 2,804.63 2,805.82 2,804.63 2,805.82 0.0K
12:19 2,806.54 2,806.73 2,806.54 2,806.73 0.0K
12:20 2,806.84 2,809.71 2,806.84 2,809.71 0.0K
12:21 2,809.46 2,809.46 2,809.05 2,809.46 0.0K
12:22 2,809.10 2,809.86 2,809.10 2,809.56 0.0K
12:23 2,809.37 2,809.47 2,808.92 2,808.92 0.0K
12:24 2,808.75 2,808.75 2,807.14 2,807.14 0.0K
12:25 2,806.98 2,806.98 2,804.82 2,804.82 0.0K
12:26 2,805.70 2,805.76 2,805.45 2,805.67 0.0K
12:27 2,805.30 2,805.30 2,803.20 2,803.20 0.0K
12:28 2,802.73 2,803.04 2,802.72 2,803.04 0.0K
12:29 2,803.16 2,804.40 2,803.16 2,804.00 0.0K
12:30 2,804.02 2,804.67 2,804.02 2,804.67 0.0K
12:31 2,806.36 2,806.66 2,805.85 2,805.85 0.0K
12:32 2,805.63 2,805.63 2,805.32 2,805.40 0.0K
12:33 2,805.65 2,805.65 2,805.51 2,805.52 0.0K
12:34 2,805.29 2,805.29 2,804.80 2,805.21 0.0K
12:35 2,805.15 2,805.15 2,804.81 2,804.81 0.0K
12:36 2,804.51 2,804.51 2,803.83 2,803.83 0.0K
12:37 2,803.69 2,804.03 2,803.53 2,803.53 0.0K
12:38 2,803.36 2,803.41 2,803.19 2,803.41 0.0K
12:39 2,803.47 2,803.64 2,803.30 2,803.30 0.0K
12:40 2,803.15 2,804.14 2,803.14 2,804.14 0.0K
12:41 2,804.47 2,806.37 2,804.47 2,805.46 0.0K
12:42 2,805.34 2,805.68 2,805.32 2,805.68 0.0K
12:43 2,805.49 2,805.49 2,804.46 2,804.46 0.0K
12:44 2,804.39 2,804.46 2,804.02 2,804.02 0.0K
12:45 2,804.02 2,804.11 2,803.87 2,804.01 0.0K
12:46 2,803.49 2,803.49 2,801.76 2,801.76 0.0K
12:47 2,801.02 2,801.02 2,800.03 2,800.03 0.0K
12:48 2,799.80 2,800.23 2,799.51 2,800.23 0.0K
12:49 2,800.57 2,800.57 2,799.28 2,799.92 0.0K
12:50 2,800.03 2,800.66 2,800.03 2,800.44 0.0K
12:51 2,800.92 2,801.61 2,800.70 2,801.61 0.0K
12:52 2,801.82 2,801.82 2,800.23 2,800.23 0.0K
12:53 2,800.06 2,801.17 2,799.92 2,801.17 0.0K
12:54 2,800.86 2,801.53 2,800.86 2,801.53 0.0K
12:55 2,801.63 2,802.91 2,801.63 2,802.91 0.0K
12:56 2,802.75 2,803.55 2,802.72 2,802.72 0.0K
12:57 2,802.83 2,802.96 2,802.63 2,802.96 0.0K
12:58 2,803.19 2,805.64 2,803.19 2,805.64 0.0K
12:59 2,805.87 2,806.48 2,805.87 2,806.08 0.0K
13:00 2,805.60 2,805.95 2,804.80 2,804.80 0.0K
13:01 2,804.48 2,805.91 2,804.48 2,805.33 0.0K
13:02 2,804.80 2,805.62 2,804.80 2,805.38 0.0K
13:03 2,805.42 2,805.42 2,803.94 2,803.94 0.0K
13:04 2,803.85 2,804.09 2,803.85 2,803.93 0.0K
13:05 2,804.02 2,805.59 2,804.02 2,805.59 0.0K
13:06 2,805.72 2,805.72 2,803.60 2,803.60 0.0K
13:07 2,803.54 2,804.55 2,803.54 2,804.12 0.0K
13:08 2,804.05 2,804.13 2,803.89 2,803.89 0.0K
13:09 2,803.91 2,804.10 2,803.70 2,804.00 0.0K
13:10 2,804.00 2,804.23 2,802.98 2,802.98 0.0K
13:11 2,802.43 2,804.40 2,802.43 2,804.40 0.0K
13:12 2,804.18 2,804.92 2,804.18 2,804.92 0.0K
13:13 2,805.14 2,805.14 2,803.98 2,803.98 0.0K
13:14 2,804.22 2,804.61 2,804.22 2,804.61 0.0K
13:15 2,805.05 2,807.00 2,805.05 2,807.00 0.0K
13:16 2,806.75 2,806.75 2,806.48 2,806.48 0.0K
13:17 2,806.54 2,806.77 2,806.40 2,806.69 0.0K
13:18 2,806.90 2,807.64 2,806.63 2,807.64 0.0K
13:19 2,808.04 2,808.27 2,808.03 2,808.27 0.0K
13:20 2,808.20 2,808.20 2,807.57 2,807.57 0.0K
13:21 2,807.45 2,808.89 2,807.45 2,808.88 0.0K
13:22 2,809.02 2,809.02 2,808.55 2,808.55 0.0K
13:23 2,808.40 2,808.93 2,808.40 2,808.82 0.0K
13:24 2,809.19 2,809.19 2,808.80 2,808.80 0.0K
13:25 2,809.01 2,809.01 2,808.80 2,808.80 0.0K
13:26 2,808.30 2,808.30 2,807.87 2,807.99 0.0K
13:27 2,807.78 2,807.78 2,807.23 2,807.30 0.0K
13:28 2,807.11 2,807.11 2,805.79 2,805.79 0.0K
13:29 2,805.12 2,805.12 2,804.09 2,804.09 0.0K
13:30 2,804.20 2,805.07 2,804.04 2,805.07 0.0K
13:31 2,805.45 2,805.70 2,804.62 2,805.70 0.0K
13:32 2,805.25 2,805.86 2,805.25 2,805.65 0.0K
13:33 2,805.38 2,805.50 2,805.17 2,805.17 0.0K
13:34 2,805.36 2,805.51 2,805.12 2,805.12 0.0K
13:35 2,804.71 2,805.11 2,804.41 2,804.41 0.0K
13:36 2,804.29 2,804.29 2,803.84 2,803.84 0.0K
13:37 2,803.58 2,803.58 2,802.08 2,802.25 0.0K
13:38 2,802.13 2,802.68 2,801.90 2,801.90 0.0K
13:39 2,801.67 2,801.67 2,800.82 2,800.82 0.0K
13:40 2,800.44 2,800.44 2,799.38 2,799.60 0.0K
13:41 2,799.31 2,799.31 2,798.82 2,798.82 0.0K
13:42 2,798.97 2,798.97 2,798.20 2,798.93 0.0K
13:43 2,798.58 2,799.08 2,798.27 2,799.08 0.0K
13:44 2,798.99 2,800.13 2,798.99 2,800.13 0.0K
13:45 2,800.19 2,801.18 2,799.61 2,801.18 0.0K
13:46 2,801.80 2,803.02 2,801.80 2,803.02 0.0K
13:47 2,802.91 2,802.91 2,802.37 2,802.80 0.0K
13:48 2,802.60 2,802.73 2,802.30 2,802.73 0.0K
13:49 2,802.50 2,802.50 2,802.18 2,802.18 0.0K
13:50 2,802.09 2,802.47 2,802.09 2,802.47 0.0K
13:51 2,802.20 2,803.55 2,802.20 2,803.19 0.0K
13:52 2,803.11 2,804.77 2,803.11 2,804.77 0.0K
13:53 2,804.69 2,804.69 2,804.36 2,804.60 0.0K
13:54 2,804.36 2,804.36 2,803.28 2,803.28 0.0K
13:55 2,803.30 2,803.82 2,803.30 2,803.82 0.0K
13:56 2,803.41 2,803.77 2,802.80 2,802.80 0.0K
13:57 2,803.19 2,803.27 2,802.59 2,802.59 0.0K
13:58 2,802.46 2,802.96 2,802.46 2,802.96 0.0K
13:59 2,802.77 2,803.25 2,802.42 2,803.25 0.0K
14:00 2,803.04 2,803.07 2,802.61 2,803.07 0.0K
14:01 2,802.99 2,802.99 2,801.80 2,801.80 0.0K
14:02 2,801.58 2,801.58 2,800.24 2,800.68 0.0K
14:03 2,800.64 2,800.70 2,800.22 2,800.22 0.0K
14:04 2,799.70 2,799.80 2,799.44 2,799.72 0.0K
14:05 2,799.48 2,800.04 2,799.48 2,799.75 0.0K
14:06 2,799.96 2,799.96 2,799.18 2,799.59 0.0K
14:07 2,800.29 2,801.12 2,800.29 2,801.12 0.0K
14:08 2,801.17 2,801.17 2,800.71 2,801.15 0.0K
14:09 2,800.90 2,800.90 2,800.55 2,800.90 0.0K
14:10 2,800.95 2,803.36 2,800.95 2,803.16 0.0K
14:11 2,803.25 2,803.25 2,802.08 2,802.08 0.0K
14:12 2,802.00 2,802.00 2,801.32 2,801.32 0.0K
14:13 2,801.31 2,801.93 2,801.31 2,801.93 0.0K
14:14 2,801.95 2,801.95 2,801.38 2,801.38 0.0K
14:15 2,801.26 2,801.49 2,801.17 2,801.17 0.0K
14:16 2,801.53 2,801.53 2,800.27 2,800.55 0.0K
14:17 2,800.47 2,800.62 2,800.38 2,800.62 0.0K
14:18 2,801.31 2,801.31 2,799.97 2,799.97 0.0K
14:19 2,799.93 2,799.93 2,798.70 2,798.70 0.0K
14:20 2,799.14 2,799.14 2,798.99 2,799.11 0.0K
14:21 2,798.79 2,799.00 2,798.79 2,798.94 0.0K
14:22 2,798.47 2,798.52 2,798.37 2,798.37 0.0K
14:23 2,798.60 2,798.89 2,798.60 2,798.70 0.0K
14:24 2,799.00 2,799.99 2,799.00 2,799.99 0.0K
14:25 2,800.08 2,800.08 2,798.46 2,798.46 0.0K
14:26 2,799.47 2,799.47 2,798.24 2,798.24 0.0K
14:27 2,798.52 2,798.52 2,797.28 2,797.28 0.0K
14:28 2,797.46 2,797.53 2,797.07 2,797.53 0.0K
14:29 2,797.01 2,797.77 2,797.01 2,797.77 0.0K
14:30 2,797.72 2,797.72 2,797.40 2,797.59 0.0K
14:31 2,797.13 2,797.13 2,796.71 2,796.78 0.0K
14:32 2,796.93 2,798.91 2,796.93 2,798.91 0.0K
14:33 2,798.39 2,798.39 2,797.74 2,797.99 0.0K
14:34 2,798.37 2,798.76 2,798.25 2,798.25 0.0K
14:35 2,797.98 2,798.23 2,797.76 2,798.23 0.0K
14:36 2,798.45 2,799.60 2,798.45 2,799.57 0.0K
14:37 2,799.13 2,799.13 2,797.73 2,797.73 0.0K
14:38 2,797.57 2,798.67 2,797.33 2,798.67 0.0K
14:39 2,799.02 2,799.02 2,798.65 2,798.65 0.0K
14:40 2,798.36 2,799.45 2,798.28 2,799.45 0.0K
14:41 2,799.50 2,799.95 2,799.41 2,799.59 0.0K
14:42 2,800.67 2,801.89 2,800.67 2,801.89 0.0K
14:43 2,802.79 2,802.79 2,802.25 2,802.65 0.0K
14:44 2,802.77 2,802.83 2,801.79 2,801.79 0.0K
14:45 2,801.78 2,802.86 2,801.78 2,802.86 0.0K
14:46 2,803.10 2,804.02 2,803.10 2,803.88 0.0K
14:47 2,804.80 2,804.80 2,803.72 2,804.08 0.0K
14:48 2,803.93 2,807.23 2,803.93 2,807.23 0.0K
14:49 2,808.66 2,808.68 2,807.90 2,807.90 0.0K
14:50 2,807.66 2,808.90 2,807.66 2,808.90 0.0K
14:51 2,809.42 2,810.74 2,809.17 2,810.74 0.0K
14:52 2,810.82 2,811.43 2,810.82 2,810.96 0.0K
14:53 2,811.43 2,811.43 2,809.47 2,809.47 0.0K
14:54 2,809.13 2,809.13 2,808.73 2,809.11 0.0K
14:55 2,808.49 2,808.49 2,805.76 2,805.76 0.0K
14:56 2,804.88 2,805.51 2,804.84 2,805.51 0.0K
14:57 2,805.58 2,806.37 2,804.72 2,804.72 0.0K
14:58 2,803.77 2,803.77 2,802.60 2,802.60 0.0K
14:59 2,801.93 2,801.93 2,799.48 2,799.48 0.0K
15:00 2,799.27 2,800.09 2,798.15 2,800.09 0.0K
15:01 2,800.48 2,801.77 2,800.48 2,801.06 0.0K
15:02 2,801.10 2,801.48 2,800.09 2,800.09 0.0K
15:03 2,799.91 2,801.29 2,799.91 2,801.29 0.0K
15:04 2,801.39 2,802.91 2,801.39 2,802.91 0.0K
15:05 2,802.75 2,802.75 2,801.81 2,802.66 0.0K
15:06 2,802.57 2,804.65 2,802.57 2,804.65 0.0K
15:07 2,803.90 2,803.95 2,803.06 2,803.06 0.0K
15:08 2,802.94 2,803.68 2,802.89 2,803.68 0.0K
15:09 2,803.39 2,803.84 2,803.39 2,803.74 0.0K
15:10 2,803.59 2,804.48 2,803.59 2,803.87 0.0K
15:11 2,804.88 2,805.77 2,804.88 2,805.06 0.0K
15:12 2,804.63 2,804.72 2,803.90 2,803.90 0.0K
15:13 2,803.60 2,804.14 2,803.60 2,804.12 0.0K
15:14 2,804.38 2,805.75 2,804.38 2,805.75 0.0K
15:15 2,805.94 2,806.91 2,805.94 2,806.14 0.0K
15:16 2,805.96 2,805.96 2,804.51 2,804.51 0.0K
15:17 2,804.58 2,804.89 2,804.58 2,804.58 0.0K
15:18 2,805.00 2,805.00 2,804.37 2,804.89 0.0K
15:19 2,805.24 2,805.90 2,805.07 2,805.18 0.0K
15:20 2,806.23 2,806.88 2,806.13 2,806.13 0.0K
15:21 2,805.34 2,805.34 2,805.03 2,805.12 0.0K
15:22 2,805.24 2,805.24 2,802.20 2,802.20 0.0K
15:23 2,802.70 2,803.17 2,802.45 2,802.45 0.0K
15:24 2,801.90 2,801.90 2,800.35 2,800.67 0.0K
15:25 2,801.14 2,801.60 2,801.14 2,801.60 0.0K
15:26 2,802.23 2,802.64 2,801.97 2,802.64 0.0K
15:27 2,803.05 2,803.42 2,802.69 2,803.42 0.0K
15:28 2,803.84 2,804.09 2,803.84 2,804.09 0.0K
15:29 2,805.12 2,805.45 2,804.88 2,805.45 0.0K
15:30 2,805.56 2,806.71 2,805.34 2,806.04 0.0K
15:31 2,806.01 2,806.06 2,805.67 2,806.06 0.0K
15:32 2,806.74 2,807.80 2,806.74 2,807.62 0.0K
15:33 2,808.12 2,809.00 2,808.12 2,808.16 0.0K
15:34 2,807.43 2,807.43 2,806.01 2,806.01 0.0K
15:35 2,805.87 2,805.87 2,805.42 2,805.74 0.0K
15:36 2,806.17 2,807.41 2,806.17 2,807.41 0.0K
15:37 2,807.06 2,807.06 2,806.31 2,806.31 0.0K
15:38 2,805.85 2,805.85 2,804.82 2,805.11 0.0K
15:39 2,805.55 2,805.55 2,804.89 2,805.00 0.0K
15:40 2,804.19 2,804.70 2,804.19 2,804.42 0.0K
15:41 2,804.69 2,804.69 2,803.58 2,803.87 0.0K
15:42 2,804.48 2,804.48 2,802.98 2,802.98 0.0K
15:43 2,802.06 2,802.79 2,802.06 2,802.79 0.0K
15:44 2,803.10 2,803.14 2,802.03 2,802.03 0.0K
15:45 2,802.54 2,803.32 2,802.54 2,803.32 0.0K
15:46 2,803.20 2,803.20 2,801.92 2,802.44 0.0K
15:47 2,802.85 2,803.47 2,802.85 2,803.47 0.0K
15:48 2,803.46 2,804.76 2,803.46 2,804.76 0.0K
15:49 2,804.89 2,805.47 2,804.85 2,805.47 0.0K
15:50 2,805.56 2,805.84 2,804.74 2,805.34 0.0K
15:51 2,806.82 2,807.20 2,806.82 2,806.94 0.0K
15:52 2,806.89 2,806.89 2,805.49 2,805.49 0.0K
15:53 2,805.40 2,805.41 2,805.03 2,805.41 0.0K
15:54 2,805.40 2,806.33 2,805.40 2,806.14 0.0K
15:55 2,806.78 2,806.92 2,805.52 2,806.48 0.0K
15:56 2,806.69 2,807.38 2,806.68 2,806.68 0.0K
15:57 2,806.26 2,806.26 2,804.91 2,805.01 0.0K
15:58 2,805.47 2,805.55 2,804.94 2,804.94 0.0K
15:59 2,805.17 2,805.17 2,804.44 2,804.92 0.0K
16:00 2,805.21 2,805.39 2,805.21 2,805.39 0.0K
16:01 2,805.38 2,805.38 2,805.35 2,805.35 0.0K
16:02 2,805.60 2,805.63 2,805.60 2,805.63 0.0K
16:03 2,805.55 2,805.65 2,805.55 2,805.61 0.0K
16:04 2,805.36 2,805.36 2,805.33 2,805.33 0.0K
16:05 2,805.32 2,805.55 2,805.30 2,805.55 0.0K
16:06 2,805.54 2,805.54 2,805.44 2,805.44 0.0K
16:07 2,805.44 2,805.63 2,805.44 2,805.63 0.0K
16:08 2,805.63 2,805.66 2,805.58 2,805.58 0.0K
16:09 2,805.62 2,805.74 2,805.62 2,805.74 0.0K
16:10 2,805.76 2,805.77 2,805.73 2,805.73 0.0K
16:11 2,805.79 2,805.80 2,805.78 2,805.80 0.0K
16:12 2,805.78 2,805.80 2,805.76 2,805.79 0.0K
16:13 2,805.72 2,805.80 2,805.70 2,805.73 0.0K
16:14 2,805.71 2,805.75 2,805.70 2,805.75 0.0K
16:15 2,805.74 2,805.74 2,805.74 2,805.74 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