CBOE S&P 500 Bufr Prtct Indx Nov (SPRO11)

SPRO11
🏛️ 美国 →
4,188.23
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 2,724.03 2,724.03 2,724.03 2,724.03 0.0M
2022-12-30 2,728.01 2,728.01 2,728.01 2,728.01 0.0M
2022-12-29 2,696.50 2,696.50 2,696.50 2,696.50 0.0M
2022-12-28 2,717.06 2,717.06 2,717.06 2,717.06 0.0M
2022-12-24 2,722.69 2,722.69 2,722.69 2,722.69 0.0M
2022-12-23 2,707.55 2,707.55 2,707.55 2,707.55 0.0M
2022-12-22 2,742.21 2,742.21 2,742.21 2,742.21 0.0M
2022-12-21 2,711.23 2,711.23 2,711.23 2,711.23 0.0M
2022-12-20 2,704.97 2,704.97 2,704.97 2,704.97 0.0M
2022-12-17 2,720.84 2,720.84 2,720.84 2,720.84 0.0M
2022-12-16 2,729.58 2,729.58 2,729.58 2,729.58 0.0M
2022-12-15 2,794.40 2,794.40 2,794.40 2,794.40 0.0M
2022-12-14 2,793.12 2,793.12 2,793.12 2,793.12 0.0M
2022-12-13 2,778.55 2,778.55 2,778.55 2,778.55 0.0M
2022-12-10 2,774.79 2,774.79 2,774.79 2,774.79 0.0M
2022-12-09 2,769.19 2,769.19 2,769.19 2,769.19 0.0M
2022-12-08 2,768.42 2,768.42 2,768.42 2,768.42 0.0M
2022-12-07 2,756.45 2,756.45 2,756.45 2,756.45 0.0M
2022-12-06 2,802.68 2,802.68 2,802.68 2,802.68 0.0M
2022-12-03 2,812.23 2,812.23 2,812.23 2,812.23 0.0M
2022-12-02 2,809.22 2,809.22 2,809.22 2,809.22 0.0M
2022-12-01 2,811.35 2,811.35 2,811.35 2,811.35 0.0M
2022-11-30 2,744.42 2,744.42 2,744.42 2,744.42 0.0M
2022-11-29 2,755.75 2,755.75 2,755.75 2,755.75 0.0M
2022-11-26 2,743.54 2,743.54 2,743.54 2,743.54 0.0M
2022-11-24 2,788.18 2,788.18 2,788.18 2,788.18 0.0M
2022-11-23 2,773.17 2,773.17 2,773.17 2,773.17 0.0M
2022-11-22 2,749.99 2,749.99 2,749.99 2,749.99 0.0M
2022-11-19 2,754.20 2,754.20 2,754.20 2,754.20 0.0M
2022-11-18 2,743.78 2,743.78 2,743.78 2,743.78 0.0M
2022-11-17 2,782.48 2,782.48 2,782.48 2,782.48 0.0M
2022-11-16 2,803.75 2,803.75 2,803.75 2,803.75 0.0M
2022-11-15 2,796.82 2,796.82 2,796.82 2,796.82 0.0M
2022-11-12 2,801.97 2,801.97 2,801.97 2,801.97 0.0M
2022-11-11 2,776.03 2,776.03 2,776.03 2,776.03 0.0M
2022-11-10 2,649.37 2,649.37 2,649.37 2,649.37 0.0M
2022-11-09 2,692.90 2,692.90 2,692.90 2,692.90 0.0M
2022-11-08 2,684.18 2,684.18 2,684.18 2,684.18 0.0M
2022-11-05 2,658.46 2,658.46 2,658.46 2,658.46 0.0M
2022-11-04 2,631.11 2,631.11 2,631.11 2,631.11 0.0M
2022-11-03 2,651.20 2,651.20 2,651.20 2,651.20 0.0M
2022-11-02 2,707.92 2,707.92 2,707.92 2,707.92 0.0M
2022-11-01 2,722.83 2,722.83 2,722.83 2,722.83 0.0M
2022-10-29 2,740.55 2,740.55 2,740.55 2,740.55 0.0M
2022-10-28 2,661.00 2,661.00 2,661.00 2,661.00 0.0M
2022-10-27 2,701.29 2,701.29 2,701.29 2,701.29 0.0M
2022-10-26 2,700.93 2,700.93 2,700.93 2,700.93 0.0M
2022-10-25 2,674.37 2,674.37 2,674.37 2,674.37 0.0M
2022-10-22 2,649.18 2,649.18 2,649.18 2,649.18 0.0M
2022-10-21 2,595.54 2,595.54 2,595.54 2,595.54 0.0M
2022-10-20 2,612.16 2,612.16 2,612.16 2,612.16 0.0M
2022-10-19 2,630.94 2,630.94 2,630.94 2,630.94 0.0M
2022-10-18 2,602.27 2,602.27 2,602.27 2,602.27 0.0M
2022-10-15 2,543.05 2,543.05 2,543.05 2,543.05 0.0M
2022-10-14 2,591.98 2,591.98 2,591.98 2,591.98 0.0M
2022-10-13 2,539.28 2,539.28 2,539.28 2,539.28 0.0M
2022-10-12 2,545.01 2,545.01 2,545.01 2,545.01 0.0M
2022-10-11 2,561.68 2,561.68 2,561.68 2,561.68 0.0M
2022-10-08 2,573.53 2,573.53 2,573.53 2,573.53 0.0M
2022-10-07 2,637.12 2,637.12 2,637.12 2,637.12 0.0M
2022-10-06 2,666.15 2,666.15 2,666.15 2,666.15 0.0M
2022-10-05 2,664.31 2,664.31 2,664.31 2,664.31 0.0M
2022-10-04 2,602.46 2,602.46 2,602.46 2,602.46 0.0M
2022-10-01 2,545.86 2,545.86 2,545.86 2,545.86 0.0M
2022-09-30 2,575.17 2,575.17 2,575.17 2,575.17 0.0M
2022-09-29 2,623.07 2,623.07 2,623.07 2,623.07 0.0M
2022-09-28 2,581.28 2,581.28 2,581.28 2,581.28 0.0M
2022-09-27 2,581.98 2,581.98 2,581.98 2,581.98 0.0M
2022-09-24 2,604.83 2,604.83 2,604.83 2,604.83 0.0M
2022-09-23 2,644.65 2,644.65 2,644.65 2,644.65 0.0M
2022-09-22 2,663.38 2,663.38 2,663.38 2,663.38 0.0M
2022-09-21 2,700.53 2,700.53 2,700.53 2,700.53 0.0M
2022-09-20 2,720.39 2,720.39 2,720.39 2,720.39 0.0M
2022-09-17 2,704.17 2,704.17 2,704.17 2,704.17 0.0M
2022-09-16 2,720.13 2,720.13 2,720.13 2,720.13 0.0M
2022-09-15 2,739.43 2,739.43 2,739.43 2,739.43 0.0M
2022-09-14 2,732.93 2,732.93 2,732.93 2,732.93 0.0M
2022-09-13 2,810.36 2,810.36 2,810.36 2,810.36 0.0M
2022-09-10 2,792.88 2,792.88 2,792.88 2,792.88 0.0M
2022-09-09 2,766.52 2,766.52 2,766.52 2,766.52 0.0M
2022-09-08 2,752.20 2,752.20 2,752.20 2,752.20 0.0M
2022-09-07 2,714.25 2,714.25 2,714.25 2,714.25 0.0M
2022-09-03 2,726.29 2,726.29 2,726.29 2,726.29 0.0M
2022-09-02 2,739.57 2,739.57 2,739.57 2,739.57 0.0M
2022-09-01 2,738.47 2,738.47 2,738.47 2,738.47 0.0M
2022-08-31 2,752.25 2,752.25 2,752.25 2,752.25 0.0M
2022-08-30 2,764.84 2,764.84 2,764.84 2,764.84 0.0M
2022-08-27 2,774.50 2,774.50 2,774.50 2,774.50 0.0M
2022-08-26 2,828.07 2,828.07 2,828.07 2,828.07 0.0M
2022-08-25 2,808.89 2,808.89 2,808.89 2,808.89 0.0M
2022-08-24 2,798.27 2,798.27 2,798.27 2,798.27 0.0M
2022-08-23 2,803.72 2,803.72 2,803.72 2,803.72 0.0M
2022-08-20 2,832.93 2,832.93 2,832.93 2,832.93 0.0M
2022-08-19 2,851.76 2,851.76 2,851.76 2,851.76 0.0M
2022-08-18 2,849.69 2,849.69 2,849.69 2,849.69 0.0M
2022-08-17 2,857.67 2,857.67 2,857.67 2,857.67 0.0M
2022-08-16 2,854.93 2,854.93 2,854.93 2,854.93 0.0M
2022-08-13 2,850.06 2,850.06 2,850.06 2,850.06 0.0M
2022-08-12 2,827.19 2,827.19 2,827.19 2,827.19 0.0M
2022-08-11 2,825.61 2,825.61 2,825.61 2,825.61 0.0M
2022-08-10 2,792.76 2,792.76 2,792.76 2,792.76 0.0M
2022-08-09 2,798.33 2,798.33 2,798.33 2,798.33 0.0M
2022-08-06 2,796.75 2,796.75 2,796.75 2,796.75 0.0M
2022-08-05 2,800.31 2,800.31 2,800.31 2,800.31 0.0M
2022-08-04 2,800.23 2,800.23 2,800.23 2,800.23 0.0M
2022-08-03 2,774.34 2,774.34 2,774.34 2,774.34 0.0M
2022-08-02 2,787.50 2,787.50 2,787.50 2,787.50 0.0M
2022-07-30 2,792.82 2,792.82 2,792.82 2,792.82 0.0M
2022-07-29 2,770.41 2,770.41 2,770.41 2,770.41 0.0M
2022-07-28 2,744.73 2,744.73 2,744.73 2,744.73 0.0M
2022-07-27 2,706.41 2,706.41 2,706.41 2,706.41 0.0M
2022-07-26 2,724.90 2,724.90 2,724.90 2,724.90 0.0M
2022-07-23 2,718.55 2,718.55 2,718.55 2,718.55 0.0M
2022-07-22 2,728.98 2,728.98 2,728.98 2,728.98 0.0M
2022-07-21 2,713.92 2,713.92 2,713.92 2,713.92 0.0M
2022-07-20 2,707.07 2,707.07 2,707.07 2,707.07 0.0M
2022-07-19 2,658.48 2,658.48 2,658.48 2,658.48 0.0M
2022-07-16 2,670.81 2,670.81 2,670.81 2,670.81 0.0M
2022-07-15 2,634.49 2,634.49 2,634.49 2,634.49 0.0M
2022-07-14 2,634.84 2,634.84 2,634.84 2,634.84 0.0M
2022-07-13 2,646.31 2,646.31 2,646.31 2,646.31 0.0M
2022-07-12 2,665.56 2,665.56 2,665.56 2,665.56 0.0M
2022-07-09 2,685.66 2,685.66 2,685.66 2,685.66 0.0M
2022-07-08 2,681.37 2,681.37 2,681.37 2,681.37 0.0M
2022-07-07 2,657.87 2,657.87 2,657.87 2,657.87 0.0M
2022-07-06 2,647.33 2,647.33 2,647.33 2,647.33 0.0M
2022-07-02 2,644.11 2,644.11 2,644.11 2,644.11 0.0M
2022-07-01 2,619.26 2,619.26 2,619.26 2,619.26 0.0M
2022-06-30 2,637.69 2,637.69 2,637.69 2,637.69 0.0M
2022-06-29 2,642.12 2,642.12 2,642.12 2,642.12 0.0M
2022-06-28 2,679.58 2,679.58 2,679.58 2,679.58 0.0M
2022-06-25 2,677.38 2,677.38 2,677.38 2,677.38 0.0M
2022-06-24 2,619.20 2,619.20 2,619.20 2,619.20 0.0M
2022-06-23 2,607.93 2,607.93 2,607.93 2,607.93 0.0M
2022-06-22 2,606.21 2,606.21 2,606.21 2,606.21 0.0M
2022-06-18 2,560.35 2,560.35 2,560.35 2,560.35 0.0M
2022-06-17 2,558.79 2,558.79 2,558.79 2,558.79 0.0M
2022-06-16 2,616.29 2,616.29 2,616.29 2,616.29 0.0M
2022-06-15 2,583.92 2,583.92 2,583.92 2,583.92 0.0M
2022-06-14 2,592.14 2,592.14 2,592.14 2,592.14 0.0M
2022-06-11 2,668.97 2,668.97 2,668.97 2,668.97 0.0M
2022-06-10 2,719.62 2,719.62 2,719.62 2,719.62 0.0M
2022-06-09 2,759.70 2,759.70 2,759.70 2,759.70 0.0M
2022-06-08 2,773.99 2,773.99 2,773.99 2,773.99 0.0M
2022-06-07 2,757.57 2,757.57 2,757.57 2,757.57 0.0M
2022-06-04 2,755.63 2,755.63 2,755.63 2,755.63 0.0M
2022-06-03 2,777.45 2,777.45 2,777.45 2,777.45 0.0M
2022-06-02 2,748.75 2,748.75 2,748.75 2,748.75 0.0M
2022-06-01 2,759.77 2,759.77 2,759.77 2,759.77 0.0M
2022-05-28 2,772.31 2,772.31 2,772.31 2,772.31 0.0M
2022-05-27 2,724.60 2,724.60 2,724.60 2,724.60 0.0M
2022-05-26 2,692.22 2,692.22 2,692.22 2,692.22 0.0M
2022-05-25 2,679.78 2,679.78 2,679.78 2,679.78 0.0M
2022-05-24 2,692.66 2,692.66 2,692.66 2,692.66 0.0M
2022-05-21 2,657.52 2,657.52 2,657.52 2,657.52 0.0M
2022-05-20 2,658.48 2,658.48 2,658.48 2,658.48 0.0M
2022-05-19 2,658.53 2,658.53 2,658.53 2,658.53 0.0M
2022-05-18 2,737.62 2,737.62 2,737.62 2,737.62 0.0M
2022-05-17 2,701.28 2,701.28 2,701.28 2,701.28 0.0M
2022-05-14 2,702.37 2,702.37 2,702.37 2,702.37 0.0M
2022-05-13 2,660.78 2,660.78 2,660.78 2,660.78 0.0M
2022-05-12 2,667.70 2,667.70 2,667.70 2,667.70 0.0M
2022-05-11 2,688.64 2,688.64 2,688.64 2,688.64 0.0M
2022-05-10 2,689.52 2,689.52 2,689.52 2,689.52 0.0M
2022-05-07 2,736.28 2,736.28 2,736.28 2,736.28 0.0M
2022-05-06 2,753.94 2,753.94 2,753.94 2,753.94 0.0M
2022-05-05 2,815.08 2,815.08 2,815.08 2,815.08 0.0M
2022-05-04 2,765.17 2,765.17 2,765.17 2,765.17 0.0M
2022-05-03 2,751.52 2,751.52 2,751.52 2,751.52 0.0M
2022-04-30 2,745.82 2,745.82 2,745.82 2,745.82 0.0M
2022-04-29 2,798.68 2,798.68 2,798.68 2,798.68 0.0M
2022-04-28 2,768.46 2,768.46 2,768.46 2,768.46 0.0M
2022-04-27 2,751.31 2,751.31 2,751.31 2,751.31 0.0M
2022-04-26 2,810.05 2,810.05 2,810.05 2,810.05 0.0M
2022-04-23 2,792.13 2,792.13 2,792.13 2,792.13 0.0M
2022-04-22 2,851.90 2,851.90 2,851.90 2,851.90 0.0M
2022-04-21 2,885.83 2,885.83 2,885.83 2,885.83 0.0M
2022-04-20 2,872.92 2,872.92 2,872.92 2,872.92 0.0M
2022-04-19 2,856.01 2,856.01 2,856.01 2,856.01 0.0M
2022-04-15 2,850.11 2,850.11 2,850.11 2,850.11 0.0M
2022-04-14 2,873.92 2,873.92 2,873.92 2,873.92 0.0M
2022-04-13 2,854.60 2,854.60 2,854.60 2,854.60 0.0M
2022-04-12 2,858.53 2,858.53 2,858.53 2,858.53 0.0M
2022-04-09 2,892.03 2,892.03 2,892.03 2,892.03 0.0M
2022-04-08 2,897.94 2,897.94 2,897.94 2,897.94 0.0M
2022-04-07 2,887.42 2,887.42 2,887.42 2,887.42 0.0M
2022-04-06 2,908.14 2,908.14 2,908.14 2,908.14 0.0M
2022-04-05 2,933.29 2,933.29 2,933.29 2,933.29 0.0M
2022-04-02 2,913.75 2,913.75 2,913.75 2,913.75 0.0M
2022-04-01 2,918.13 2,918.13 2,918.13 2,918.13 0.0M
2022-03-31 2,943.27 2,943.27 2,943.27 2,943.27 0.0M
2022-03-30 2,950.13 2,950.13 2,950.13 2,950.13 0.0M
2022-03-29 2,929.33 2,929.33 2,929.33 2,929.33 0.0M
2022-03-26 2,914.06 2,914.06 2,914.06 2,914.06 0.0M
2022-03-25 2,904.69 2,904.69 2,904.69 2,904.69 0.0M
2022-03-24 2,876.20 2,876.20 2,876.20 2,876.20 0.0M
2022-03-23 2,899.96 2,899.96 2,899.96 2,899.96 0.0M
2022-03-22 2,879.06 2,879.06 2,879.06 2,879.06 0.0M
2022-03-19 2,881.22 2,881.22 2,881.22 2,881.22 0.0M
2022-03-18 2,850.53 2,850.53 2,850.53 2,850.53 0.0M
2022-03-17 2,832.79 2,832.79 2,832.79 2,832.79 0.0M
2022-03-16 2,785.79 2,785.79 2,785.79 2,785.79 0.0M
2022-03-15 2,750.43 2,750.43 2,750.43 2,750.43 0.0M
2022-03-12 2,762.54 2,762.54 2,762.54 2,762.54 0.0M
2022-03-11 2,786.23 2,786.23 2,786.23 2,786.23 0.0M
2022-03-10 2,793.25 2,793.25 2,793.25 2,793.25 0.0M
2022-03-09 2,742.57 2,742.57 2,742.57 2,742.57 0.0M
2022-03-08 2,753.58 2,753.58 2,753.58 2,753.58 0.0M
2022-03-05 2,814.91 2,814.91 2,814.91 2,814.91 0.0M
2022-03-04 2,829.02 2,829.02 2,829.02 2,829.02 0.0M
2022-03-03 2,835.84 2,835.84 2,835.84 2,835.84 0.0M
2022-03-02 2,807.57 2,807.57 2,807.57 2,807.57 0.0M
2022-03-01 2,833.82 2,833.82 2,833.82 2,833.82 0.0M
2022-02-26 2,839.51 2,839.51 2,839.51 2,839.51 0.0M
2022-02-25 2,790.44 2,790.44 2,790.44 2,790.44 0.0M
2022-02-24 2,769.95 2,769.95 2,769.95 2,769.95 0.0M
2022-02-23 2,809.86 2,809.86 2,809.86 2,809.86 0.0M
2022-02-19 2,823.76 2,823.76 2,823.76 2,823.76 0.0M
2022-02-18 2,834.25 2,834.25 2,834.25 2,834.25 0.0M
2022-02-17 2,875.30 2,875.30 2,875.30 2,875.30 0.0M
2022-02-16 2,869.22 2,869.22 2,869.22 2,869.22 0.0M
2022-02-15 2,841.84 2,841.84 2,841.84 2,841.84 0.0M
2022-02-12 2,849.29 2,849.29 2,849.29 2,849.29 0.0M
2022-02-11 2,884.45 2,884.45 2,884.45 2,884.45 0.0M
2022-02-10 2,925.45 2,925.45 2,925.45 2,925.45 0.0M
2022-02-09 2,895.39 2,895.39 2,895.39 2,895.39 0.0M
2022-02-08 2,877.15 2,877.15 2,877.15 2,877.15 0.0M
2022-02-05 2,880.25 2,880.25 2,880.25 2,880.25 0.0M
2022-02-04 2,882.85 2,882.85 2,882.85 2,882.85 0.0M
2022-02-03 2,905.67 2,905.67 2,905.67 2,905.67 0.0M
2022-02-02 2,907.63 2,907.63 2,907.63 2,907.63 0.0M
2022-02-01 2,884.63 2,884.63 2,884.63 2,884.63 0.0M
2022-01-29 2,851.12 2,851.12 2,851.12 2,851.12 0.0M
2022-01-28 2,809.59 2,809.59 2,809.59 2,809.59 0.0M
2022-01-27 2,813.34 2,813.34 2,813.34 2,813.34 0.0M
2022-01-26 2,813.63 2,813.63 2,813.63 2,813.63 0.0M
2022-01-25 2,848.23 2,848.23 2,848.23 2,848.23 0.0M
2022-01-22 2,837.27 2,837.27 2,837.27 2,837.27 0.0M
2022-01-21 2,871.99 2,871.99 2,871.99 2,871.99 0.0M
2022-01-20 2,897.90 2,897.90 2,897.90 2,897.90 0.0M
2022-01-19 2,919.82 2,919.82 2,919.82 2,919.82 0.0M
2022-01-15 2,953.83 2,953.83 2,953.83 2,953.83 0.0M
2022-01-14 2,950.20 2,950.20 2,950.20 2,950.20 0.0M
2022-01-13 2,977.71 2,977.71 2,977.71 2,977.71 0.0M
2022-01-12 2,969.87 2,969.87 2,969.87 2,969.87 0.0M
2022-01-11 2,952.76 2,952.76 2,952.76 2,952.76 0.0M
2022-01-08 2,956.49 2,956.49 2,956.49 2,956.49 0.0M
2022-01-07 2,961.50 2,961.50 2,961.50 2,961.50 0.0M
2022-01-06 2,965.66 2,965.66 2,965.66 2,965.66 0.0M
2022-01-05 2,998.14 2,998.14 2,998.14 2,998.14 0.0M
2022-01-04 2,997.78 2,997.78 2,997.78 2,997.78 0.0M
2022-01-01 2,990.24 2,990.24 2,990.24 2,990.24 0.0M