CBOE S&P 500 Bufr Prtct Indx Dec (SPRO12)

SPRO12
🏛️ 美国 →
4,546.99
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 3,107.01 3,107.01 3,107.01 3,107.01 0.0M
2021-12-30 3,109.87 3,109.87 3,109.87 3,109.87 0.0M
2021-12-29 3,108.08 3,108.08 3,108.08 3,108.08 0.0M
2021-12-28 3,106.52 3,106.52 3,106.52 3,106.52 0.0M
2021-12-24 3,081.18 3,081.18 3,081.18 3,081.18 0.0M
2021-12-23 3,067.99 3,067.99 3,067.99 3,067.99 0.0M
2021-12-22 3,046.65 3,046.65 3,046.65 3,046.65 0.0M
2021-12-21 3,018.40 3,018.40 3,018.40 3,018.40 0.0M
2021-12-18 3,038.56 3,038.56 3,038.56 3,038.56 0.0M
2021-12-17 3,059.27 3,059.27 3,059.27 3,059.27 0.0M
2021-12-16 3,073.98 3,073.98 3,073.98 3,073.98 0.0M
2021-12-15 3,073.81 3,073.81 3,073.81 3,073.81 0.0M
2021-12-14 3,073.77 3,073.77 3,073.77 3,073.77 0.0M
2021-12-11 3,073.96 3,073.96 3,073.96 3,073.96 0.0M
2021-12-10 3,072.97 3,072.97 3,072.97 3,072.97 0.0M
2021-12-09 3,073.15 3,073.15 3,073.15 3,073.15 0.0M
2021-12-08 3,072.07 3,072.07 3,072.07 3,072.07 0.0M
2021-12-07 3,068.97 3,068.97 3,068.97 3,068.97 0.0M
2021-12-04 3,057.70 3,057.70 3,057.70 3,057.70 0.0M
2021-12-03 3,065.03 3,065.03 3,065.03 3,065.03 0.0M
2021-12-02 3,054.77 3,054.77 3,054.77 3,054.77 0.0M
2021-12-01 3,062.24 3,062.24 3,062.24 3,062.24 0.0M
2021-11-30 3,066.91 3,066.91 3,066.91 3,066.91 0.0M
2021-11-27 3,055.01 3,055.01 3,055.01 3,055.01 0.0M
2021-11-25 3,068.76 3,068.76 3,068.76 3,068.76 0.0M
2021-11-24 3,071.67 3,071.67 3,071.67 3,071.67 0.0M
2021-11-23 3,067.01 3,067.01 3,067.01 3,067.01 0.0M
2021-11-20 3,067.01 3,067.01 3,067.01 3,067.01 0.0M
2021-11-19 3,083.46 3,083.46 3,083.46 3,083.46 0.0M
2021-11-18 3,083.25 3,083.25 3,083.25 3,083.25 0.0M
2021-11-17 3,083.69 3,083.69 3,083.69 3,083.69 0.0M
2021-11-16 3,082.46 3,082.46 3,082.46 3,082.46 0.0M
2021-11-13 3,082.28 3,082.28 3,082.28 3,082.28 0.0M
2021-11-12 3,078.70 3,078.70 3,078.70 3,078.70 0.0M
2021-11-11 3,077.55 3,077.55 3,077.55 3,077.55 0.0M
2021-11-10 3,079.06 3,079.06 3,079.06 3,079.06 0.0M
2021-11-09 3,079.60 3,079.60 3,079.60 3,079.60 0.0M
2021-11-06 3,079.99 3,079.99 3,079.99 3,079.99 0.0M
2021-11-05 3,079.50 3,079.50 3,079.50 3,079.50 0.0M
2021-11-04 3,079.10 3,079.10 3,079.10 3,079.10 0.0M
2021-11-03 3,075.51 3,075.51 3,075.51 3,075.51 0.0M
2021-11-02 3,073.35 3,073.35 3,073.35 3,073.35 0.0M
2021-10-30 3,072.61 3,072.61 3,072.61 3,072.61 0.0M
2021-10-29 3,069.69 3,069.69 3,069.69 3,069.69 0.0M
2021-10-28 3,065.63 3,065.63 3,065.63 3,065.63 0.0M
2021-10-27 3,068.58 3,068.58 3,068.58 3,068.58 0.0M
2021-10-26 3,068.76 3,068.76 3,068.76 3,068.76 0.0M
2021-10-23 3,064.81 3,064.81 3,064.81 3,064.81 0.0M
2021-10-22 3,066.04 3,066.04 3,066.04 3,066.04 0.0M
2021-10-21 3,067.32 3,067.32 3,067.32 3,067.32 0.0M
2021-10-20 3,063.06 3,063.06 3,063.06 3,063.06 0.0M
2021-10-19 3,057.33 3,057.33 3,057.33 3,057.33 0.0M
2021-10-16 3,054.06 3,054.06 3,054.06 3,054.06 0.0M
2021-10-15 3,046.45 3,046.45 3,046.45 3,046.45 0.0M
2021-10-14 3,032.06 3,032.06 3,032.06 3,032.06 0.0M
2021-10-13 3,025.65 3,025.65 3,025.65 3,025.65 0.0M
2021-10-12 3,025.97 3,025.97 3,025.97 3,025.97 0.0M
2021-10-09 3,030.52 3,030.52 3,030.52 3,030.52 0.0M
2021-10-08 3,032.50 3,032.50 3,032.50 3,032.50 0.0M
2021-10-07 3,020.24 3,020.24 3,020.24 3,020.24 0.0M
2021-10-06 3,017.49 3,017.49 3,017.49 3,017.49 0.0M
2021-10-05 3,005.95 3,005.95 3,005.95 3,005.95 0.0M
2021-10-02 3,023.04 3,023.04 3,023.04 3,023.04 0.0M
2021-10-01 3,007.50 3,007.50 3,007.50 3,007.50 0.0M
2021-09-30 3,016.97 3,016.97 3,016.97 3,016.97 0.0M
2021-09-29 3,009.99 3,009.99 3,009.99 3,009.99 0.0M
2021-09-28 3,031.67 3,031.67 3,031.67 3,031.67 0.0M
2021-09-25 3,039.64 3,039.64 3,039.64 3,039.64 0.0M
2021-09-24 3,034.18 3,034.18 3,034.18 3,034.18 0.0M
2021-09-23 3,022.19 3,022.19 3,022.19 3,022.19 0.0M
2021-09-22 3,001.40 3,001.40 3,001.40 3,001.40 0.0M
2021-09-21 2,999.89 2,999.89 2,999.89 2,999.89 0.0M
2021-09-18 3,009.37 3,009.37 3,009.37 3,009.37 0.0M
2021-09-17 3,033.67 3,033.67 3,033.67 3,033.67 0.0M
2021-09-16 3,034.63 3,034.63 3,034.63 3,034.63 0.0M
2021-09-15 3,026.35 3,026.35 3,026.35 3,026.35 0.0M
2021-09-14 3,030.73 3,030.73 3,030.73 3,030.73 0.0M
2021-09-11 3,024.34 3,024.34 3,024.34 3,024.34 0.0M
2021-09-10 3,030.45 3,030.45 3,030.45 3,030.45 0.0M
2021-09-09 3,033.84 3,033.84 3,033.84 3,033.84 0.0M
2021-09-08 3,035.51 3,035.51 3,035.51 3,035.51 0.0M
2021-09-04 3,039.34 3,039.34 3,039.34 3,039.34 0.0M
2021-09-03 3,039.76 3,039.76 3,039.76 3,039.76 0.0M
2021-09-02 3,037.12 3,037.12 3,037.12 3,037.12 0.0M
2021-09-01 3,034.82 3,034.82 3,034.82 3,034.82 0.0M
2021-08-31 3,035.69 3,035.69 3,035.69 3,035.69 0.0M
2021-08-28 3,032.43 3,032.43 3,032.43 3,032.43 0.0M
2021-08-27 3,022.63 3,022.63 3,022.63 3,022.63 0.0M
2021-08-26 3,028.91 3,028.91 3,028.91 3,028.91 0.0M
2021-08-25 3,025.45 3,025.45 3,025.45 3,025.45 0.0M
2021-08-24 3,024.39 3,024.39 3,024.39 3,024.39 0.0M
2021-08-21 3,014.48 3,014.48 3,014.48 3,014.48 0.0M
2021-08-20 3,005.31 3,005.31 3,005.31 3,005.31 0.0M
2021-08-19 2,989.01 2,989.01 2,989.01 2,989.01 0.0M
2021-08-18 3,015.74 3,015.74 3,015.74 3,015.74 0.0M
2021-08-17 3,023.07 3,023.07 3,023.07 3,023.07 0.0M
2021-08-14 3,022.03 3,022.03 3,022.03 3,022.03 0.0M
2021-08-13 3,019.55 3,019.55 3,019.55 3,019.55 0.0M
2021-08-12 3,016.17 3,016.17 3,016.17 3,016.17 0.0M
2021-08-11 3,013.30 3,013.30 3,013.30 3,013.30 0.0M
2021-08-10 3,011.51 3,011.51 3,011.51 3,011.51 0.0M
2021-08-07 3,011.54 3,011.54 3,011.54 3,011.54 0.0M
2021-08-06 3,006.30 3,006.30 3,006.30 3,006.30 0.0M
2021-08-05 3,003.07 3,003.07 3,003.07 3,003.07 0.0M
2021-08-04 3,004.89 3,004.89 3,004.89 3,004.89 0.0M
2021-08-03 2,997.59 2,997.59 2,997.59 2,997.59 0.0M
2021-07-31 3,000.15 3,000.15 3,000.15 3,000.15 0.0M
2021-07-30 3,001.86 3,001.86 3,001.86 3,001.86 0.0M
2021-07-29 2,999.70 2,999.70 2,999.70 2,999.70 0.0M
2021-07-28 2,996.77 2,996.77 2,996.77 2,996.77 0.0M
2021-07-27 3,004.58 3,004.58 3,004.58 3,004.58 0.0M
2021-07-24 3,002.51 3,002.51 3,002.51 3,002.51 0.0M
2021-07-23 2,993.09 2,993.09 2,993.09 2,993.09 0.0M
2021-07-22 2,992.33 2,992.33 2,992.33 2,992.33 0.0M
2021-07-21 2,981.66 2,981.66 2,981.66 2,981.66 0.0M
2021-07-20 2,960.99 2,960.99 2,960.99 2,960.99 0.0M
2021-07-17 2,981.94 2,981.94 2,981.94 2,981.94 0.0M
2021-07-16 2,990.78 2,990.78 2,990.78 2,990.78 0.0M
2021-07-15 2,995.17 2,995.17 2,995.17 2,995.17 0.0M
2021-07-14 2,990.97 2,990.97 2,990.97 2,990.97 0.0M
2021-07-13 2,998.37 2,998.37 2,998.37 2,998.37 0.0M
2021-07-10 2,995.25 2,995.25 2,995.25 2,995.25 0.0M
2021-07-09 2,979.74 2,979.74 2,979.74 2,979.74 0.0M
2021-07-08 2,987.77 2,987.77 2,987.77 2,987.77 0.0M
2021-07-07 2,987.61 2,987.61 2,987.61 2,987.61 0.0M
2021-07-03 2,992.55 2,992.55 2,992.55 2,992.55 0.0M
2021-07-02 2,983.44 2,983.44 2,983.44 2,983.44 0.0M
2021-07-01 2,980.11 2,980.11 2,980.11 2,980.11 0.0M
2021-06-30 2,979.66 2,979.66 2,979.66 2,979.66 0.0M
2021-06-29 2,978.72 2,978.72 2,978.72 2,978.72 0.0M
2021-06-26 2,978.84 2,978.84 2,978.84 2,978.84 0.0M
2021-06-25 2,974.51 2,974.51 2,974.51 2,974.51 0.0M
2021-06-24 2,967.76 2,967.76 2,967.76 2,967.76 0.0M
2021-06-23 2,965.62 2,965.62 2,965.62 2,965.62 0.0M
2021-06-22 2,956.19 2,956.19 2,956.19 2,956.19 0.0M
2021-06-19 2,934.39 2,934.39 2,934.39 2,934.39 0.0M
2021-06-18 2,956.72 2,956.72 2,956.72 2,956.72 0.0M
2021-06-17 2,953.88 2,953.88 2,953.88 2,953.88 0.0M
2021-06-16 2,959.62 2,959.62 2,959.62 2,959.62 0.0M
2021-06-15 2,962.85 2,962.85 2,962.85 2,962.85 0.0M
2021-06-12 2,960.94 2,960.94 2,960.94 2,960.94 0.0M
2021-06-11 2,956.76 2,956.76 2,956.76 2,956.76 0.0M
2021-06-10 2,947.84 2,947.84 2,947.84 2,947.84 0.0M
2021-06-09 2,948.30 2,948.30 2,948.30 2,948.30 0.0M
2021-06-08 2,949.34 2,949.34 2,949.34 2,949.34 0.0M
2021-06-05 2,948.45 2,948.45 2,948.45 2,948.45 0.0M
2021-06-04 2,935.66 2,935.66 2,935.66 2,935.66 0.0M
2021-06-03 2,940.15 2,940.15 2,940.15 2,940.15 0.0M
2021-06-02 2,939.35 2,939.35 2,939.35 2,939.35 0.0M
2021-05-29 2,943.33 2,943.33 2,943.33 2,943.33 0.0M
2021-05-28 2,942.09 2,942.09 2,942.09 2,942.09 0.0M
2021-05-27 2,932.96 2,932.96 2,932.96 2,932.96 0.0M
2021-05-26 2,928.63 2,928.63 2,928.63 2,928.63 0.0M
2021-05-25 2,932.56 2,932.56 2,932.56 2,932.56 0.0M
2021-05-22 2,915.69 2,915.69 2,915.69 2,915.69 0.0M
2021-05-21 2,912.15 2,912.15 2,912.15 2,912.15 0.0M
2021-05-20 2,895.75 2,895.75 2,895.75 2,895.75 0.0M
2021-05-19 2,901.73 2,901.73 2,901.73 2,901.73 0.0M
2021-05-18 2,919.49 2,919.49 2,919.49 2,919.49 0.0M
2021-05-15 2,923.82 2,923.82 2,923.82 2,923.82 0.0M
2021-05-14 2,893.95 2,893.95 2,893.95 2,893.95 0.0M
2021-05-13 2,869.58 2,869.58 2,869.58 2,869.58 0.0M
2021-05-12 2,906.15 2,906.15 2,906.15 2,906.15 0.0M
2021-05-11 2,920.01 2,920.01 2,920.01 2,920.01 0.0M
2021-05-08 2,935.27 2,935.27 2,935.27 2,935.27 0.0M
2021-05-07 2,921.57 2,921.57 2,921.57 2,921.57 0.0M
2021-05-06 2,913.38 2,913.38 2,913.38 2,913.38 0.0M
2021-05-05 2,909.99 2,909.99 2,909.99 2,909.99 0.0M
2021-05-04 2,922.48 2,922.48 2,922.48 2,922.48 0.0M
2021-05-01 2,907.42 2,907.42 2,907.42 2,907.42 0.0M
2021-04-30 2,909.94 2,909.94 2,909.94 2,909.94 0.0M
2021-04-29 2,902.77 2,902.77 2,902.77 2,902.77 0.0M
2021-04-28 2,901.53 2,901.53 2,901.53 2,901.53 0.0M
2021-04-27 2,906.09 2,906.09 2,906.09 2,906.09 0.0M
2021-04-24 2,902.99 2,902.99 2,902.99 2,902.99 0.0M