CBOE S&P 500 Bufr Prtct Indx Apr (SPRO04)

SPRO04
🏛️ 美国 →
4,705.08
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 4,441.55 4,444.80 4,441.55 4,444.80 0.0K
09:32 4,444.36 4,444.36 4,438.33 4,438.83 0.0K
09:33 4,438.55 4,438.55 4,434.70 4,434.70 0.0K
09:34 4,431.97 4,433.50 4,431.97 4,433.50 0.0K
09:35 4,434.45 4,440.68 4,434.45 4,440.68 0.0K
09:36 4,441.83 4,441.83 4,437.38 4,437.38 0.0K
09:37 4,438.21 4,438.87 4,437.53 4,438.87 0.0K
09:38 4,439.51 4,441.04 4,439.25 4,441.04 0.0K
09:39 4,440.05 4,441.97 4,439.40 4,441.97 0.0K
09:40 4,441.96 4,443.47 4,440.42 4,443.47 0.0K
09:41 4,445.30 4,447.24 4,444.70 4,444.70 0.0K
09:42 4,444.62 4,446.20 4,444.62 4,445.99 0.0K
09:43 4,445.79 4,446.94 4,445.39 4,445.39 0.0K
09:44 4,445.72 4,447.58 4,445.72 4,446.97 0.0K
09:45 4,447.66 4,448.36 4,447.09 4,447.17 0.0K
09:46 4,447.17 4,448.05 4,445.62 4,445.62 0.0K
09:47 4,445.33 4,445.33 4,440.25 4,440.25 0.0K
09:48 4,442.17 4,442.17 4,439.72 4,440.08 0.0K
09:49 4,440.66 4,443.19 4,439.54 4,443.19 0.0K
09:50 4,443.28 4,444.69 4,443.28 4,443.45 0.0K
09:51 4,444.26 4,444.65 4,443.57 4,443.87 0.0K
09:52 4,439.62 4,439.64 4,438.65 4,439.64 0.0K
09:53 4,438.74 4,438.74 4,436.66 4,436.66 0.0K
09:54 4,435.96 4,435.96 4,432.84 4,433.47 0.0K
09:55 4,434.57 4,436.18 4,434.57 4,435.19 0.0K
09:56 4,438.13 4,439.74 4,436.21 4,439.74 0.0K
09:57 4,439.33 4,440.60 4,439.33 4,439.61 0.0K
09:58 4,439.74 4,441.88 4,439.60 4,440.56 0.0K
09:59 4,441.04 4,441.04 4,437.25 4,437.25 0.0K
10:00 4,436.75 4,436.75 4,431.54 4,432.14 0.0K
10:01 4,434.65 4,434.65 4,431.74 4,431.74 0.0K
10:02 4,431.29 4,431.29 4,428.74 4,428.88 0.0K
10:03 4,429.49 4,431.44 4,429.38 4,429.38 0.0K
10:04 4,428.85 4,428.85 4,427.18 4,428.12 0.0K
10:05 4,428.08 4,429.50 4,427.07 4,427.07 0.0K
10:06 4,427.86 4,427.86 4,426.29 4,427.07 0.0K
10:07 4,427.64 4,429.50 4,427.64 4,428.56 0.0K
10:08 4,428.91 4,428.91 4,426.79 4,428.04 0.0K
10:09 4,427.99 4,429.29 4,427.99 4,428.24 0.0K
10:10 4,427.28 4,428.05 4,426.15 4,428.05 0.0K
10:11 4,427.93 4,430.68 4,427.90 4,427.90 0.0K
10:12 4,429.59 4,431.18 4,429.20 4,431.18 0.0K
10:13 4,431.93 4,431.93 4,430.62 4,430.83 0.0K
10:14 4,429.97 4,430.90 4,429.97 4,430.10 0.0K
10:15 4,430.86 4,433.42 4,430.83 4,433.42 0.0K
10:16 4,433.02 4,433.02 4,431.59 4,431.59 0.0K
10:17 4,431.58 4,431.97 4,428.94 4,428.94 0.0K
10:18 4,429.27 4,429.50 4,428.80 4,429.50 0.0K
10:19 4,428.23 4,428.23 4,426.26 4,427.44 0.0K
10:20 4,427.15 4,427.15 4,426.43 4,426.43 0.0K
10:21 4,425.95 4,429.16 4,424.95 4,427.92 0.0K
10:22 4,427.12 4,427.12 4,424.98 4,425.34 0.0K
10:23 4,425.46 4,430.58 4,425.46 4,430.58 0.0K
10:24 4,429.77 4,430.06 4,428.55 4,430.06 0.0K
10:25 4,430.58 4,431.51 4,430.58 4,431.03 0.0K
10:26 4,431.33 4,431.33 4,429.68 4,429.68 0.0K
10:27 4,428.79 4,429.65 4,428.79 4,428.79 0.0K
10:28 4,427.49 4,427.49 4,426.69 4,426.69 0.0K
10:29 4,427.35 4,427.35 4,425.04 4,426.16 0.0K
10:30 4,426.09 4,426.09 4,423.96 4,424.54 0.0K
10:31 4,425.92 4,428.74 4,425.92 4,426.37 0.0K
10:32 4,426.11 4,426.43 4,424.02 4,424.02 0.0K
10:33 4,424.05 4,424.05 4,423.21 4,423.21 0.0K
10:34 4,423.13 4,423.13 4,420.59 4,421.59 0.0K
10:35 4,420.86 4,420.86 4,419.72 4,419.72 0.0K
10:36 4,420.00 4,422.06 4,420.00 4,422.06 0.0K
10:37 4,420.66 4,423.73 4,420.66 4,423.73 0.0K
10:38 4,422.60 4,425.59 4,422.60 4,425.59 0.0K
10:39 4,425.65 4,425.65 4,422.49 4,422.49 0.0K
10:40 4,422.77 4,422.77 4,420.96 4,422.22 0.0K
10:41 4,421.84 4,422.60 4,421.53 4,421.53 0.0K
10:42 4,420.98 4,421.21 4,420.85 4,421.21 0.0K
10:43 4,421.55 4,422.38 4,419.62 4,422.38 0.0K
10:44 4,421.59 4,421.59 4,419.98 4,420.42 0.0K
10:45 4,420.35 4,420.35 4,417.71 4,417.71 0.0K
10:46 4,418.64 4,418.72 4,417.94 4,418.72 0.0K
10:47 4,417.96 4,418.85 4,416.86 4,418.85 0.0K
10:48 4,420.53 4,423.50 4,420.53 4,423.50 0.0K
10:49 4,423.01 4,423.01 4,419.03 4,419.04 0.0K
10:50 4,420.46 4,420.77 4,419.48 4,419.48 0.0K
10:51 4,418.77 4,418.77 4,417.46 4,417.76 0.0K
10:52 4,417.86 4,417.86 4,415.38 4,415.38 0.0K
10:53 4,415.47 4,415.73 4,414.60 4,414.60 0.0K
10:54 4,415.11 4,415.11 4,413.41 4,414.64 0.0K
10:55 4,414.01 4,414.01 4,411.62 4,411.62 0.0K
10:56 4,412.00 4,413.24 4,411.54 4,412.02 0.0K
10:57 4,412.77 4,412.77 4,411.69 4,412.00 0.0K
10:58 4,413.21 4,413.42 4,412.08 4,413.42 0.0K
10:59 4,414.34 4,416.06 4,414.34 4,415.74 0.0K
11:00 4,416.58 4,420.36 4,416.58 4,417.70 0.0K
11:01 4,419.11 4,422.26 4,419.11 4,422.15 0.0K
11:02 4,422.01 4,422.01 4,419.89 4,421.16 0.0K
11:03 4,422.70 4,423.01 4,421.51 4,421.51 0.0K
11:04 4,423.33 4,423.33 4,420.56 4,422.45 0.0K
11:05 4,421.40 4,422.44 4,420.97 4,420.97 0.0K
11:06 4,420.10 4,422.51 4,420.07 4,422.51 0.0K
11:07 4,423.88 4,424.41 4,423.34 4,424.19 0.0K
11:08 4,424.35 4,424.51 4,422.04 4,422.04 0.0K
11:09 4,422.84 4,425.22 4,422.84 4,425.22 0.0K
11:10 4,425.15 4,425.15 4,423.83 4,424.28 0.0K
11:11 4,423.89 4,423.89 4,422.17 4,422.24 0.0K
11:12 4,421.85 4,423.78 4,421.85 4,423.78 0.0K
11:13 4,423.99 4,425.51 4,423.99 4,425.51 0.0K
11:14 4,424.60 4,425.40 4,424.08 4,425.40 0.0K
11:15 4,424.82 4,424.82 4,423.50 4,424.31 0.0K
11:16 4,424.03 4,424.03 4,422.46 4,422.46 0.0K
11:17 4,422.26 4,424.91 4,422.06 4,424.91 0.0K
11:18 4,424.48 4,424.48 4,422.06 4,422.06 0.0K
11:19 4,421.10 4,421.10 4,418.76 4,419.09 0.0K
11:20 4,419.17 4,419.93 4,418.64 4,419.93 0.0K
11:21 4,418.92 4,418.92 4,418.34 4,418.34 0.0K
11:22 4,418.68 4,422.07 4,418.68 4,422.07 0.0K
11:23 4,421.94 4,424.13 4,421.94 4,424.13 0.0K
11:24 4,423.78 4,424.88 4,423.78 4,424.88 0.0K
11:25 4,423.79 4,424.60 4,422.86 4,424.60 0.0K
11:26 4,424.15 4,424.15 4,421.99 4,423.47 0.0K
11:27 4,422.98 4,423.03 4,422.86 4,422.86 0.0K
11:28 4,422.10 4,423.05 4,421.73 4,423.05 0.0K
11:29 4,422.58 4,423.97 4,422.58 4,423.97 0.0K
11:30 4,424.23 4,426.53 4,424.23 4,426.53 0.0K
11:31 4,426.08 4,427.44 4,426.08 4,427.44 0.0K
11:32 4,428.00 4,429.32 4,427.40 4,429.32 0.0K
11:33 4,428.80 4,429.06 4,426.65 4,429.06 0.0K
11:34 4,429.55 4,430.68 4,429.55 4,430.68 0.0K
11:35 4,429.88 4,430.79 4,429.21 4,430.79 0.0K
11:36 4,431.38 4,432.04 4,431.33 4,431.33 0.0K
11:37 4,431.84 4,433.64 4,431.84 4,432.19 0.0K
11:38 4,431.06 4,431.06 4,430.71 4,430.87 0.0K
11:39 4,430.73 4,430.73 4,427.68 4,427.68 0.0K
11:40 4,427.41 4,427.70 4,426.07 4,426.67 0.0K
11:41 4,425.84 4,425.84 4,421.90 4,421.90 0.0K
11:42 4,421.72 4,421.72 4,419.72 4,420.86 0.0K
11:43 4,419.53 4,420.81 4,418.67 4,418.67 0.0K
11:44 4,418.49 4,418.77 4,416.15 4,416.29 0.0K
11:45 4,416.90 4,417.97 4,416.90 4,417.93 0.0K
11:46 4,418.48 4,420.89 4,418.48 4,420.89 0.0K
11:47 4,420.73 4,422.15 4,420.73 4,422.15 0.0K
11:48 4,422.34 4,424.59 4,422.34 4,424.59 0.0K
11:49 4,424.22 4,424.22 4,422.47 4,423.84 0.0K
11:50 4,423.92 4,423.92 4,421.37 4,421.37 0.0K
11:51 4,420.70 4,421.25 4,420.59 4,421.25 0.0K
11:52 4,421.13 4,421.22 4,419.81 4,419.85 0.0K
11:53 4,419.88 4,420.62 4,419.88 4,420.62 0.0K
11:54 4,420.30 4,421.89 4,420.30 4,421.89 0.0K
11:55 4,421.22 4,421.22 4,419.89 4,419.89 0.0K
11:56 4,420.50 4,420.50 4,417.47 4,417.47 0.0K
11:57 4,416.87 4,417.74 4,416.87 4,417.74 0.0K
11:58 4,417.99 4,418.09 4,415.92 4,415.92 0.0K
11:59 4,415.81 4,417.15 4,415.81 4,417.15 0.0K
12:00 4,416.51 4,417.54 4,416.51 4,416.72 0.0K
12:01 4,416.70 4,419.21 4,416.70 4,419.20 0.0K
12:02 4,419.15 4,419.70 4,418.69 4,418.69 0.0K
12:03 4,418.46 4,418.46 4,416.30 4,416.86 0.0K
12:04 4,416.25 4,417.23 4,415.82 4,415.82 0.0K
12:05 4,414.42 4,414.64 4,413.87 4,413.87 0.0K
12:06 4,415.44 4,415.98 4,415.26 4,415.26 0.0K
12:07 4,415.87 4,417.02 4,415.08 4,415.08 0.0K
12:08 4,415.29 4,416.38 4,414.22 4,414.22 0.0K
12:09 4,414.06 4,414.66 4,414.06 4,414.66 0.0K
12:10 4,414.67 4,415.31 4,414.67 4,415.15 0.0K
12:11 4,415.16 4,416.48 4,415.16 4,416.16 0.0K
12:12 4,416.98 4,416.98 4,416.73 4,416.80 0.0K
12:13 4,416.47 4,417.82 4,416.47 4,417.82 0.0K
12:14 4,417.98 4,419.39 4,417.98 4,419.39 0.0K
12:15 4,420.13 4,420.13 4,418.11 4,418.11 0.0K
12:16 4,417.04 4,417.04 4,416.22 4,416.22 0.0K
12:17 4,414.78 4,414.78 4,413.68 4,413.68 0.0K
12:18 4,413.99 4,414.69 4,410.89 4,410.89 0.0K
12:19 4,411.38 4,412.63 4,411.38 4,412.52 0.0K
12:20 4,411.91 4,412.42 4,411.91 4,412.27 0.0K
12:21 4,411.76 4,411.89 4,411.23 4,411.89 0.0K
12:22 4,411.55 4,411.55 4,409.88 4,410.87 0.0K
12:23 4,410.77 4,410.77 4,408.42 4,408.42 0.0K
12:24 4,408.43 4,410.74 4,408.43 4,410.74 0.0K
12:25 4,410.94 4,411.58 4,410.94 4,411.17 0.0K
12:26 4,412.86 4,412.86 4,411.76 4,412.01 0.0K
12:27 4,411.66 4,411.72 4,410.70 4,411.11 0.0K
12:28 4,411.22 4,413.26 4,411.22 4,413.26 0.0K
12:29 4,413.98 4,414.38 4,412.94 4,414.38 0.0K
12:30 4,414.78 4,415.80 4,414.36 4,415.80 0.0K
12:31 4,417.38 4,417.38 4,416.33 4,416.42 0.0K
12:32 4,418.67 4,419.62 4,418.67 4,418.71 0.0K
12:33 4,419.03 4,420.21 4,418.38 4,420.21 0.0K
12:34 4,422.17 4,422.95 4,421.49 4,421.49 0.0K
12:35 4,422.89 4,422.89 4,418.84 4,418.84 0.0K
12:36 4,418.29 4,418.29 4,416.43 4,416.43 0.0K
12:37 4,416.81 4,416.81 4,415.31 4,415.31 0.0K
12:38 4,415.12 4,415.36 4,413.92 4,413.92 0.0K
12:39 4,413.52 4,413.52 4,410.54 4,410.54 0.0K
12:40 4,409.55 4,410.89 4,409.55 4,410.89 0.0K
12:41 4,411.45 4,412.36 4,410.93 4,412.36 0.0K
12:42 4,411.40 4,411.40 4,410.46 4,411.09 0.0K
12:43 4,412.47 4,413.11 4,411.55 4,411.55 0.0K
12:44 4,411.06 4,411.19 4,410.44 4,410.45 0.0K
12:45 4,410.40 4,411.10 4,410.40 4,411.06 0.0K
12:46 4,412.21 4,413.59 4,411.98 4,411.98 0.0K
12:47 4,413.55 4,413.55 4,412.21 4,412.21 0.0K
12:48 4,412.87 4,412.87 4,410.85 4,411.84 0.0K
12:49 4,411.49 4,411.49 4,411.11 4,411.25 0.0K
12:50 4,411.33 4,412.50 4,411.11 4,412.50 0.0K
12:51 4,412.09 4,413.83 4,412.09 4,413.83 0.0K
12:52 4,413.46 4,413.46 4,411.01 4,411.31 0.0K
12:53 4,412.27 4,415.07 4,412.27 4,413.69 0.0K
12:54 4,412.45 4,413.14 4,412.20 4,413.14 0.0K
12:55 4,413.33 4,413.85 4,413.04 4,413.85 0.0K
12:56 4,413.11 4,414.52 4,413.11 4,414.52 0.0K
12:57 4,415.02 4,415.02 4,412.49 4,412.66 0.0K
12:58 4,412.29 4,412.29 4,411.30 4,411.44 0.0K
12:59 4,411.36 4,412.10 4,411.11 4,411.51 0.0K
13:00 4,410.76 4,411.61 4,410.30 4,411.61 0.0K
13:01 4,410.89 4,410.89 4,410.50 4,410.54 0.0K
13:02 4,410.03 4,410.49 4,407.05 4,407.34 0.0K
13:03 4,409.34 4,409.34 4,405.91 4,405.91 0.0K
13:04 4,405.54 4,405.92 4,405.24 4,405.47 0.0K
13:05 4,405.09 4,407.36 4,405.09 4,406.36 0.0K
13:06 4,406.22 4,406.28 4,405.31 4,406.27 0.0K
13:07 4,405.27 4,405.27 4,404.45 4,405.24 0.0K
13:08 4,405.33 4,406.38 4,404.13 4,404.13 0.0K
13:09 4,404.39 4,404.69 4,403.99 4,403.99 0.0K
13:10 4,403.62 4,404.60 4,402.21 4,404.60 0.0K
13:11 4,403.30 4,403.30 4,399.65 4,399.65 0.0K
13:12 4,401.02 4,401.41 4,400.87 4,401.05 0.0K
13:13 4,401.04 4,401.85 4,400.43 4,401.34 0.0K
13:14 4,401.83 4,404.23 4,401.83 4,404.23 0.0K
13:15 4,404.52 4,405.11 4,404.52 4,405.11 0.0K
13:16 4,404.76 4,405.70 4,404.23 4,405.70 0.0K
13:17 4,405.28 4,406.74 4,405.28 4,406.30 0.0K
13:18 4,405.00 4,405.00 4,404.12 4,404.12 0.0K
13:19 4,404.25 4,406.17 4,404.25 4,405.75 0.0K
13:20 4,405.97 4,406.89 4,405.56 4,406.89 0.0K
13:21 4,406.98 4,409.25 4,406.98 4,408.39 0.0K
13:22 4,406.58 4,408.93 4,406.58 4,408.93 0.0K
13:23 4,410.08 4,410.67 4,409.66 4,409.66 0.0K
13:24 4,409.25 4,410.29 4,409.22 4,409.87 0.0K
13:25 4,409.17 4,409.17 4,407.26 4,407.26 0.0K
13:26 4,406.41 4,408.24 4,406.24 4,406.24 0.0K
13:27 4,407.45 4,407.45 4,405.82 4,406.40 0.0K
13:28 4,406.26 4,406.79 4,405.69 4,405.69 0.0K
13:29 4,405.24 4,405.49 4,404.01 4,404.01 0.0K
13:30 4,403.78 4,403.78 4,402.67 4,402.67 0.0K
13:31 4,403.45 4,403.45 4,401.07 4,401.94 0.0K
13:32 4,402.19 4,403.08 4,402.19 4,402.68 0.0K
13:33 4,402.14 4,403.03 4,402.14 4,403.03 0.0K
13:34 4,402.20 4,402.20 4,400.20 4,400.20 0.0K
13:35 4,400.13 4,400.88 4,400.08 4,400.42 0.0K
13:36 4,400.73 4,401.76 4,398.70 4,398.70 0.0K
13:37 4,398.83 4,398.83 4,394.98 4,394.98 0.0K
13:38 4,395.63 4,398.10 4,395.63 4,398.10 0.0K
13:39 4,398.77 4,399.39 4,398.48 4,398.60 0.0K
13:40 4,398.67 4,398.98 4,398.09 4,398.09 0.0K
13:41 4,398.46 4,398.46 4,397.66 4,398.44 0.0K
13:42 4,397.82 4,399.09 4,397.82 4,398.98 0.0K
13:43 4,398.81 4,399.01 4,398.44 4,399.01 0.0K
13:44 4,399.21 4,399.21 4,398.02 4,398.02 0.0K
13:45 4,397.21 4,398.32 4,397.03 4,398.32 0.0K
13:46 4,399.81 4,399.81 4,397.12 4,397.12 0.0K
13:47 4,396.51 4,396.76 4,394.42 4,396.76 0.0K
13:48 4,396.47 4,396.63 4,396.16 4,396.16 0.0K
13:49 4,395.08 4,395.58 4,395.08 4,395.36 0.0K
13:50 4,395.34 4,395.34 4,394.49 4,394.62 0.0K
13:51 4,394.20 4,394.20 4,393.18 4,394.14 0.0K
13:52 4,393.56 4,395.06 4,393.56 4,394.79 0.0K
13:53 4,394.55 4,397.47 4,394.55 4,397.47 0.0K
13:54 4,398.38 4,398.38 4,397.46 4,397.46 0.0K
13:55 4,398.69 4,398.87 4,397.95 4,398.59 0.0K
13:56 4,397.38 4,397.38 4,395.09 4,395.36 0.0K
13:57 4,395.04 4,396.90 4,395.04 4,396.78 0.0K
13:58 4,396.73 4,397.23 4,396.36 4,397.10 0.0K
13:59 4,396.21 4,396.73 4,394.77 4,394.77 0.0K
14:00 4,395.10 4,395.47 4,393.80 4,393.80 0.0K
14:01 4,395.19 4,395.23 4,394.01 4,394.01 0.0K
14:02 4,395.20 4,395.20 4,394.07 4,395.04 0.0K
14:03 4,394.94 4,395.46 4,393.77 4,393.87 0.0K
14:04 4,393.77 4,393.77 4,393.07 4,393.07 0.0K
14:05 4,392.81 4,392.83 4,392.42 4,392.71 0.0K
14:06 4,392.64 4,392.64 4,389.43 4,390.24 0.0K
14:07 4,390.34 4,390.37 4,389.70 4,389.99 0.0K
14:08 4,389.91 4,390.00 4,389.70 4,390.00 0.0K
14:09 4,389.91 4,392.36 4,389.91 4,391.87 0.0K
14:10 4,392.83 4,395.64 4,392.83 4,395.64 0.0K
14:11 4,394.20 4,400.84 4,393.86 4,400.84 0.0K
14:12 4,397.41 4,398.02 4,396.53 4,397.06 0.0K
14:13 4,397.26 4,397.26 4,395.84 4,395.84 0.0K
14:14 4,394.07 4,395.47 4,394.07 4,395.47 0.0K
14:15 4,395.34 4,397.09 4,395.34 4,397.09 0.0K
14:16 4,397.67 4,397.99 4,396.90 4,396.90 0.0K
14:17 4,396.84 4,397.61 4,396.67 4,396.88 0.0K
14:18 4,397.49 4,398.67 4,397.48 4,397.92 0.0K
14:19 4,397.85 4,397.85 4,394.58 4,394.58 0.0K
14:20 4,394.20 4,395.71 4,394.20 4,394.96 0.0K
14:21 4,395.39 4,395.79 4,395.39 4,395.79 0.0K
14:22 4,395.31 4,395.31 4,392.99 4,394.19 0.0K
14:23 4,394.71 4,394.71 4,393.45 4,394.11 0.0K
14:24 4,393.51 4,394.49 4,393.51 4,394.32 0.0K
14:25 4,394.17 4,394.26 4,393.30 4,393.30 0.0K
14:26 4,393.86 4,393.86 4,391.66 4,391.66 0.0K
14:27 4,390.51 4,390.62 4,390.40 4,390.49 0.0K
14:28 4,389.86 4,390.59 4,389.86 4,390.59 0.0K
14:29 4,390.69 4,391.30 4,390.47 4,391.30 0.0K
14:30 4,391.73 4,393.69 4,391.73 4,393.25 0.0K
14:31 4,394.07 4,394.58 4,393.94 4,394.47 0.0K
14:32 4,395.08 4,395.08 4,393.25 4,393.25 0.0K
14:33 4,391.89 4,392.09 4,391.70 4,392.09 0.0K
14:34 4,392.46 4,392.46 4,391.76 4,392.36 0.0K
14:35 4,392.26 4,392.26 4,391.00 4,391.00 0.0K
14:36 4,390.31 4,390.82 4,390.31 4,390.82 0.0K
14:37 4,390.27 4,390.33 4,389.48 4,390.25 0.0K
14:38 4,389.41 4,389.41 4,388.64 4,389.11 0.0K
14:39 4,388.92 4,389.26 4,388.46 4,388.46 0.0K
14:40 4,388.43 4,388.43 4,387.55 4,387.72 0.0K
14:41 4,387.15 4,387.15 4,386.39 4,387.13 0.0K
14:42 4,384.85 4,387.64 4,384.85 4,387.64 0.0K
14:43 4,388.56 4,389.01 4,388.09 4,388.98 0.0K
14:44 4,388.26 4,388.26 4,387.33 4,387.62 0.0K
14:45 4,387.96 4,388.68 4,387.96 4,388.68 0.0K
14:46 4,389.40 4,389.46 4,387.45 4,387.45 0.0K
14:47 4,387.47 4,388.53 4,387.47 4,388.53 0.0K
14:48 4,388.47 4,388.59 4,387.57 4,387.73 0.0K
14:49 4,387.55 4,387.57 4,387.24 4,387.43 0.0K
14:50 4,386.75 4,386.75 4,386.18 4,386.34 0.0K
14:51 4,386.47 4,387.61 4,386.47 4,387.61 0.0K
14:52 4,387.16 4,387.49 4,386.50 4,387.49 0.0K
14:53 4,387.01 4,387.01 4,382.49 4,382.49 0.0K
14:54 4,383.65 4,384.08 4,382.15 4,382.15 0.0K
14:55 4,381.28 4,381.28 4,378.20 4,378.81 0.0K
14:56 4,377.94 4,377.94 4,376.84 4,377.22 0.0K
14:57 4,377.06 4,378.79 4,377.06 4,378.79 0.0K
14:58 4,378.33 4,378.33 4,377.74 4,377.74 0.0K
14:59 4,378.14 4,378.14 4,376.44 4,376.44 0.0K
15:00 4,375.80 4,378.18 4,375.80 4,378.18 0.0K
15:01 4,378.33 4,378.33 4,376.72 4,376.72 0.0K
15:02 4,376.75 4,376.85 4,376.43 4,376.85 0.0K
15:03 4,376.58 4,376.96 4,375.88 4,375.88 0.0K
15:04 4,376.31 4,376.31 4,371.23 4,371.23 0.0K
15:05 4,373.04 4,374.74 4,373.04 4,374.19 0.0K
15:06 4,372.42 4,372.42 4,369.80 4,369.80 0.0K
15:07 4,368.48 4,368.48 4,367.94 4,368.04 0.0K
15:08 4,367.54 4,368.57 4,367.54 4,368.57 0.0K
15:09 4,367.47 4,368.79 4,367.47 4,368.15 0.0K
15:10 4,367.93 4,369.52 4,367.93 4,369.52 0.0K
15:11 4,367.88 4,367.88 4,365.69 4,366.20 0.0K
15:12 4,367.21 4,370.99 4,367.14 4,370.99 0.0K
15:13 4,372.35 4,373.34 4,372.35 4,372.80 0.0K
15:14 4,374.70 4,377.29 4,373.95 4,377.29 0.0K
15:15 4,377.66 4,381.04 4,377.66 4,381.04 0.0K
15:16 4,381.17 4,384.51 4,381.17 4,382.41 0.0K
15:17 4,381.81 4,381.81 4,378.62 4,378.62 0.0K
15:18 4,379.99 4,380.75 4,379.99 4,380.75 0.0K
15:19 4,381.39 4,384.66 4,381.39 4,384.66 0.0K
15:20 4,385.09 4,388.49 4,384.86 4,387.41 0.0K
15:21 4,387.82 4,387.82 4,387.32 4,387.75 0.0K
15:22 4,386.23 4,388.01 4,386.23 4,388.01 0.0K
15:23 4,386.72 4,388.37 4,386.34 4,388.20 0.0K
15:24 4,388.45 4,390.49 4,388.37 4,390.49 0.0K
15:25 4,391.71 4,392.44 4,391.49 4,392.44 0.0K
15:26 4,393.49 4,396.67 4,392.75 4,396.67 0.0K
15:27 4,397.53 4,397.53 4,396.39 4,397.53 0.0K
15:28 4,398.14 4,399.72 4,398.14 4,398.40 0.0K
15:29 4,399.08 4,399.08 4,393.62 4,393.62 0.0K
15:30 4,390.84 4,395.83 4,390.84 4,395.73 0.0K
15:31 4,396.05 4,397.43 4,395.20 4,397.43 0.0K
15:32 4,396.75 4,398.87 4,396.75 4,398.14 0.0K
15:33 4,399.42 4,401.32 4,399.42 4,399.72 0.0K
15:34 4,400.32 4,404.59 4,400.32 4,404.59 0.0K
15:35 4,405.40 4,406.95 4,404.72 4,406.95 0.0K
15:36 4,404.60 4,404.60 4,400.42 4,400.42 0.0K
15:37 4,398.43 4,398.89 4,398.28 4,398.28 0.0K
15:38 4,397.55 4,397.55 4,395.71 4,395.84 0.0K
15:39 4,396.52 4,400.36 4,396.52 4,400.12 0.0K
15:40 4,400.72 4,401.15 4,399.08 4,399.08 0.0K
15:41 4,397.88 4,397.88 4,395.39 4,396.51 0.0K
15:42 4,397.50 4,397.50 4,389.79 4,389.79 0.0K
15:43 4,390.50 4,392.68 4,390.50 4,392.68 0.0K
15:44 4,391.41 4,391.41 4,387.76 4,387.76 0.0K
15:45 4,387.51 4,390.71 4,387.51 4,390.26 0.0K
15:46 4,391.16 4,391.16 4,389.48 4,389.48 0.0K
15:47 4,389.69 4,393.39 4,389.69 4,393.39 0.0K
15:48 4,394.33 4,395.37 4,393.20 4,393.45 0.0K
15:49 4,392.49 4,394.36 4,392.49 4,394.36 0.0K
15:50 4,394.12 4,398.17 4,394.12 4,397.83 0.0K
15:51 4,399.89 4,401.88 4,398.43 4,398.43 0.0K
15:52 4,397.63 4,400.83 4,397.63 4,400.83 0.0K
15:53 4,399.61 4,399.61 4,394.45 4,394.45 0.0K
15:54 4,393.59 4,393.59 4,390.12 4,390.12 0.0K
15:55 4,393.82 4,397.93 4,393.82 4,397.70 0.0K
15:56 4,398.64 4,398.82 4,398.15 4,398.82 0.0K
15:57 4,398.35 4,400.51 4,396.54 4,396.54 0.0K
15:58 4,396.06 4,396.44 4,394.88 4,394.88 0.0K
15:59 4,395.25 4,395.25 4,392.92 4,393.82 0.0K
16:00 4,398.07 4,398.07 4,397.51 4,397.51 0.0K
16:01 4,397.53 4,397.53 4,397.48 4,397.48 0.0K
16:02 4,397.47 4,397.49 4,397.47 4,397.49 0.0K
16:03 4,397.46 4,397.46 4,397.43 4,397.45 0.0K
16:04 4,397.46 4,397.46 4,397.43 4,397.43 0.0K
16:05 4,397.43 4,397.53 4,397.43 4,397.46 0.0K
16:06 4,397.45 4,397.46 4,397.40 4,397.40 0.0K
16:07 4,397.63 4,397.63 4,397.56 4,397.56 0.0K
16:08 4,397.56 4,397.75 4,397.56 4,397.75 0.0K
16:09 4,397.76 4,397.76 4,397.70 4,397.70 0.0K
16:10 4,397.68 4,397.68 4,397.66 4,397.66 0.0K
16:11 4,397.66 4,397.70 4,397.66 4,397.70 0.0K
16:12 4,397.71 4,397.73 4,397.71 4,397.71 0.0K
16:13 4,397.66 4,397.68 4,397.64 4,397.68 0.0K
16:14 4,397.71 4,397.71 4,397.65 4,397.65 0.0K
16:15 4,397.65 4,397.65 4,397.65 4,397.65 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