CBOE S&P500 Bufr Prtct Indx Blnc (SPRO)

🏛️ 美国 →
4,488.65
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3,131.02 3,131.02 3,131.02 3,131.02 0.0M
2021-12-30 3,134.37 3,134.37 3,134.37 3,134.37 0.0M
2021-12-29 3,131.08 3,131.08 3,131.08 3,131.08 0.0M
2021-12-28 3,131.44 3,131.44 3,131.44 3,131.44 0.0M
2021-12-24 3,113.28 3,113.28 3,113.28 3,113.28 0.0M
2021-12-23 3,103.76 3,103.76 3,103.76 3,103.76 0.0M
2021-12-22 3,086.97 3,086.97 3,086.97 3,086.97 0.0M
2021-12-21 3,062.84 3,062.84 3,062.84 3,062.84 0.0M
2021-12-18 3,076.87 3,076.87 3,076.87 3,076.87 0.0M
2021-12-17 3,092.30 3,092.30 3,092.30 3,092.30 0.0M
2021-12-16 3,104.17 3,104.17 3,104.17 3,104.17 0.0M
2021-12-15 3,081.90 3,081.90 3,081.90 3,081.90 0.0M
2021-12-14 3,091.94 3,091.94 3,091.94 3,091.94 0.0M
2021-12-11 3,102.84 3,102.84 3,102.84 3,102.84 0.0M
2021-12-10 3,088.48 3,088.48 3,088.48 3,088.48 0.0M
2021-12-09 3,099.33 3,099.33 3,099.33 3,099.33 0.0M
2021-12-08 3,093.81 3,093.81 3,093.81 3,093.81 0.0M
2021-12-07 3,062.04 3,062.04 3,062.04 3,062.04 0.0M
2021-12-04 3,037.22 3,037.22 3,037.22 3,037.22 0.0M
2021-12-03 3,055.47 3,055.47 3,055.47 3,055.47 0.0M
2021-12-02 3,034.92 3,034.92 3,034.92 3,034.92 0.0M
2021-12-01 3,057.50 3,057.50 3,057.50 3,057.50 0.0M
2021-11-30 3,082.86 3,082.86 3,082.86 3,082.86 0.0M
2021-11-27 3,049.05 3,049.05 3,049.05 3,049.05 0.0M
2021-11-25 3,096.95 3,096.95 3,096.95 3,096.95 0.0M
2021-11-24 3,093.26 3,093.26 3,093.26 3,093.26 0.0M
2021-11-23 3,091.16 3,091.16 3,091.16 3,091.16 0.0M
2021-11-20 3,095.02 3,095.02 3,095.02 3,095.02 0.0M
2021-11-19 3,097.09 3,097.09 3,097.09 3,097.09 0.0M
2021-11-18 3,094.75 3,094.75 3,094.75 3,094.75 0.0M
2021-11-17 3,098.74 3,098.74 3,098.74 3,098.74 0.0M
2021-11-16 3,094.34 3,094.34 3,094.34 3,094.34 0.0M
2021-11-13 3,094.90 3,094.90 3,094.90 3,094.90 0.0M
2021-11-12 3,086.56 3,086.56 3,086.56 3,086.56 0.0M
2021-11-11 3,082.63 3,082.63 3,082.63 3,082.63 0.0M
2021-11-10 3,090.85 3,090.85 3,090.85 3,090.85 0.0M
2021-11-09 3,093.46 3,093.46 3,093.46 3,093.46 0.0M
2021-11-06 3,094.75 3,094.75 3,094.75 3,094.75 0.0M
2021-11-05 3,092.99 3,092.99 3,092.99 3,092.99 0.0M
2021-11-04 3,089.75 3,089.75 3,089.75 3,089.75 0.0M
2021-11-03 3,081.73 3,081.73 3,081.73 3,081.73 0.0M
2021-11-02 3,077.10 3,077.10 3,077.10 3,077.10 0.0M
2021-10-30 3,075.05 3,075.05 3,075.05 3,075.05 0.0M
2021-10-29 3,070.23 3,070.23 3,070.23 3,070.23 0.0M
2021-10-28 3,059.77 3,059.77 3,059.77 3,059.77 0.0M
2021-10-27 3,067.26 3,067.26 3,067.26 3,067.26 0.0M
2021-10-26 3,065.34 3,065.34 3,065.34 3,065.34 0.0M
2021-10-23 3,056.93 3,056.93 3,056.93 3,056.93 0.0M
2021-10-22 3,059.37 3,059.37 3,059.37 3,059.37 0.0M
2021-10-21 3,055.27 3,055.27 3,055.27 3,055.27 0.0M
2021-10-20 3,051.20 3,051.20 3,051.20 3,051.20 0.0M
2021-10-19 3,040.11 3,040.11 3,040.11 3,040.11 0.0M
2021-10-16 3,036.45 3,036.45 3,036.45 3,036.45 0.0M
2021-10-15 3,027.57 3,027.57 3,027.57 3,027.57 0.0M
2021-10-14 3,003.51 3,003.51 3,003.51 3,003.51 0.0M
2021-10-13 2,994.55 2,994.55 2,994.55 2,994.55 0.0M
2021-10-12 2,998.69 2,998.69 2,998.69 2,998.69 0.0M
2021-10-09 3,006.72 3,006.72 3,006.72 3,006.72 0.0M
2021-10-08 3,009.86 3,009.86 3,009.86 3,009.86 0.0M
2021-10-07 2,995.96 2,995.96 2,995.96 2,995.96 0.0M
2021-10-06 2,990.38 2,990.38 2,990.38 2,990.38 0.0M
2021-10-05 2,975.76 2,975.76 2,975.76 2,975.76 0.0M
2021-10-02 2,995.05 2,995.05 2,995.05 2,995.05 0.0M
2021-10-01 2,976.64 2,976.64 2,976.64 2,976.64 0.0M
2021-09-30 2,993.82 2,993.82 2,993.82 2,993.82 0.0M
2021-09-29 2,988.13 2,988.13 2,988.13 2,988.13 0.0M
2021-09-28 3,017.67 3,017.67 3,017.67 3,017.67 0.0M
2021-09-25 3,024.26 3,024.26 3,024.26 3,024.26 0.0M
2021-09-24 3,020.48 3,020.48 3,020.48 3,020.48 0.0M
2021-09-23 3,001.91 3,001.91 3,001.91 3,001.91 0.0M
2021-09-22 2,980.92 2,980.92 2,980.92 2,980.92 0.0M
2021-09-21 2,979.96 2,979.96 2,979.96 2,979.96 0.0M
2021-09-18 3,006.14 3,006.14 3,006.14 3,006.14 0.0M
2021-09-17 3,022.69 3,022.69 3,022.69 3,022.69 0.0M
2021-09-16 3,024.85 3,024.85 3,024.85 3,024.85 0.0M
2021-09-15 3,013.93 3,013.93 3,013.93 3,013.93 0.0M
2021-09-14 3,018.93 3,018.93 3,018.93 3,018.93 0.0M
2021-09-11 3,013.21 3,013.21 3,013.21 3,013.21 0.0M
2021-09-10 3,022.83 3,022.83 3,022.83 3,022.83 0.0M
2021-09-09 3,027.42 3,027.42 3,027.42 3,027.42 0.0M
2021-09-08 3,028.49 3,028.49 3,028.49 3,028.49 0.0M
2021-09-04 3,033.42 3,033.42 3,033.42 3,033.42 0.0M
2021-09-03 3,033.66 3,033.66 3,033.66 3,033.66 0.0M
2021-09-02 3,031.46 3,031.46 3,031.46 3,031.46 0.0M
2021-09-01 3,030.54 3,030.54 3,030.54 3,030.54 0.0M
2021-08-31 3,031.08 3,031.08 3,031.08 3,031.08 0.0M
2021-08-28 3,025.82 3,025.82 3,025.82 3,025.82 0.0M
2021-08-27 3,014.88 3,014.88 3,014.88 3,014.88 0.0M
2021-08-26 3,022.27 3,022.27 3,022.27 3,022.27 0.0M
2021-08-25 3,018.17 3,018.17 3,018.17 3,018.17 0.0M
2021-08-24 3,017.40 3,017.40 3,017.40 3,017.40 0.0M
2021-08-21 3,003.78 3,003.78 3,003.78 3,003.78 0.0M
2021-08-20 2,993.43 2,993.43 2,993.43 2,993.43 0.0M
2021-08-19 2,988.59 2,988.59 2,988.59 2,988.59 0.0M
2021-08-18 3,003.84 3,003.84 3,003.84 3,003.84 0.0M
2021-08-17 3,013.02 3,013.02 3,013.02 3,013.02 0.0M
2021-08-14 3,010.41 3,010.41 3,010.41 3,010.41 0.0M
2021-08-13 3,008.02 3,008.02 3,008.02 3,008.02 0.0M
2021-08-12 3,005.10 3,005.10 3,005.10 3,005.10 0.0M
2021-08-11 3,000.74 3,000.74 3,000.74 3,000.74 0.0M
2021-08-10 3,000.04 3,000.04 3,000.04 3,000.04 0.0M
2021-08-07 3,001.10 3,001.10 3,001.10 3,001.10 0.0M
2021-08-06 2,996.95 2,996.95 2,996.95 2,996.95 0.0M
2021-08-05 2,991.47 2,991.47 2,991.47 2,991.47 0.0M
2021-08-04 2,993.69 2,993.69 2,993.69 2,993.69 0.0M
2021-08-03 2,985.75 2,985.75 2,985.75 2,985.75 0.0M
2021-07-31 2,988.46 2,988.46 2,988.46 2,988.46 0.0M
2021-07-30 2,991.89 2,991.89 2,991.89 2,991.89 0.0M
2021-07-29 2,987.66 2,987.66 2,987.66 2,987.66 0.0M
2021-07-28 2,986.28 2,986.28 2,986.28 2,986.28 0.0M
2021-07-27 2,992.05 2,992.05 2,992.05 2,992.05 0.0M
2021-07-24 2,990.23 2,990.23 2,990.23 2,990.23 0.0M
2021-07-23 2,979.76 2,979.76 2,979.76 2,979.76 0.0M
2021-07-22 2,976.46 2,976.46 2,976.46 2,976.46 0.0M
2021-07-21 2,965.58 2,965.58 2,965.58 2,965.58 0.0M
2021-07-20 2,947.31 2,947.31 2,947.31 2,947.31 0.0M
2021-07-17 2,966.49 2,966.49 2,966.49 2,966.49 0.0M
2021-07-16 2,975.31 2,975.31 2,975.31 2,975.31 0.0M
2021-07-15 2,979.59 2,979.59 2,979.59 2,979.59 0.0M
2021-07-14 2,977.20 2,977.20 2,977.20 2,977.20 0.0M
2021-07-13 2,982.42 2,982.42 2,982.42 2,982.42 0.0M
2021-07-10 2,978.29 2,978.29 2,978.29 2,978.29 0.0M
2021-07-09 2,964.55 2,964.55 2,964.55 2,964.55 0.0M
2021-07-08 2,974.03 2,974.03 2,974.03 2,974.03 0.0M
2021-07-07 2,971.46 2,971.46 2,971.46 2,971.46 0.0M
2021-07-03 2,975.70 2,975.70 2,975.70 2,975.70 0.0M
2021-07-02 2,966.37 2,966.37 2,966.37 2,966.37 0.0M
2021-07-01 2,962.31 2,962.31 2,962.31 2,962.31 0.0M
2021-06-30 2,961.12 2,961.12 2,961.12 2,961.12 0.0M
2021-06-29 2,960.78 2,960.78 2,960.78 2,960.78 0.0M
2021-06-26 2,958.41 2,958.41 2,958.41 2,958.41 0.0M
2021-06-25 2,954.37 2,954.37 2,954.37 2,954.37 0.0M
2021-06-24 2,947.65 2,947.65 2,947.65 2,947.65 0.0M
2021-06-23 2,946.89 2,946.89 2,946.89 2,946.89 0.0M
2021-06-22 2,938.11 2,938.11 2,938.11 2,938.11 0.0M
2021-06-19 2,916.74 2,916.74 2,916.74 2,916.74 0.0M
2021-06-18 2,938.03 2,938.03 2,938.03 2,938.03 0.0M
2021-06-17 2,936.05 2,936.05 2,936.05 2,936.05 0.0M
2021-06-16 2,941.46 2,941.46 2,941.46 2,941.46 0.0M
2021-06-15 2,944.06 2,944.06 2,944.06 2,944.06 0.0M
2021-06-12 2,942.00 2,942.00 2,942.00 2,942.00 0.0M
2021-06-11 2,938.90 2,938.90 2,938.90 2,938.90 0.0M
2021-06-10 2,932.76 2,932.76 2,932.76 2,932.76 0.0M
2021-06-09 2,934.40 2,934.40 2,934.40 2,934.40 0.0M
2021-06-08 2,934.33 2,934.33 2,934.33 2,934.33 0.0M
2021-06-05 2,933.58 2,933.58 2,933.58 2,933.58 0.0M
2021-06-04 2,922.34 2,922.34 2,922.34 2,922.34 0.0M
2021-06-03 2,926.31 2,926.31 2,926.31 2,926.31 0.0M
2021-06-02 2,924.86 2,924.86 2,924.86 2,924.86 0.0M
2021-05-29 2,927.16 2,927.16 2,927.16 2,927.16 0.0M
2021-05-28 2,926.05 2,926.05 2,926.05 2,926.05 0.0M
2021-05-27 2,919.69 2,919.69 2,919.69 2,919.69 0.0M
2021-05-26 2,915.52 2,915.52 2,915.52 2,915.52 0.0M
2021-05-25 2,918.43 2,918.43 2,918.43 2,918.43 0.0M
2021-05-22 2,904.12 2,904.12 2,904.12 2,904.12 0.0M
2021-05-21 2,900.99 2,900.99 2,900.99 2,900.99 0.0M
2021-05-20 2,885.95 2,885.95 2,885.95 2,885.95 0.0M
2021-05-19 2,891.04 2,891.04 2,891.04 2,891.04 0.0M
2021-05-18 2,903.73 2,903.73 2,903.73 2,903.73 0.0M
2021-05-15 2,907.26 2,907.26 2,907.26 2,907.26 0.0M
2021-05-14 2,884.40 2,884.40 2,884.40 2,884.40 0.0M
2021-05-13 2,866.47 2,866.47 2,866.47 2,866.47 0.0M
2021-05-12 2,894.92 2,894.92 2,894.92 2,894.92 0.0M
2021-05-11 2,906.31 2,906.31 2,906.31 2,906.31 0.0M
2021-05-08 2,918.55 2,918.55 2,918.55 2,918.55 0.0M
2021-05-07 2,908.39 2,908.39 2,908.39 2,908.39 0.0M
2021-05-06 2,900.44 2,900.44 2,900.44 2,900.44 0.0M
2021-05-05 2,897.71 2,897.71 2,897.71 2,897.71 0.0M
2021-05-04 2,906.22 2,906.22 2,906.22 2,906.22 0.0M
2021-05-01 2,901.88 2,901.88 2,901.88 2,901.88 0.0M
2021-04-30 2,906.77 2,906.77 2,906.77 2,906.77 0.0M
2021-04-29 2,902.98 2,902.98 2,902.98 2,902.98 0.0M
2021-04-28 2,901.91 2,901.91 2,901.91 2,901.91 0.0M
2021-04-27 2,901.44 2,901.44 2,901.44 2,901.44 0.0M
2021-04-24 2,898.47 2,898.47 2,898.47 2,898.47 0.0M
2021-04-23 2,887.36 2,887.36 2,887.36 2,887.36 0.0M
2021-04-22 2,895.40 2,895.40 2,895.40 2,895.40 0.0M
2021-04-21 2,885.82 2,885.82 2,885.82 2,885.82 0.0M
2021-04-20 2,895.04 2,895.04 2,895.04 2,895.04 0.0M
2021-04-17 2,899.56 2,899.56 2,899.56 2,899.56 0.0M
2021-04-16 2,896.16 2,896.16 2,896.16 2,896.16 0.0M
2021-04-15 2,888.77 2,888.77 2,888.77 2,888.77 0.0M
2021-04-14 2,890.66 2,890.66 2,890.66 2,890.66 0.0M
2021-04-13 2,887.13 2,887.13 2,887.13 2,887.13 0.0M
2021-04-10 2,884.49 2,884.49 2,884.49 2,884.49 0.0M
2021-04-09 2,879.97 2,879.97 2,879.97 2,879.97 0.0M
2021-04-08 2,877.12 2,877.12 2,877.12 2,877.12 0.0M
2021-04-07 2,874.04 2,874.04 2,874.04 2,874.04 0.0M
2021-04-06 2,873.96 2,873.96 2,873.96 2,873.96 0.0M
2021-04-02 2,861.50 2,861.50 2,861.50 2,861.50 0.0M
2021-04-01 2,847.64 2,847.64 2,847.64 2,847.64 0.0M
2021-03-31 2,842.89 2,842.89 2,842.89 2,842.89 0.0M
2021-03-30 2,843.23 2,843.23 2,843.23 2,843.23 0.0M
2021-03-27 2,846.62 2,846.62 2,846.62 2,846.62 0.0M
2021-03-26 2,826.58 2,826.58 2,826.58 2,826.58 0.0M
2021-03-25 2,817.20 2,817.20 2,817.20 2,817.20 0.0M
2021-03-24 2,824.89 2,824.89 2,824.89 2,824.89 0.0M
2021-03-23 2,831.99 2,831.99 2,831.99 2,831.99 0.0M
2021-03-20 2,818.87 2,818.87 2,818.87 2,818.87 0.0M
2021-03-19 2,818.83 2,818.83 2,818.83 2,818.83 0.0M
2021-03-18 2,833.49 2,833.49 2,833.49 2,833.49 0.0M
2021-03-17 2,830.08 2,830.08 2,830.08 2,830.08 0.0M
2021-03-16 2,829.15 2,829.15 2,829.15 2,829.15 0.0M
2021-03-13 2,821.39 2,821.39 2,821.39 2,821.39 0.0M
2021-03-12 2,818.41 2,818.41 2,818.41 2,818.41 0.0M
2021-03-11 2,808.37 2,808.37 2,808.37 2,808.37 0.0M
2021-03-10 2,801.69 2,801.69 2,801.69 2,801.69 0.0M
2021-03-09 2,789.97 2,789.97 2,789.97 2,789.97 0.0M
2021-03-06 2,794.43 2,794.43 2,794.43 2,794.43 0.0M
2021-03-05 2,767.08 2,767.08 2,767.08 2,767.08 0.0M
2021-03-04 2,780.02 2,780.02 2,780.02 2,780.02 0.0M
2021-03-03 2,797.64 2,797.64 2,797.64 2,797.64 0.0M
2021-03-02 2,803.90 2,803.90 2,803.90 2,803.90 0.0M
2021-02-27 2,773.24 2,773.24 2,773.24 2,773.24 0.0M
2021-02-26 2,779.33 2,779.33 2,779.33 2,779.33 0.0M
2021-02-25 2,808.78 2,808.78 2,808.78 2,808.78 0.0M
2021-02-24 2,794.42 2,794.42 2,794.42 2,794.42 0.0M
2021-02-23 2,791.94 2,791.94 2,791.94 2,791.94 0.0M
2021-02-20 2,798.86 2,798.86 2,798.86 2,798.86 0.0M
2021-02-19 2,798.53 2,798.53 2,798.53 2,798.53 0.0M
2021-02-18 2,802.88 2,802.88 2,802.88 2,802.88 0.0M
2021-02-17 2,802.62 2,802.62 2,802.62 2,802.62 0.0M
2021-02-13 2,804.50 2,804.50 2,804.50 2,804.50 0.0M
2021-02-12 2,796.77 2,796.77 2,796.77 2,796.77 0.0M
2021-02-11 2,794.81 2,794.81 2,794.81 2,794.81 0.0M
2021-02-10 2,797.67 2,797.67 2,797.67 2,797.67 0.0M
2021-02-09 2,796.87 2,796.87 2,796.87 2,796.87 0.0M
2021-02-06 2,792.16 2,792.16 2,792.16 2,792.16 0.0M
2021-02-05 2,787.25 2,787.25 2,787.25 2,787.25 0.0M
2021-02-04 2,777.73 2,777.73 2,777.73 2,777.73 0.0M
2021-02-03 2,772.77 2,772.77 2,772.77 2,772.77 0.0M
2021-02-02 2,747.85 2,747.85 2,747.85 2,747.85 0.0M
2021-01-30 2,726.03 2,726.03 2,726.03 2,726.03 0.0M
2021-01-29 2,752.42 2,752.42 2,752.42 2,752.42 0.0M
2021-01-28 2,723.46 2,723.46 2,723.46 2,723.46 0.0M
2021-01-27 2,779.47 2,779.47 2,779.47 2,779.47 0.0M
2021-01-26 2,779.64 2,779.64 2,779.64 2,779.64 0.0M
2021-01-23 2,778.33 2,778.33 2,778.33 2,778.33 0.0M
2021-01-22 2,781.41 2,781.41 2,781.41 2,781.41 0.0M
2021-01-21 2,781.91 2,781.91 2,781.91 2,781.91 0.0M
2021-01-20 2,769.83 2,769.83 2,769.83 2,769.83 0.0M
2021-01-16 2,756.15 2,756.15 2,756.15 2,756.15 0.0M
2021-01-15 2,767.39 2,767.39 2,767.39 2,767.39 0.0M
2021-01-14 2,770.36 2,770.36 2,770.36 2,770.36 0.0M
2021-01-13 2,765.41 2,765.41 2,765.41 2,765.41 0.0M
2021-01-12 2,766.72 2,766.72 2,766.72 2,766.72 0.0M
2021-01-09 2,774.24 2,774.24 2,774.24 2,774.24 0.0M
2021-01-08 2,767.34 2,767.34 2,767.34 2,767.34 0.0M
2021-01-07 2,753.32 2,753.32 2,753.32 2,753.32 0.0M
2021-01-06 2,742.19 2,742.19 2,742.19 2,742.19 0.0M
2021-01-05 2,732.04 2,732.04 2,732.04 2,732.04 0.0M
2021-01-01 2,757.76 2,757.76 2,757.76 2,757.76 0.0M