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
2022-12-31 2,824.66 2,824.66 2,824.66 2,824.66 0.0M
2022-12-30 2,827.68 2,827.68 2,827.68 2,827.68 0.0M
2022-12-29 2,793.97 2,793.97 2,793.97 2,793.97 0.0M
2022-12-28 2,816.03 2,816.03 2,816.03 2,816.03 0.0M
2022-12-24 2,817.01 2,817.01 2,817.01 2,817.01 0.0M
2022-12-23 2,807.53 2,807.53 2,807.53 2,807.53 0.0M
2022-12-22 2,838.74 2,838.74 2,838.74 2,838.74 0.0M
2022-12-21 2,801.51 2,801.51 2,801.51 2,801.51 0.0M
2022-12-20 2,795.32 2,795.32 2,795.32 2,795.32 0.0M
2022-12-17 2,815.59 2,815.59 2,815.59 2,815.59 0.0M
2022-12-16 2,846.33 2,846.33 2,846.33 2,846.33 0.0M
2022-12-15 2,916.80 2,916.80 2,916.80 2,916.80 0.0M
2022-12-14 2,927.89 2,927.89 2,927.89 2,927.89 0.0M
2022-12-13 2,904.12 2,904.12 2,904.12 2,904.12 0.0M
2022-12-10 2,873.32 2,873.32 2,873.32 2,873.32 0.0M
2022-12-09 2,888.80 2,888.80 2,888.80 2,888.80 0.0M
2022-12-08 2,870.17 2,870.17 2,870.17 2,870.17 0.0M
2022-12-07 2,873.32 2,873.32 2,873.32 2,873.32 0.0M
2022-12-06 2,913.74 2,913.74 2,913.74 2,913.74 0.0M
2022-12-03 2,951.19 2,951.19 2,951.19 2,951.19 0.0M
2022-12-02 2,953.48 2,953.48 2,953.48 2,953.48 0.0M
2022-12-01 2,954.85 2,954.85 2,954.85 2,954.85 0.0M
2022-11-30 2,882.62 2,882.62 2,882.62 2,882.62 0.0M
2022-11-29 2,889.70 2,889.70 2,889.70 2,889.70 0.0M
2022-11-26 2,926.19 2,926.19 2,926.19 2,926.19 0.0M
2022-11-24 2,924.90 2,924.90 2,924.90 2,924.90 0.0M
2022-11-23 2,907.46 2,907.46 2,907.46 2,907.46 0.0M
2022-11-22 2,877.43 2,877.43 2,877.43 2,877.43 0.0M
2022-11-19 2,881.16 2,881.16 2,881.16 2,881.16 0.0M
2022-11-18 2,872.43 2,872.43 2,872.43 2,872.43 0.0M
2022-11-17 2,878.32 2,878.32 2,878.32 2,878.32 0.0M
2022-11-16 2,888.26 2,888.26 2,888.26 2,888.26 0.0M
2022-11-15 2,877.33 2,877.33 2,877.33 2,877.33 0.0M
2022-11-12 2,888.17 2,888.17 2,888.17 2,888.17 0.0M
2022-11-11 2,866.85 2,866.85 2,866.85 2,866.85 0.0M
2022-11-10 2,743.68 2,743.68 2,743.68 2,743.68 0.0M
2022-11-09 2,784.38 2,784.38 2,784.38 2,784.38 0.0M
2022-11-08 2,780.66 2,780.66 2,780.66 2,780.66 0.0M
2022-11-05 2,757.51 2,757.51 2,757.51 2,757.51 0.0M
2022-11-04 2,725.82 2,725.82 2,725.82 2,725.82 0.0M
2022-11-03 2,760.62 2,760.62 2,760.62 2,760.62 0.0M
2022-11-02 2,797.88 2,797.88 2,797.88 2,797.88 0.0M
2022-11-01 2,809.91 2,809.91 2,809.91 2,809.91 0.0M
2022-10-29 2,825.89 2,825.89 2,825.89 2,825.89 0.0M
2022-10-28 2,756.25 2,756.25 2,756.25 2,756.25 0.0M
2022-10-27 2,784.23 2,784.23 2,784.23 2,784.23 0.0M
2022-10-26 2,782.86 2,782.86 2,782.86 2,782.86 0.0M
2022-10-25 2,759.62 2,759.62 2,759.62 2,759.62 0.0M
2022-10-22 2,737.88 2,737.88 2,737.88 2,737.88 0.0M
2022-10-21 2,691.50 2,691.50 2,691.50 2,691.50 0.0M
2022-10-20 2,698.12 2,698.12 2,698.12 2,698.12 0.0M
2022-10-19 2,723.21 2,723.21 2,723.21 2,723.21 0.0M
2022-10-18 2,691.63 2,691.63 2,691.63 2,691.63 0.0M
2022-10-15 2,635.86 2,635.86 2,635.86 2,635.86 0.0M
2022-10-14 2,681.77 2,681.77 2,681.77 2,681.77 0.0M
2022-10-13 2,627.08 2,627.08 2,627.08 2,627.08 0.0M
2022-10-12 2,634.78 2,634.78 2,634.78 2,634.78 0.0M
2022-10-11 2,650.30 2,650.30 2,650.30 2,650.30 0.0M
2022-10-08 2,665.12 2,665.12 2,665.12 2,665.12 0.0M
2022-10-07 2,726.99 2,726.99 2,726.99 2,726.99 0.0M
2022-10-06 2,749.46 2,749.46 2,749.46 2,749.46 0.0M
2022-10-05 2,752.10 2,752.10 2,752.10 2,752.10 0.0M
2022-10-04 2,689.75 2,689.75 2,689.75 2,689.75 0.0M
2022-10-01 2,642.08 2,642.08 2,642.08 2,642.08 0.0M
2022-09-30 2,664.73 2,664.73 2,664.73 2,664.73 0.0M
2022-09-29 2,710.84 2,710.84 2,710.84 2,710.84 0.0M
2022-09-28 2,669.22 2,669.22 2,669.22 2,669.22 0.0M
2022-09-27 2,669.54 2,669.54 2,669.54 2,669.54 0.0M
2022-09-24 2,694.76 2,694.76 2,694.76 2,694.76 0.0M
2022-09-23 2,732.08 2,732.08 2,732.08 2,732.08 0.0M
2022-09-22 2,744.59 2,744.59 2,744.59 2,744.59 0.0M
2022-09-21 2,787.18 2,787.18 2,787.18 2,787.18 0.0M
2022-09-20 2,805.90 2,805.90 2,805.90 2,805.90 0.0M
2022-09-17 2,793.83 2,793.83 2,793.83 2,793.83 0.0M
2022-09-16 2,809.74 2,809.74 2,809.74 2,809.74 0.0M
2022-09-15 2,828.51 2,828.51 2,828.51 2,828.51 0.0M
2022-09-14 2,820.71 2,820.71 2,820.71 2,820.71 0.0M
2022-09-13 2,899.24 2,899.24 2,899.24 2,899.24 0.0M
2022-09-10 2,881.28 2,881.28 2,881.28 2,881.28 0.0M
2022-09-09 2,852.90 2,852.90 2,852.90 2,852.90 0.0M
2022-09-08 2,836.80 2,836.80 2,836.80 2,836.80 0.0M
2022-09-07 2,799.02 2,799.02 2,799.02 2,799.02 0.0M
2022-09-03 2,813.03 2,813.03 2,813.03 2,813.03 0.0M
2022-09-02 2,829.38 2,829.38 2,829.38 2,829.38 0.0M
2022-09-01 2,827.74 2,827.74 2,827.74 2,827.74 0.0M
2022-08-31 2,838.59 2,838.59 2,838.59 2,838.59 0.0M
2022-08-30 2,853.86 2,853.86 2,853.86 2,853.86 0.0M
2022-08-27 2,862.54 2,862.54 2,862.54 2,862.54 0.0M
2022-08-26 2,920.59 2,920.59 2,920.59 2,920.59 0.0M
2022-08-25 2,896.65 2,896.65 2,896.65 2,896.65 0.0M
2022-08-24 2,889.38 2,889.38 2,889.38 2,889.38 0.0M
2022-08-23 2,891.43 2,891.43 2,891.43 2,891.43 0.0M
2022-08-20 2,929.84 2,929.84 2,929.84 2,929.84 0.0M
2022-08-19 2,949.80 2,949.80 2,949.80 2,949.80 0.0M
2022-08-18 2,943.71 2,943.71 2,943.71 2,943.71 0.0M
2022-08-17 2,957.84 2,957.84 2,957.84 2,957.84 0.0M
2022-08-16 2,956.24 2,956.24 2,956.24 2,956.24 0.0M
2022-08-13 2,948.07 2,948.07 2,948.07 2,948.07 0.0M
2022-08-12 2,922.23 2,922.23 2,922.23 2,922.23 0.0M
2022-08-11 2,918.78 2,918.78 2,918.78 2,918.78 0.0M
2022-08-10 2,885.46 2,885.46 2,885.46 2,885.46 0.0M
2022-08-09 2,890.04 2,890.04 2,890.04 2,890.04 0.0M
2022-08-06 2,890.45 2,890.45 2,890.45 2,890.45 0.0M
2022-08-05 2,895.63 2,895.63 2,895.63 2,895.63 0.0M
2022-08-04 2,894.55 2,894.55 2,894.55 2,894.55 0.0M
2022-08-03 2,864.30 2,864.30 2,864.30 2,864.30 0.0M
2022-08-02 2,882.75 2,882.75 2,882.75 2,882.75 0.0M
2022-07-30 2,887.49 2,887.49 2,887.49 2,887.49 0.0M
2022-07-29 2,867.97 2,867.97 2,867.97 2,867.97 0.0M
2022-07-28 2,835.12 2,835.12 2,835.12 2,835.12 0.0M
2022-07-27 2,795.98 2,795.98 2,795.98 2,795.98 0.0M
2022-07-26 2,815.10 2,815.10 2,815.10 2,815.10 0.0M
2022-07-23 2,809.10 2,809.10 2,809.10 2,809.10 0.0M
2022-07-22 2,819.83 2,819.83 2,819.83 2,819.83 0.0M
2022-07-21 2,804.18 2,804.18 2,804.18 2,804.18 0.0M
2022-07-20 2,796.97 2,796.97 2,796.97 2,796.97 0.0M
2022-07-19 2,747.27 2,747.27 2,747.27 2,747.27 0.0M
2022-07-16 2,759.83 2,759.83 2,759.83 2,759.83 0.0M
2022-07-15 2,723.26 2,723.26 2,723.26 2,723.26 0.0M
2022-07-14 2,721.82 2,721.82 2,721.82 2,721.82 0.0M
2022-07-13 2,735.66 2,735.66 2,735.66 2,735.66 0.0M
2022-07-12 2,755.76 2,755.76 2,755.76 2,755.76 0.0M
2022-07-09 2,775.93 2,775.93 2,775.93 2,775.93 0.0M
2022-07-08 2,771.46 2,771.46 2,771.46 2,771.46 0.0M
2022-07-07 2,748.42 2,748.42 2,748.42 2,748.42 0.0M
2022-07-06 2,737.39 2,737.39 2,737.39 2,737.39 0.0M
2022-07-02 2,734.10 2,734.10 2,734.10 2,734.10 0.0M
2022-07-01 2,708.83 2,708.83 2,708.83 2,708.83 0.0M
2022-06-30 2,727.80 2,727.80 2,727.80 2,727.80 0.0M
2022-06-29 2,732.26 2,732.26 2,732.26 2,732.26 0.0M
2022-06-28 2,770.66 2,770.66 2,770.66 2,770.66 0.0M
2022-06-25 2,768.58 2,768.58 2,768.58 2,768.58 0.0M
2022-06-24 2,708.94 2,708.94 2,708.94 2,708.94 0.0M
2022-06-23 2,697.25 2,697.25 2,697.25 2,697.25 0.0M
2022-06-22 2,696.11 2,696.11 2,696.11 2,696.11 0.0M
2022-06-18 2,649.27 2,649.27 2,649.27 2,649.27 0.0M
2022-06-17 2,647.90 2,647.90 2,647.90 2,647.90 0.0M
2022-06-16 2,705.78 2,705.78 2,705.78 2,705.78 0.0M
2022-06-15 2,670.95 2,670.95 2,670.95 2,670.95 0.0M
2022-06-14 2,681.78 2,681.78 2,681.78 2,681.78 0.0M
2022-06-11 2,761.66 2,761.66 2,761.66 2,761.66 0.0M
2022-06-10 2,815.01 2,815.01 2,815.01 2,815.01 0.0M
2022-06-09 2,856.90 2,856.90 2,856.90 2,856.90 0.0M
2022-06-08 2,872.13 2,872.13 2,872.13 2,872.13 0.0M
2022-06-07 2,855.88 2,855.88 2,855.88 2,855.88 0.0M
2022-06-04 2,852.68 2,852.68 2,852.68 2,852.68 0.0M
2022-06-03 2,876.35 2,876.35 2,876.35 2,876.35 0.0M
2022-06-02 2,845.46 2,845.46 2,845.46 2,845.46 0.0M
2022-06-01 2,857.86 2,857.86 2,857.86 2,857.86 0.0M
2022-05-28 2,872.00 2,872.00 2,872.00 2,872.00 0.0M
2022-05-27 2,821.42 2,821.42 2,821.42 2,821.42 0.0M
2022-05-26 2,786.47 2,786.47 2,786.47 2,786.47 0.0M
2022-05-25 2,774.17 2,774.17 2,774.17 2,774.17 0.0M
2022-05-24 2,787.27 2,787.27 2,787.27 2,787.27 0.0M
2022-05-21 2,749.36 2,749.36 2,749.36 2,749.36 0.0M
2022-05-20 2,750.22 2,750.22 2,750.22 2,750.22 0.0M
2022-05-19 2,752.98 2,752.98 2,752.98 2,752.98 0.0M
2022-05-18 2,835.31 2,835.31 2,835.31 2,835.31 0.0M
2022-05-17 2,796.47 2,796.47 2,796.47 2,796.47 0.0M
2022-05-14 2,799.01 2,799.01 2,799.01 2,799.01 0.0M
2022-05-13 2,754.59 2,754.59 2,754.59 2,754.59 0.0M
2022-05-12 2,762.93 2,762.93 2,762.93 2,762.93 0.0M
2022-05-11 2,784.76 2,784.76 2,784.76 2,784.76 0.0M
2022-05-10 2,785.03 2,785.03 2,785.03 2,785.03 0.0M
2022-05-07 2,834.18 2,834.18 2,834.18 2,834.18 0.0M
2022-05-06 2,852.59 2,852.59 2,852.59 2,852.59 0.0M
2022-05-05 2,919.07 2,919.07 2,919.07 2,919.07 0.0M
2022-05-04 2,863.49 2,863.49 2,863.49 2,863.49 0.0M
2022-05-03 2,850.10 2,850.10 2,850.10 2,850.10 0.0M
2022-04-30 2,845.05 2,845.05 2,845.05 2,845.05 0.0M
2022-04-29 2,898.45 2,898.45 2,898.45 2,898.45 0.0M
2022-04-28 2,869.05 2,869.05 2,869.05 2,869.05 0.0M
2022-04-27 2,850.96 2,850.96 2,850.96 2,850.96 0.0M
2022-04-26 2,912.81 2,912.81 2,912.81 2,912.81 0.0M
2022-04-23 2,894.98 2,894.98 2,894.98 2,894.98 0.0M
2022-04-22 2,956.43 2,956.43 2,956.43 2,956.43 0.0M
2022-04-21 2,993.33 2,993.33 2,993.33 2,993.33 0.0M
2022-04-20 2,978.95 2,978.95 2,978.95 2,978.95 0.0M
2022-04-19 2,962.60 2,962.60 2,962.60 2,962.60 0.0M
2022-04-15 2,955.46 2,955.46 2,955.46 2,955.46 0.0M
2022-04-14 2,980.52 2,980.52 2,980.52 2,980.52 0.0M
2022-04-13 2,958.90 2,958.90 2,958.90 2,958.90 0.0M
2022-04-12 2,964.98 2,964.98 2,964.98 2,964.98 0.0M
2022-04-09 3,001.30 3,001.30 3,001.30 3,001.30 0.0M
2022-04-08 3,005.56 3,005.56 3,005.56 3,005.56 0.0M
2022-04-07 2,994.84 2,994.84 2,994.84 2,994.84 0.0M
2022-04-06 3,016.87 3,016.87 3,016.87 3,016.87 0.0M
2022-04-05 3,044.15 3,044.15 3,044.15 3,044.15 0.0M
2022-04-02 3,023.11 3,023.11 3,023.11 3,023.11 0.0M
2022-04-01 3,028.22 3,028.22 3,028.22 3,028.22 0.0M
2022-03-31 3,054.24 3,054.24 3,054.24 3,054.24 0.0M
2022-03-30 3,063.77 3,063.77 3,063.77 3,063.77 0.0M
2022-03-29 3,040.04 3,040.04 3,040.04 3,040.04 0.0M
2022-03-26 3,022.69 3,022.69 3,022.69 3,022.69 0.0M
2022-03-25 3,014.25 3,014.25 3,014.25 3,014.25 0.0M
2022-03-24 2,983.66 2,983.66 2,983.66 2,983.66 0.0M
2022-03-23 3,008.72 3,008.72 3,008.72 3,008.72 0.0M
2022-03-22 2,987.33 2,987.33 2,987.33 2,987.33 0.0M
2022-03-19 2,989.59 2,989.59 2,989.59 2,989.59 0.0M
2022-03-18 2,960.55 2,960.55 2,960.55 2,960.55 0.0M
2022-03-17 2,935.33 2,935.33 2,935.33 2,935.33 0.0M
2022-03-16 2,889.60 2,889.60 2,889.60 2,889.60 0.0M
2022-03-15 2,852.44 2,852.44 2,852.44 2,852.44 0.0M
2022-03-12 2,866.29 2,866.29 2,866.29 2,866.29 0.0M
2022-03-11 2,890.68 2,890.68 2,890.68 2,890.68 0.0M
2022-03-10 2,894.20 2,894.20 2,894.20 2,894.20 0.0M
2022-03-09 2,843.13 2,843.13 2,843.13 2,843.13 0.0M
2022-03-08 2,852.28 2,852.28 2,852.28 2,852.28 0.0M
2022-03-05 2,919.06 2,919.06 2,919.06 2,919.06 0.0M
2022-03-04 2,935.47 2,935.47 2,935.47 2,935.47 0.0M
2022-03-03 2,942.67 2,942.67 2,942.67 2,942.67 0.0M
2022-03-02 2,913.64 2,913.64 2,913.64 2,913.64 0.0M
2022-03-01 2,940.03 2,940.03 2,940.03 2,940.03 0.0M
2022-02-26 2,947.11 2,947.11 2,947.11 2,947.11 0.0M
2022-02-25 2,892.89 2,892.89 2,892.89 2,892.89 0.0M
2022-02-24 2,872.72 2,872.72 2,872.72 2,872.72 0.0M
2022-02-23 2,916.78 2,916.78 2,916.78 2,916.78 0.0M
2022-02-19 2,930.15 2,930.15 2,930.15 2,930.15 0.0M
2022-02-18 2,941.29 2,941.29 2,941.29 2,941.29 0.0M
2022-02-17 2,983.49 2,983.49 2,983.49 2,983.49 0.0M
2022-02-16 2,977.84 2,977.84 2,977.84 2,977.84 0.0M
2022-02-15 2,947.72 2,947.72 2,947.72 2,947.72 0.0M
2022-02-12 2,956.25 2,956.25 2,956.25 2,956.25 0.0M
2022-02-11 2,992.98 2,992.98 2,992.98 2,992.98 0.0M
2022-02-10 3,039.04 3,039.04 3,039.04 3,039.04 0.0M
2022-02-09 3,011.66 3,011.66 3,011.66 3,011.66 0.0M
2022-02-08 2,990.46 2,990.46 2,990.46 2,990.46 0.0M
2022-02-05 2,990.81 2,990.81 2,990.81 2,990.81 0.0M
2022-02-04 2,998.18 2,998.18 2,998.18 2,998.18 0.0M
2022-02-03 3,020.33 3,020.33 3,020.33 3,020.33 0.0M
2022-02-02 3,017.80 3,017.80 3,017.80 3,017.80 0.0M
2022-02-01 2,994.08 2,994.08 2,994.08 2,994.08 0.0M
2022-01-29 2,957.04 2,957.04 2,957.04 2,957.04 0.0M
2022-01-28 2,915.57 2,915.57 2,915.57 2,915.57 0.0M
2022-01-27 2,915.02 2,915.02 2,915.02 2,915.02 0.0M
2022-01-26 2,921.57 2,921.57 2,921.57 2,921.57 0.0M
2022-01-25 2,955.72 2,955.72 2,955.72 2,955.72 0.0M
2022-01-22 2,940.54 2,940.54 2,940.54 2,940.54 0.0M
2022-01-21 2,979.69 2,979.69 2,979.69 2,979.69 0.0M
2022-01-20 3,007.36 3,007.36 3,007.36 3,007.36 0.0M
2022-01-19 3,028.54 3,028.54 3,028.54 3,028.54 0.0M
2022-01-15 3,066.95 3,066.95 3,066.95 3,066.95 0.0M
2022-01-14 3,062.84 3,062.84 3,062.84 3,062.84 0.0M
2022-01-13 3,091.45 3,091.45 3,091.45 3,091.45 0.0M
2022-01-12 3,085.47 3,085.47 3,085.47 3,085.47 0.0M
2022-01-11 3,065.83 3,065.83 3,065.83 3,065.83 0.0M
2022-01-08 3,069.97 3,069.97 3,069.97 3,069.97 0.0M
2022-01-07 3,074.84 3,074.84 3,074.84 3,074.84 0.0M
2022-01-06 3,078.01 3,078.01 3,078.01 3,078.01 0.0M
2022-01-05 3,112.25 3,112.25 3,112.25 3,112.25 0.0M
2022-01-04 3,113.67 3,113.67 3,113.67 3,113.67 0.0M
2022-01-01 3,103.91 3,103.91 3,103.91 3,103.91 0.0M