CBOE S&P 500 10% Buffered 25 Mar (SP2BF10M)

SP2BF10M
🏛️ 美国 →
3,456.01
最后更新: 2025-10-06
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 3,240.04 3,241.31 3,238.98 3,238.98 0.0K
09:32 3,237.56 3,237.56 3,236.02 3,236.02 0.0K
09:33 3,234.60 3,234.91 3,234.06 3,234.81 0.0K
09:34 3,235.01 3,237.03 3,235.01 3,236.48 0.0K
09:35 3,236.45 3,237.53 3,236.45 3,237.53 0.0K
09:36 3,236.90 3,240.79 3,236.90 3,240.79 0.0K
09:37 3,239.80 3,240.81 3,239.80 3,240.73 0.0K
09:38 3,240.84 3,242.78 3,240.84 3,242.78 0.0K
09:39 3,242.92 3,242.92 3,241.18 3,241.18 0.0K
09:40 3,239.72 3,241.72 3,239.72 3,240.90 0.0K
09:41 3,240.99 3,240.99 3,237.88 3,237.88 0.0K
09:42 3,239.91 3,239.91 3,237.15 3,237.15 0.0K
09:43 3,235.93 3,235.93 3,233.72 3,233.72 0.0K
09:44 3,234.34 3,237.49 3,234.34 3,236.41 0.0K
09:45 3,237.13 3,237.13 3,235.99 3,236.68 0.0K
09:46 3,235.80 3,239.09 3,235.80 3,238.68 0.0K
09:47 3,238.17 3,239.69 3,238.17 3,238.66 0.0K
09:48 3,239.27 3,241.75 3,238.68 3,239.43 0.0K
09:49 3,239.09 3,239.09 3,237.59 3,237.59 0.0K
09:50 3,235.85 3,235.85 3,232.89 3,232.89 0.0K
09:51 3,233.65 3,233.65 3,232.35 3,232.72 0.0K
09:52 3,233.71 3,234.96 3,232.69 3,232.69 0.0K
09:53 3,233.25 3,233.25 3,229.90 3,229.90 0.0K
09:54 3,231.05 3,231.11 3,230.31 3,230.88 0.0K
09:55 3,231.32 3,233.89 3,231.32 3,232.33 0.0K
09:56 3,231.55 3,233.03 3,231.55 3,233.03 0.0K
09:57 3,232.14 3,232.31 3,231.83 3,231.98 0.0K
09:58 3,232.01 3,232.02 3,231.70 3,231.70 0.0K
09:59 3,231.49 3,231.49 3,228.46 3,228.46 0.0K
10:00 3,226.52 3,226.52 3,222.48 3,224.21 0.0K
10:01 3,224.51 3,227.58 3,224.51 3,225.70 0.0K
10:02 3,226.93 3,226.93 3,225.65 3,225.92 0.0K
10:03 3,224.64 3,224.64 3,223.07 3,223.35 0.0K
10:04 3,224.79 3,226.47 3,224.79 3,226.47 0.0K
10:05 3,225.84 3,227.68 3,225.81 3,225.87 0.0K
10:06 3,225.60 3,225.60 3,224.33 3,224.69 0.0K
10:07 3,223.46 3,223.46 3,222.00 3,222.00 0.0K
10:08 3,221.85 3,222.13 3,221.32 3,222.13 0.0K
10:09 3,222.68 3,223.23 3,221.73 3,222.28 0.0K
10:10 3,221.86 3,221.86 3,220.46 3,220.69 0.0K
10:11 3,219.77 3,220.49 3,219.62 3,220.49 0.0K
10:12 3,220.48 3,223.40 3,220.48 3,222.45 0.0K
10:13 3,223.10 3,223.41 3,222.76 3,222.76 0.0K
10:14 3,222.90 3,223.93 3,221.75 3,221.75 0.0K
10:15 3,221.90 3,221.90 3,219.94 3,219.94 0.0K
10:16 3,220.33 3,220.59 3,217.81 3,217.81 0.0K
10:17 3,218.01 3,218.01 3,216.62 3,216.62 0.0K
10:18 3,216.75 3,216.75 3,214.11 3,214.11 0.0K
10:19 3,213.60 3,213.82 3,213.31 3,213.33 0.0K
10:20 3,213.46 3,214.78 3,212.78 3,214.21 0.0K
10:21 3,215.46 3,215.46 3,213.75 3,213.87 0.0K
10:22 3,213.47 3,214.68 3,211.75 3,214.68 0.0K
10:23 3,214.89 3,216.83 3,214.89 3,216.14 0.0K
10:24 3,215.91 3,216.87 3,214.98 3,216.87 0.0K
10:25 3,216.64 3,216.69 3,215.69 3,216.28 0.0K
10:26 3,216.73 3,217.35 3,216.52 3,217.35 0.0K
10:27 3,219.04 3,222.09 3,219.04 3,222.09 0.0K
10:28 3,222.62 3,223.02 3,222.50 3,222.93 0.0K
10:29 3,222.69 3,223.43 3,221.89 3,221.89 0.0K
10:30 3,222.44 3,223.49 3,220.95 3,223.49 0.0K
10:31 3,223.95 3,225.61 3,223.95 3,225.61 0.0K
10:32 3,225.40 3,225.40 3,224.80 3,224.80 0.0K
10:33 3,225.67 3,228.10 3,225.35 3,228.10 0.0K
10:34 3,228.48 3,228.48 3,226.06 3,226.06 0.0K
10:35 3,226.69 3,227.69 3,226.69 3,227.69 0.0K
10:36 3,227.65 3,227.65 3,225.65 3,225.65 0.0K
10:37 3,225.45 3,226.78 3,224.71 3,226.78 0.0K
10:38 3,226.62 3,226.62 3,224.51 3,224.98 0.0K
10:39 3,225.98 3,225.98 3,223.18 3,223.18 0.0K
10:40 3,223.61 3,223.61 3,222.26 3,222.26 0.0K
10:41 3,222.18 3,225.79 3,222.18 3,225.16 0.0K
10:42 3,225.99 3,225.99 3,222.83 3,222.83 0.0K
10:43 3,223.69 3,223.69 3,221.84 3,221.84 0.0K
10:44 3,221.92 3,225.39 3,221.92 3,224.95 0.0K
10:45 3,225.34 3,227.10 3,224.74 3,227.10 0.0K
10:46 3,226.55 3,226.55 3,222.46 3,222.46 0.0K
10:47 3,221.71 3,222.11 3,219.67 3,220.36 0.0K
10:48 3,221.05 3,224.64 3,221.05 3,223.93 0.0K
10:49 3,224.72 3,225.33 3,224.48 3,225.33 0.0K
10:50 3,224.41 3,224.41 3,222.93 3,222.93 0.0K
10:51 3,221.87 3,222.02 3,219.76 3,219.76 0.0K
10:52 3,219.92 3,220.22 3,219.66 3,219.66 0.0K
10:53 3,220.79 3,220.79 3,218.61 3,218.87 0.0K
10:54 3,218.62 3,219.20 3,218.62 3,219.16 0.0K
10:55 3,219.03 3,219.03 3,217.79 3,218.36 0.0K
10:56 3,218.67 3,220.00 3,218.67 3,219.37 0.0K
10:57 3,219.26 3,219.26 3,218.80 3,218.84 0.0K
10:58 3,219.12 3,219.17 3,218.52 3,218.52 0.0K
10:59 3,219.30 3,220.51 3,219.30 3,220.51 0.0K
11:00 3,220.71 3,221.66 3,220.21 3,221.65 0.0K
11:01 3,222.30 3,222.30 3,219.46 3,220.16 0.0K
11:02 3,219.10 3,219.34 3,218.29 3,218.29 0.0K
11:03 3,219.57 3,221.73 3,219.57 3,221.73 0.0K
11:04 3,222.09 3,222.09 3,219.77 3,219.77 0.0K
11:05 3,219.82 3,219.82 3,219.06 3,219.06 0.0K
11:06 3,219.21 3,219.21 3,218.12 3,218.12 0.0K
11:07 3,218.70 3,218.70 3,217.96 3,217.96 0.0K
11:08 3,217.50 3,217.50 3,214.10 3,214.26 0.0K
11:09 3,214.25 3,214.25 3,213.87 3,213.88 0.0K
11:10 3,213.87 3,214.51 3,213.87 3,214.17 0.0K
11:11 3,214.99 3,218.20 3,214.99 3,218.20 0.0K
11:12 3,217.91 3,219.92 3,217.91 3,219.92 0.0K
11:13 3,221.03 3,221.96 3,221.03 3,221.05 0.0K
11:14 3,222.31 3,222.31 3,221.87 3,221.87 0.0K
11:15 3,223.10 3,223.91 3,222.73 3,223.91 0.0K
11:16 3,223.97 3,224.63 3,223.54 3,224.63 0.0K
11:17 3,223.66 3,223.66 3,222.10 3,222.26 0.0K
11:18 3,222.04 3,222.04 3,220.88 3,220.88 0.0K
11:19 3,220.77 3,220.77 3,219.15 3,219.15 0.0K
11:20 3,218.65 3,221.22 3,218.65 3,221.22 0.0K
11:21 3,220.26 3,220.91 3,220.11 3,220.11 0.0K
11:22 3,219.97 3,219.97 3,219.37 3,219.42 0.0K
11:23 3,220.02 3,220.02 3,218.11 3,218.11 0.0K
11:24 3,216.84 3,217.65 3,216.84 3,217.45 0.0K
11:25 3,217.31 3,217.31 3,214.95 3,214.95 0.0K
11:26 3,215.45 3,216.93 3,215.45 3,216.93 0.0K
11:27 3,216.88 3,216.88 3,215.38 3,215.38 0.0K
11:28 3,215.91 3,216.60 3,215.91 3,216.60 0.0K
11:29 3,215.56 3,215.56 3,213.38 3,213.38 0.0K
11:30 3,216.06 3,220.35 3,216.06 3,218.91 0.0K
11:31 3,218.64 3,218.64 3,217.96 3,218.34 0.0K
11:32 3,217.89 3,219.64 3,217.84 3,219.64 0.0K
11:33 3,220.29 3,220.29 3,219.64 3,219.64 0.0K
11:34 3,219.42 3,219.48 3,218.79 3,219.34 0.0K
11:35 3,218.73 3,218.73 3,217.43 3,217.43 0.0K
11:36 3,218.57 3,221.14 3,218.57 3,220.36 0.0K
11:37 3,219.68 3,220.33 3,219.68 3,220.30 0.0K
11:38 3,221.19 3,221.19 3,218.66 3,218.66 0.0K
11:39 3,218.45 3,219.60 3,218.45 3,218.89 0.0K
11:40 3,218.68 3,221.71 3,218.68 3,221.18 0.0K
11:41 3,220.80 3,221.11 3,220.70 3,220.83 0.0K
11:42 3,221.30 3,222.73 3,221.30 3,222.58 0.0K
11:43 3,223.71 3,225.28 3,223.71 3,224.82 0.0K
11:44 3,224.38 3,224.85 3,223.88 3,224.85 0.0K
11:45 3,224.98 3,225.66 3,224.98 3,225.66 0.0K
11:46 3,225.77 3,225.88 3,224.93 3,224.93 0.0K
11:47 3,224.55 3,225.23 3,224.55 3,225.19 0.0K
11:48 3,225.11 3,225.41 3,223.42 3,223.76 0.0K
11:49 3,224.15 3,226.62 3,223.97 3,226.62 0.0K
11:50 3,227.58 3,227.65 3,226.78 3,227.65 0.0K
11:51 3,227.86 3,227.86 3,225.45 3,225.45 0.0K
11:52 3,225.79 3,225.79 3,224.97 3,225.46 0.0K
11:53 3,226.21 3,228.78 3,226.21 3,228.78 0.0K
11:54 3,229.40 3,229.40 3,228.74 3,228.74 0.0K
11:55 3,228.41 3,229.45 3,228.09 3,229.45 0.0K
11:56 3,229.46 3,229.70 3,229.46 3,229.68 0.0K
11:57 3,230.44 3,230.56 3,230.14 3,230.14 0.0K
11:58 3,230.38 3,230.86 3,230.21 3,230.86 0.0K
11:59 3,231.02 3,231.02 3,228.61 3,228.82 0.0K
12:00 3,228.55 3,229.08 3,228.40 3,228.40 0.0K
12:01 3,228.43 3,228.43 3,227.36 3,228.15 0.0K
12:02 3,228.08 3,229.02 3,228.08 3,229.02 0.0K
12:03 3,229.06 3,229.06 3,228.80 3,228.84 0.0K
12:04 3,228.87 3,230.97 3,228.87 3,230.97 0.0K
12:05 3,230.61 3,230.61 3,229.47 3,229.50 0.0K
12:06 3,229.98 3,229.98 3,228.78 3,228.82 0.0K
12:07 3,228.60 3,228.60 3,227.22 3,227.22 0.0K
12:08 3,226.96 3,226.96 3,226.45 3,226.71 0.0K
12:09 3,227.73 3,228.15 3,227.54 3,227.54 0.0K
12:10 3,227.40 3,229.59 3,227.40 3,229.59 0.0K
12:11 3,230.27 3,230.92 3,230.27 3,230.88 0.0K
12:12 3,231.74 3,231.74 3,230.73 3,230.86 0.0K
12:13 3,230.73 3,230.73 3,229.60 3,229.86 0.0K
12:14 3,229.23 3,229.80 3,229.23 3,229.75 0.0K
12:15 3,229.83 3,231.20 3,229.25 3,231.20 0.0K
12:16 3,231.34 3,231.78 3,231.34 3,231.78 0.0K
12:17 3,231.77 3,232.49 3,231.12 3,231.12 0.0K
12:18 3,231.36 3,231.97 3,231.36 3,231.77 0.0K
12:19 3,231.68 3,231.83 3,231.43 3,231.43 0.0K
12:20 3,232.32 3,232.81 3,231.99 3,232.75 0.0K
12:21 3,232.19 3,234.73 3,232.19 3,234.73 0.0K
12:22 3,235.39 3,236.27 3,235.30 3,235.30 0.0K
12:23 3,234.93 3,235.62 3,234.75 3,235.62 0.0K
12:24 3,234.79 3,234.87 3,233.62 3,233.83 0.0K
12:25 3,234.24 3,235.25 3,234.24 3,235.25 0.0K
12:26 3,235.82 3,237.39 3,235.82 3,237.31 0.0K
12:27 3,237.32 3,238.59 3,237.32 3,237.93 0.0K
12:28 3,238.67 3,239.72 3,238.67 3,239.67 0.0K
12:29 3,238.94 3,238.94 3,237.36 3,237.36 0.0K
12:30 3,237.52 3,237.52 3,236.15 3,236.15 0.0K
12:31 3,235.56 3,235.56 3,232.90 3,233.85 0.0K
12:32 3,234.43 3,235.34 3,233.22 3,235.34 0.0K
12:33 3,234.92 3,234.92 3,233.23 3,234.07 0.0K
12:34 3,234.52 3,235.23 3,234.52 3,235.22 0.0K
12:35 3,235.62 3,235.99 3,235.36 3,235.66 0.0K
12:36 3,235.60 3,237.27 3,235.60 3,237.27 0.0K
12:37 3,237.38 3,237.86 3,236.06 3,236.06 0.0K
12:38 3,236.63 3,237.60 3,236.63 3,237.18 0.0K
12:39 3,236.83 3,236.83 3,236.61 3,236.61 0.0K
12:40 3,236.98 3,237.50 3,236.78 3,237.50 0.0K
12:41 3,235.17 3,235.58 3,234.49 3,234.49 0.0K
12:42 3,234.52 3,234.94 3,232.90 3,232.90 0.0K
12:43 3,233.19 3,234.58 3,233.19 3,234.58 0.0K
12:44 3,235.14 3,235.21 3,234.68 3,235.05 0.0K
12:45 3,235.01 3,236.93 3,235.01 3,236.93 0.0K
12:46 3,237.59 3,238.08 3,237.39 3,238.08 0.0K
12:47 3,237.77 3,237.77 3,236.77 3,236.77 0.0K
12:48 3,236.83 3,237.81 3,236.83 3,237.36 0.0K
12:49 3,236.25 3,236.25 3,234.98 3,235.06 0.0K
12:50 3,235.29 3,235.29 3,233.32 3,233.32 0.0K
12:51 3,232.53 3,232.89 3,232.49 3,232.66 0.0K
12:52 3,232.47 3,232.47 3,229.25 3,229.25 0.0K
12:53 3,229.69 3,230.84 3,229.69 3,230.84 0.0K
12:54 3,232.44 3,233.66 3,232.44 3,233.40 0.0K
12:55 3,233.48 3,233.48 3,233.02 3,233.17 0.0K
12:56 3,232.85 3,233.12 3,232.00 3,232.00 0.0K
12:57 3,231.60 3,231.68 3,231.27 3,231.68 0.0K
12:58 3,231.76 3,231.76 3,230.77 3,230.77 0.0K
12:59 3,230.82 3,231.10 3,230.41 3,230.99 0.0K
13:00 3,231.42 3,232.45 3,231.42 3,232.45 0.0K
13:01 3,232.20 3,232.20 3,229.94 3,229.94 0.0K
13:02 3,230.92 3,230.92 3,230.39 3,230.39 0.0K
13:03 3,230.55 3,232.77 3,230.55 3,232.77 0.0K
13:04 3,233.53 3,233.53 3,233.45 3,233.45 0.0K
13:05 3,233.03 3,234.39 3,233.03 3,234.22 0.0K
13:06 3,233.70 3,234.39 3,233.64 3,233.64 0.0K
13:07 3,233.22 3,234.15 3,233.22 3,233.43 0.0K
13:08 3,233.70 3,238.05 3,233.70 3,238.05 0.0K
13:09 3,238.49 3,239.34 3,238.49 3,239.24 0.0K
13:10 3,240.19 3,242.70 3,240.19 3,242.70 0.0K
13:11 3,242.42 3,243.24 3,242.42 3,242.46 0.0K
13:12 3,242.69 3,244.32 3,242.69 3,244.32 0.0K
13:13 3,244.25 3,245.99 3,244.25 3,244.96 0.0K
13:14 3,244.51 3,245.53 3,244.51 3,245.34 0.0K
13:15 3,245.28 3,245.28 3,243.06 3,243.06 0.0K
13:16 3,243.69 3,243.77 3,241.43 3,241.43 0.0K
13:17 3,240.98 3,240.98 3,239.76 3,240.62 0.0K
13:18 3,240.23 3,240.23 3,238.87 3,239.20 0.0K
13:19 3,239.61 3,241.88 3,239.61 3,241.33 0.0K
13:20 3,240.51 3,241.12 3,240.51 3,240.56 0.0K
13:21 3,239.91 3,240.46 3,239.65 3,239.70 0.0K
13:22 3,240.15 3,240.24 3,238.91 3,238.91 0.0K
13:23 3,238.22 3,238.36 3,236.77 3,237.01 0.0K
13:24 3,237.32 3,237.36 3,237.08 3,237.08 0.0K
13:25 3,237.47 3,237.47 3,236.46 3,236.76 0.0K
13:26 3,237.17 3,237.36 3,236.48 3,236.48 0.0K
13:27 3,236.89 3,236.89 3,236.29 3,236.29 0.0K
13:28 3,235.94 3,235.94 3,235.12 3,235.75 0.0K
13:29 3,235.78 3,235.78 3,235.21 3,235.59 0.0K
13:30 3,235.68 3,235.68 3,234.59 3,234.59 0.0K
13:31 3,233.92 3,234.94 3,233.92 3,234.94 0.0K
13:32 3,235.06 3,236.63 3,235.06 3,236.63 0.0K
13:33 3,236.85 3,237.49 3,236.85 3,237.49 0.0K
13:34 3,237.55 3,238.31 3,237.55 3,238.20 0.0K
13:35 3,238.65 3,239.02 3,238.65 3,238.86 0.0K
13:36 3,238.01 3,238.96 3,238.01 3,238.96 0.0K
13:37 3,238.98 3,238.98 3,237.25 3,238.58 0.0K
13:38 3,238.82 3,239.40 3,238.82 3,238.83 0.0K
13:39 3,239.14 3,239.93 3,239.14 3,239.81 0.0K
13:40 3,240.30 3,241.14 3,240.30 3,241.14 0.0K
13:41 3,241.04 3,241.04 3,240.58 3,240.68 0.0K
13:42 3,241.75 3,243.48 3,241.75 3,243.48 0.0K
13:43 3,243.06 3,243.09 3,242.34 3,242.34 0.0K
13:44 3,242.37 3,242.37 3,240.67 3,241.79 0.0K
13:45 3,241.91 3,242.09 3,241.49 3,241.49 0.0K
13:46 3,242.09 3,242.40 3,242.03 3,242.40 0.0K
13:47 3,241.77 3,243.80 3,241.77 3,243.80 0.0K
13:48 3,244.30 3,244.30 3,243.20 3,243.20 0.0K
13:49 3,243.41 3,243.41 3,243.13 3,243.13 0.0K
13:50 3,242.25 3,242.25 3,241.71 3,241.86 0.0K
13:51 3,241.60 3,242.53 3,241.60 3,242.53 0.0K
13:52 3,242.77 3,244.35 3,242.77 3,244.35 0.0K
13:53 3,244.30 3,244.87 3,244.04 3,244.73 0.0K
13:54 3,244.89 3,245.15 3,244.51 3,245.15 0.0K
13:55 3,244.97 3,245.96 3,244.97 3,245.96 0.0K
13:56 3,245.96 3,246.96 3,245.96 3,246.96 0.0K
13:57 3,247.34 3,247.98 3,247.34 3,247.98 0.0K
13:58 3,247.85 3,249.10 3,247.85 3,249.10 0.0K
13:59 3,248.67 3,248.67 3,247.28 3,247.28 0.0K
14:00 3,247.34 3,247.80 3,247.34 3,247.80 0.0K
14:01 3,247.95 3,247.95 3,247.58 3,247.81 0.0K
14:02 3,249.00 3,251.93 3,249.00 3,251.85 0.0K
14:03 3,251.23 3,252.89 3,251.23 3,252.89 0.0K
14:04 3,252.65 3,252.65 3,251.93 3,251.93 0.0K
14:05 3,252.22 3,252.83 3,251.68 3,252.70 0.0K
14:06 3,252.61 3,253.20 3,252.61 3,253.20 0.0K
14:07 3,253.65 3,254.81 3,253.65 3,254.81 0.0K
14:08 3,255.21 3,255.67 3,255.21 3,255.39 0.0K
14:09 3,255.55 3,255.55 3,254.33 3,254.33 0.0K
14:10 3,254.36 3,254.72 3,253.22 3,253.22 0.0K
14:11 3,252.69 3,252.69 3,251.41 3,251.64 0.0K
14:12 3,252.52 3,253.01 3,252.46 3,252.46 0.0K
14:13 3,252.62 3,253.04 3,252.06 3,252.06 0.0K
14:14 3,252.11 3,252.53 3,252.11 3,252.45 0.0K
14:15 3,252.46 3,252.46 3,251.65 3,251.65 0.0K
14:16 3,251.74 3,253.07 3,251.74 3,253.07 0.0K
14:17 3,253.25 3,253.58 3,253.25 3,253.29 0.0K
14:18 3,253.01 3,253.95 3,253.01 3,253.80 0.0K
14:19 3,253.14 3,253.62 3,253.14 3,253.21 0.0K
14:20 3,253.32 3,253.51 3,253.22 3,253.50 0.0K
14:21 3,254.08 3,254.81 3,254.05 3,254.81 0.0K
14:22 3,254.94 3,255.15 3,254.74 3,255.15 0.0K
14:23 3,255.36 3,257.14 3,255.36 3,257.14 0.0K
14:24 3,257.73 3,257.73 3,256.14 3,256.14 0.0K
14:25 3,256.51 3,257.75 3,256.51 3,257.75 0.0K
14:26 3,257.89 3,257.89 3,254.64 3,254.64 0.0K
14:27 3,253.87 3,254.11 3,253.81 3,253.81 0.0K
14:28 3,252.80 3,254.19 3,252.80 3,254.19 0.0K
14:29 3,254.31 3,254.31 3,252.08 3,252.29 0.0K
14:30 3,252.17 3,252.41 3,251.77 3,251.77 0.0K
14:31 3,252.32 3,252.32 3,250.98 3,251.84 0.0K
14:32 3,250.55 3,251.33 3,250.55 3,251.33 0.0K
14:33 3,251.88 3,251.88 3,250.04 3,250.04 0.0K
14:34 3,250.32 3,251.45 3,250.32 3,251.45 0.0K
14:35 3,250.72 3,251.44 3,250.61 3,251.44 0.0K
14:36 3,251.48 3,252.95 3,251.32 3,252.95 0.0K
14:37 3,251.92 3,253.54 3,251.92 3,252.95 0.0K
14:38 3,253.93 3,253.97 3,253.51 3,253.51 0.0K
14:39 3,253.28 3,253.69 3,253.28 3,253.33 0.0K
14:40 3,253.78 3,255.04 3,253.78 3,254.92 0.0K
14:41 3,254.39 3,254.39 3,252.62 3,252.62 0.0K
14:42 3,252.87 3,253.20 3,252.87 3,253.20 0.0K
14:43 3,253.31 3,254.06 3,253.31 3,254.06 0.0K
14:44 3,254.41 3,255.06 3,254.41 3,254.89 0.0K
14:45 3,254.72 3,254.87 3,254.55 3,254.55 0.0K
14:46 3,254.83 3,257.40 3,254.83 3,257.40 0.0K
14:47 3,257.03 3,257.03 3,256.07 3,256.07 0.0K
14:48 3,255.07 3,255.87 3,255.02 3,255.87 0.0K
14:49 3,255.98 3,255.98 3,254.51 3,254.81 0.0K
14:50 3,254.62 3,255.35 3,254.62 3,255.35 0.0K
14:51 3,255.69 3,256.22 3,255.63 3,256.22 0.0K
14:52 3,256.94 3,256.94 3,256.91 3,256.92 0.0K
14:53 3,257.22 3,257.22 3,256.15 3,256.15 0.0K
14:54 3,256.57 3,256.57 3,255.70 3,255.70 0.0K
14:55 3,255.50 3,256.66 3,255.50 3,256.66 0.0K
14:56 3,256.99 3,257.25 3,256.82 3,256.82 0.0K
14:57 3,256.76 3,256.76 3,256.45 3,256.45 0.0K
14:58 3,256.53 3,257.27 3,256.53 3,257.27 0.0K
14:59 3,257.78 3,258.31 3,257.78 3,258.15 0.0K
15:00 3,257.92 3,258.79 3,257.92 3,258.44 0.0K
15:01 3,258.55 3,259.60 3,258.51 3,259.60 0.0K
15:02 3,260.41 3,260.41 3,259.79 3,259.84 0.0K
15:03 3,259.30 3,259.30 3,256.60 3,256.60 0.0K
15:04 3,256.65 3,256.65 3,255.44 3,256.33 0.0K
15:05 3,256.18 3,256.18 3,255.72 3,256.05 0.0K
15:06 3,256.25 3,256.55 3,255.47 3,256.55 0.0K
15:07 3,257.59 3,258.32 3,257.59 3,258.32 0.0K
15:08 3,258.34 3,259.17 3,258.07 3,259.17 0.0K
15:09 3,259.26 3,259.26 3,258.50 3,258.50 0.0K
15:10 3,258.28 3,259.16 3,258.28 3,259.16 0.0K
15:11 3,259.88 3,260.53 3,259.12 3,259.12 0.0K
15:12 3,259.40 3,259.51 3,258.68 3,259.51 0.0K
15:13 3,259.61 3,261.07 3,259.61 3,261.07 0.0K
15:14 3,260.13 3,260.30 3,259.33 3,259.55 0.0K
15:15 3,260.03 3,260.72 3,260.03 3,260.14 0.0K
15:16 3,259.73 3,259.73 3,259.11 3,259.25 0.0K
15:17 3,258.84 3,260.92 3,258.84 3,260.92 0.0K
15:18 3,261.54 3,261.54 3,260.90 3,260.90 0.0K
15:19 3,260.94 3,261.71 3,260.94 3,261.71 0.0K
15:20 3,261.66 3,261.95 3,261.55 3,261.89 0.0K
15:21 3,261.98 3,263.70 3,261.98 3,263.70 0.0K
15:22 3,264.10 3,264.76 3,263.91 3,264.76 0.0K
15:23 3,264.81 3,265.48 3,264.81 3,265.31 0.0K
15:24 3,265.45 3,266.72 3,265.45 3,266.72 0.0K
15:25 3,266.73 3,266.73 3,265.02 3,265.02 0.0K
15:26 3,265.12 3,265.12 3,264.44 3,265.03 0.0K
15:27 3,265.12 3,265.14 3,264.90 3,265.14 0.0K
15:28 3,264.77 3,264.77 3,263.55 3,263.55 0.0K
15:29 3,262.89 3,262.89 3,261.53 3,261.53 0.0K
15:30 3,261.98 3,261.98 3,259.37 3,259.37 0.0K
15:31 3,258.00 3,258.00 3,255.08 3,255.08 0.0K
15:32 3,254.61 3,254.61 3,252.09 3,252.71 0.0K
15:33 3,251.90 3,251.90 3,249.85 3,249.85 0.0K
15:34 3,248.38 3,248.94 3,247.82 3,248.94 0.0K
15:35 3,249.42 3,251.27 3,248.82 3,251.27 0.0K
15:36 3,251.46 3,251.46 3,250.71 3,250.73 0.0K
15:37 3,249.80 3,249.80 3,249.06 3,249.33 0.0K
15:38 3,248.69 3,248.69 3,247.21 3,248.17 0.0K
15:39 3,247.02 3,247.78 3,246.54 3,246.54 0.0K
15:40 3,246.90 3,246.90 3,244.77 3,244.77 0.0K
15:41 3,243.81 3,243.81 3,242.22 3,242.22 0.0K
15:42 3,242.52 3,243.49 3,241.87 3,243.40 0.0K
15:43 3,243.72 3,246.61 3,243.72 3,246.14 0.0K
15:44 3,246.07 3,246.53 3,244.83 3,246.53 0.0K
15:45 3,246.22 3,248.08 3,246.22 3,246.89 0.0K
15:46 3,245.30 3,245.30 3,243.94 3,243.94 0.0K
15:47 3,244.15 3,244.15 3,243.13 3,243.13 0.0K
15:48 3,242.35 3,242.35 3,240.80 3,240.80 0.0K
15:49 3,241.48 3,241.48 3,239.69 3,239.69 0.0K
15:50 3,239.28 3,239.28 3,232.74 3,232.74 0.0K
15:51 3,231.15 3,231.15 3,228.38 3,228.38 0.0K
15:52 3,227.84 3,227.84 3,225.27 3,225.27 0.0K
15:53 3,224.12 3,228.27 3,224.12 3,228.22 0.0K
15:54 3,228.95 3,231.12 3,228.95 3,230.97 0.0K
15:55 3,231.37 3,233.09 3,231.37 3,233.09 0.0K
15:56 3,232.85 3,233.19 3,231.94 3,233.19 0.0K
15:57 3,232.67 3,233.76 3,232.20 3,233.76 0.0K
15:58 3,233.60 3,233.60 3,231.15 3,231.15 0.0K
15:59 3,232.45 3,232.96 3,230.81 3,232.96 0.0K
16:00 3,232.24 3,232.81 3,232.24 3,232.81 0.0K
16:01 3,232.81 3,232.81 3,232.53 3,232.53 0.0K
16:02 3,232.59 3,232.59 3,232.46 3,232.46 0.0K
16:03 3,232.46 3,232.46 3,232.41 3,232.44 0.0K
16:04 3,232.46 3,232.51 3,232.40 3,232.51 0.0K
16:05 3,232.52 3,232.52 3,232.36 3,232.38 0.0K
16:06 3,232.39 3,232.39 3,232.29 3,232.29 0.0K
16:07 3,232.30 3,232.38 3,232.29 3,232.36 0.0K
16:08 3,232.37 3,232.37 3,232.32 3,232.32 0.0K
16:09 3,232.33 3,232.39 3,232.28 3,232.28 0.0K
16:10 3,232.43 3,232.43 3,232.27 3,232.28 0.0K
16:11 3,232.19 3,232.19 3,232.12 3,232.13 0.0K
16:12 3,232.19 3,232.23 3,232.08 3,232.23 0.0K
16:13 3,232.16 3,232.19 3,232.09 3,232.19 0.0K
16:14 3,232.24 3,232.32 3,232.14 3,232.14 0.0K
16:15 3,232.16 3,232.16 3,232.16 3,232.16 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