CBOE S&P500 Buy Write 2% Otm (BXY)

BXY
🏛️ 美国 →
3,802.11
最后更新: 2025-10-06
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 3,508.20 3,511.26 3,507.98 3,511.26 0.0K
09:32 3,510.58 3,510.58 3,503.86 3,504.57 0.0K
09:33 3,504.62 3,504.62 3,500.76 3,500.76 0.0K
09:34 3,497.96 3,499.68 3,497.96 3,499.68 0.0K
09:35 3,500.97 3,506.97 3,500.97 3,506.97 0.0K
09:36 3,507.91 3,507.91 3,503.32 3,503.32 0.0K
09:37 3,504.27 3,505.43 3,504.00 3,505.43 0.0K
09:38 3,506.01 3,507.63 3,505.74 3,507.63 0.0K
09:39 3,506.89 3,508.91 3,506.09 3,508.91 0.0K
09:40 3,509.24 3,510.76 3,507.41 3,510.76 0.0K
09:41 3,512.78 3,513.89 3,511.48 3,511.48 0.0K
09:42 3,511.00 3,512.60 3,511.00 3,512.59 0.0K
09:43 3,512.65 3,514.16 3,511.80 3,511.80 0.0K
09:44 3,512.49 3,514.72 3,512.49 3,513.53 0.0K
09:45 3,514.30 3,515.31 3,513.81 3,513.88 0.0K
09:46 3,513.84 3,514.97 3,511.93 3,511.93 0.0K
09:47 3,511.43 3,511.43 3,506.59 3,506.59 0.0K
09:48 3,509.10 3,509.10 3,506.43 3,506.62 0.0K
09:49 3,507.22 3,510.19 3,506.06 3,510.19 0.0K
09:50 3,509.84 3,511.42 3,509.84 3,510.08 0.0K
09:51 3,511.07 3,511.61 3,510.28 3,510.36 0.0K
09:52 3,505.27 3,505.63 3,504.33 3,505.63 0.0K
09:53 3,504.78 3,504.78 3,502.30 3,502.48 0.0K
09:54 3,501.81 3,501.81 3,498.91 3,499.45 0.0K
09:55 3,501.00 3,502.66 3,501.00 3,501.26 0.0K
09:56 3,504.44 3,506.27 3,502.64 3,506.27 0.0K
09:57 3,505.54 3,506.64 3,505.54 3,506.37 0.0K
09:58 3,506.56 3,508.40 3,505.92 3,506.87 0.0K
09:59 3,506.98 3,506.98 3,503.24 3,503.24 0.0K
10:00 3,502.87 3,502.87 3,497.32 3,499.25 0.0K
10:01 3,501.05 3,501.05 3,497.58 3,497.58 0.0K
10:02 3,496.97 3,496.97 3,494.76 3,494.76 0.0K
10:03 3,495.52 3,497.51 3,495.52 3,495.56 0.0K
10:04 3,494.93 3,494.93 3,492.78 3,493.93 0.0K
10:05 3,493.71 3,496.19 3,493.47 3,493.47 0.0K
10:06 3,494.06 3,494.06 3,492.61 3,493.06 0.0K
10:07 3,493.82 3,495.85 3,493.82 3,494.74 0.0K
10:08 3,494.79 3,494.79 3,492.82 3,494.02 0.0K
10:09 3,494.10 3,495.30 3,494.10 3,494.42 0.0K
10:10 3,493.31 3,494.06 3,492.12 3,494.06 0.0K
10:11 3,494.05 3,496.53 3,493.90 3,493.90 0.0K
10:12 3,496.17 3,497.36 3,495.24 3,497.36 0.0K
10:13 3,498.14 3,498.14 3,496.67 3,496.74 0.0K
10:14 3,496.03 3,496.85 3,496.03 3,496.27 0.0K
10:15 3,496.84 3,499.85 3,496.51 3,499.20 0.0K
10:16 3,498.86 3,498.86 3,497.23 3,497.23 0.0K
10:17 3,497.91 3,497.91 3,494.97 3,494.97 0.0K
10:18 3,495.23 3,495.23 3,494.85 3,494.94 0.0K
10:19 3,494.06 3,494.06 3,492.16 3,493.61 0.0K
10:20 3,493.04 3,493.04 3,492.18 3,492.18 0.0K
10:21 3,491.87 3,494.91 3,491.10 3,493.86 0.0K
10:22 3,492.93 3,492.93 3,490.80 3,491.30 0.0K
10:23 3,491.87 3,496.61 3,491.87 3,496.61 0.0K
10:24 3,496.26 3,496.26 3,494.39 3,496.01 0.0K
10:25 3,496.71 3,497.00 3,496.71 3,496.80 0.0K
10:26 3,497.19 3,497.19 3,495.15 3,495.15 0.0K
10:27 3,494.38 3,495.38 3,494.38 3,494.43 0.0K
10:28 3,493.21 3,493.21 3,492.45 3,492.63 0.0K
10:29 3,493.05 3,493.05 3,491.13 3,491.92 0.0K
10:30 3,491.51 3,491.51 3,489.66 3,490.46 0.0K
10:31 3,491.73 3,494.25 3,491.65 3,491.84 0.0K
10:32 3,491.59 3,491.91 3,489.10 3,489.43 0.0K
10:33 3,489.71 3,489.71 3,488.48 3,488.48 0.0K
10:34 3,488.55 3,488.55 3,485.93 3,487.08 0.0K
10:35 3,486.60 3,486.60 3,485.30 3,485.30 0.0K
10:36 3,485.53 3,487.84 3,485.53 3,487.84 0.0K
10:37 3,486.20 3,489.84 3,486.20 3,489.84 0.0K
10:38 3,488.37 3,491.17 3,488.37 3,491.17 0.0K
10:39 3,491.27 3,491.27 3,488.13 3,488.13 0.0K
10:40 3,488.44 3,488.44 3,487.09 3,488.16 0.0K
10:41 3,487.57 3,488.56 3,487.31 3,487.31 0.0K
10:42 3,486.33 3,487.00 3,486.33 3,487.00 0.0K
10:43 3,487.36 3,488.16 3,484.98 3,488.16 0.0K
10:44 3,487.49 3,487.49 3,485.50 3,486.09 0.0K
10:45 3,485.81 3,485.81 3,483.48 3,483.48 0.0K
10:46 3,484.06 3,484.66 3,483.83 3,484.66 0.0K
10:47 3,483.74 3,484.70 3,482.50 3,484.70 0.0K
10:48 3,486.37 3,489.53 3,486.37 3,489.53 0.0K
10:49 3,489.01 3,489.01 3,484.51 3,484.85 0.0K
10:50 3,486.35 3,486.35 3,485.11 3,485.11 0.0K
10:51 3,484.81 3,484.81 3,482.88 3,482.90 0.0K
10:52 3,483.87 3,483.87 3,481.02 3,481.02 0.0K
10:53 3,480.60 3,481.42 3,480.30 3,480.30 0.0K
10:54 3,480.57 3,480.57 3,478.90 3,480.19 0.0K
10:55 3,479.45 3,479.45 3,477.07 3,477.07 0.0K
10:56 3,477.69 3,478.68 3,476.56 3,477.74 0.0K
10:57 3,478.20 3,478.20 3,476.89 3,477.50 0.0K
10:58 3,478.62 3,478.98 3,477.69 3,478.98 0.0K
10:59 3,479.87 3,481.64 3,479.87 3,481.38 0.0K
11:00 3,482.07 3,486.08 3,482.07 3,483.23 0.0K
11:01 3,484.13 3,488.11 3,484.13 3,488.11 0.0K
11:02 3,487.12 3,487.12 3,485.03 3,486.35 0.0K
11:03 3,488.55 3,488.55 3,486.59 3,486.59 0.0K
11:04 3,487.71 3,487.71 3,485.16 3,487.46 0.0K
11:05 3,486.25 3,487.41 3,485.72 3,485.72 0.0K
11:06 3,484.99 3,487.42 3,484.94 3,487.42 0.0K
11:07 3,488.81 3,489.40 3,488.32 3,489.22 0.0K
11:08 3,489.02 3,489.02 3,486.54 3,486.54 0.0K
11:09 3,487.53 3,490.11 3,487.50 3,489.80 0.0K
11:10 3,490.11 3,490.11 3,488.36 3,488.84 0.0K
11:11 3,488.46 3,488.46 3,486.53 3,486.96 0.0K
11:12 3,486.41 3,488.56 3,486.41 3,488.56 0.0K
11:13 3,488.55 3,490.23 3,488.55 3,490.23 0.0K
11:14 3,489.00 3,490.00 3,488.67 3,490.00 0.0K
11:15 3,489.52 3,489.52 3,488.09 3,489.21 0.0K
11:16 3,488.64 3,488.64 3,487.01 3,487.01 0.0K
11:17 3,486.83 3,489.61 3,486.83 3,489.61 0.0K
11:18 3,489.53 3,489.53 3,486.70 3,486.70 0.0K
11:19 3,485.70 3,485.70 3,483.25 3,483.62 0.0K
11:20 3,483.88 3,484.57 3,482.77 3,484.57 0.0K
11:21 3,483.50 3,483.50 3,483.01 3,483.01 0.0K
11:22 3,483.70 3,486.95 3,483.70 3,486.95 0.0K
11:23 3,486.62 3,488.97 3,486.62 3,488.97 0.0K
11:24 3,488.59 3,489.71 3,488.59 3,489.71 0.0K
11:25 3,488.27 3,489.37 3,487.58 3,489.37 0.0K
11:26 3,488.82 3,488.82 3,486.84 3,488.24 0.0K
11:27 3,487.77 3,488.02 3,487.43 3,487.43 0.0K
11:28 3,486.41 3,487.78 3,486.38 3,487.78 0.0K
11:29 3,487.34 3,488.70 3,487.34 3,488.70 0.0K
11:30 3,489.07 3,491.43 3,489.07 3,491.43 0.0K
11:31 3,490.67 3,492.44 3,490.67 3,492.44 0.0K
11:32 3,492.63 3,494.12 3,492.05 3,494.12 0.0K
11:33 3,493.76 3,493.85 3,491.25 3,493.85 0.0K
11:34 3,494.46 3,495.47 3,494.46 3,495.47 0.0K
11:35 3,494.50 3,495.34 3,494.15 3,495.34 0.0K
11:36 3,496.05 3,496.54 3,495.87 3,495.87 0.0K
11:37 3,496.36 3,498.08 3,496.36 3,496.76 0.0K
11:38 3,495.17 3,495.68 3,494.78 3,495.24 0.0K
11:39 3,495.27 3,495.27 3,491.96 3,491.96 0.0K
11:40 3,491.93 3,491.93 3,490.53 3,491.30 0.0K
11:41 3,490.48 3,490.48 3,486.36 3,486.36 0.0K
11:42 3,486.08 3,486.08 3,484.59 3,485.20 0.0K
11:43 3,483.98 3,485.40 3,483.03 3,483.22 0.0K
11:44 3,483.17 3,483.36 3,480.72 3,480.97 0.0K
11:45 3,481.74 3,482.81 3,481.74 3,482.81 0.0K
11:46 3,483.22 3,486.01 3,483.22 3,486.01 0.0K
11:47 3,485.62 3,487.08 3,485.62 3,487.08 0.0K
11:48 3,487.40 3,489.58 3,487.40 3,489.58 0.0K
11:49 3,489.00 3,489.00 3,487.64 3,488.86 0.0K
11:50 3,488.97 3,488.97 3,486.38 3,486.71 0.0K
11:51 3,485.54 3,486.27 3,485.54 3,486.27 0.0K
11:52 3,486.08 3,486.29 3,484.80 3,484.80 0.0K
11:53 3,484.83 3,485.60 3,484.83 3,485.60 0.0K
11:54 3,485.30 3,487.02 3,485.30 3,487.02 0.0K
11:55 3,486.10 3,486.10 3,484.75 3,484.75 0.0K
11:56 3,485.31 3,485.31 3,482.35 3,482.35 0.0K
11:57 3,481.66 3,482.84 3,481.66 3,482.84 0.0K
11:58 3,483.02 3,483.06 3,480.76 3,480.76 0.0K
11:59 3,480.90 3,482.07 3,480.90 3,482.07 0.0K
12:00 3,481.35 3,482.47 3,481.35 3,481.83 0.0K
12:01 3,481.85 3,484.28 3,481.85 3,484.24 0.0K
12:02 3,484.30 3,484.84 3,483.80 3,483.80 0.0K
12:03 3,483.48 3,483.48 3,481.44 3,481.97 0.0K
12:04 3,481.33 3,482.23 3,481.08 3,481.08 0.0K
12:05 3,479.47 3,479.61 3,479.06 3,479.06 0.0K
12:06 3,480.69 3,481.12 3,480.52 3,480.75 0.0K
12:07 3,481.02 3,482.02 3,479.69 3,479.69 0.0K
12:08 3,480.35 3,481.46 3,479.29 3,479.29 0.0K
12:09 3,479.03 3,479.74 3,479.03 3,479.74 0.0K
12:10 3,479.43 3,480.38 3,479.43 3,480.38 0.0K
12:11 3,480.20 3,481.52 3,480.20 3,481.28 0.0K
12:12 3,482.36 3,482.36 3,481.73 3,482.07 0.0K
12:13 3,481.55 3,482.94 3,481.55 3,482.94 0.0K
12:14 3,482.93 3,484.79 3,482.93 3,484.79 0.0K
12:15 3,485.28 3,485.28 3,483.03 3,483.03 0.0K
12:16 3,482.12 3,482.12 3,480.98 3,480.98 0.0K
12:17 3,479.64 3,479.64 3,478.52 3,478.52 0.0K
12:18 3,479.13 3,479.70 3,475.97 3,475.97 0.0K
12:19 3,476.55 3,477.80 3,476.55 3,477.80 0.0K
12:20 3,477.02 3,477.63 3,477.02 3,477.42 0.0K
12:21 3,477.00 3,477.00 3,476.43 3,476.83 0.0K
12:22 3,476.59 3,476.59 3,475.25 3,476.05 0.0K
12:23 3,475.61 3,475.61 3,473.48 3,473.48 0.0K
12:24 3,473.58 3,475.81 3,473.58 3,475.81 0.0K
12:25 3,476.50 3,476.80 3,476.25 3,476.25 0.0K
12:26 3,478.08 3,478.08 3,476.59 3,477.02 0.0K
12:27 3,476.79 3,476.96 3,476.06 3,476.35 0.0K
12:28 3,476.35 3,478.61 3,476.35 3,478.61 0.0K
12:29 3,479.54 3,479.93 3,478.17 3,479.93 0.0K
12:30 3,480.29 3,481.87 3,479.82 3,481.87 0.0K
12:31 3,482.84 3,482.98 3,481.85 3,482.98 0.0K
12:32 3,484.17 3,485.14 3,484.17 3,484.34 0.0K
12:33 3,484.26 3,485.87 3,483.87 3,485.87 0.0K
12:34 3,487.73 3,488.65 3,486.75 3,486.75 0.0K
12:35 3,488.31 3,488.31 3,483.96 3,483.96 0.0K
12:36 3,483.31 3,483.31 3,481.57 3,481.57 0.0K
12:37 3,482.03 3,482.03 3,480.60 3,480.60 0.0K
12:38 3,480.20 3,480.30 3,478.96 3,478.96 0.0K
12:39 3,478.37 3,478.37 3,475.58 3,475.58 0.0K
12:40 3,474.61 3,476.11 3,474.61 3,476.11 0.0K
12:41 3,476.62 3,477.65 3,476.05 3,477.65 0.0K
12:42 3,476.44 3,476.75 3,475.46 3,476.21 0.0K
12:43 3,477.66 3,478.42 3,476.78 3,476.78 0.0K
12:44 3,476.35 3,476.74 3,475.67 3,475.72 0.0K
12:45 3,475.60 3,476.59 3,475.60 3,476.59 0.0K
12:46 3,477.56 3,478.97 3,477.26 3,477.26 0.0K
12:47 3,478.55 3,478.55 3,477.62 3,477.62 0.0K
12:48 3,478.16 3,478.16 3,476.06 3,477.03 0.0K
12:49 3,476.59 3,476.64 3,476.29 3,476.58 0.0K
12:50 3,476.98 3,477.68 3,476.65 3,477.68 0.0K
12:51 3,477.24 3,478.85 3,477.24 3,478.85 0.0K
12:52 3,478.85 3,478.85 3,476.25 3,476.71 0.0K
12:53 3,477.69 3,480.00 3,477.69 3,478.93 0.0K
12:54 3,477.73 3,478.35 3,477.53 3,478.35 0.0K
12:55 3,478.51 3,479.06 3,478.24 3,479.06 0.0K
12:56 3,478.22 3,479.65 3,478.22 3,479.65 0.0K
12:57 3,480.18 3,480.18 3,477.64 3,477.64 0.0K
12:58 3,477.34 3,477.34 3,476.34 3,476.34 0.0K
12:59 3,476.54 3,477.12 3,476.28 3,476.43 0.0K
13:00 3,475.80 3,476.45 3,475.71 3,476.45 0.0K
13:01 3,475.88 3,475.88 3,475.42 3,475.68 0.0K
13:02 3,475.06 3,475.47 3,471.78 3,472.12 0.0K
13:03 3,474.26 3,474.26 3,471.06 3,471.06 0.0K
13:04 3,470.67 3,471.13 3,470.28 3,470.65 0.0K
13:05 3,470.38 3,472.51 3,470.38 3,471.52 0.0K
13:06 3,471.26 3,471.53 3,470.26 3,471.53 0.0K
13:07 3,470.50 3,470.50 3,469.52 3,470.47 0.0K
13:08 3,470.50 3,471.33 3,470.01 3,470.01 0.0K
13:09 3,469.46 3,470.26 3,469.08 3,469.08 0.0K
13:10 3,468.75 3,469.97 3,467.42 3,469.97 0.0K
13:11 3,468.55 3,468.55 3,464.79 3,464.79 0.0K
13:12 3,466.09 3,466.74 3,466.07 3,466.26 0.0K
13:13 3,466.27 3,467.00 3,465.58 3,466.47 0.0K
13:14 3,467.15 3,469.59 3,467.15 3,469.59 0.0K
13:15 3,469.77 3,470.48 3,469.77 3,470.48 0.0K
13:16 3,470.15 3,471.15 3,469.41 3,471.15 0.0K
13:17 3,470.68 3,472.13 3,470.68 3,471.29 0.0K
13:18 3,470.01 3,470.01 3,469.21 3,469.21 0.0K
13:19 3,469.47 3,471.18 3,469.47 3,470.67 0.0K
13:20 3,471.00 3,471.78 3,470.57 3,471.78 0.0K
13:21 3,472.01 3,474.35 3,472.01 3,473.47 0.0K
13:22 3,471.82 3,474.08 3,471.82 3,474.08 0.0K
13:23 3,475.25 3,476.01 3,474.56 3,474.56 0.0K
13:24 3,474.19 3,475.20 3,474.19 3,474.85 0.0K
13:25 3,474.20 3,474.20 3,472.18 3,472.18 0.0K
13:26 3,471.25 3,473.34 3,471.19 3,471.19 0.0K
13:27 3,472.38 3,472.38 3,470.75 3,471.41 0.0K
13:28 3,471.22 3,471.77 3,470.66 3,470.66 0.0K
13:29 3,470.23 3,470.29 3,468.84 3,468.84 0.0K
13:30 3,468.79 3,468.79 3,467.49 3,467.49 0.0K
13:31 3,468.13 3,468.13 3,466.01 3,466.88 0.0K
13:32 3,467.07 3,468.10 3,467.07 3,467.61 0.0K
13:33 3,467.13 3,467.87 3,467.13 3,467.87 0.0K
13:34 3,467.01 3,467.01 3,465.23 3,465.23 0.0K
13:35 3,465.03 3,465.79 3,464.88 3,465.32 0.0K
13:36 3,465.76 3,466.69 3,463.54 3,463.54 0.0K
13:37 3,463.71 3,463.71 3,459.79 3,459.79 0.0K
13:38 3,460.60 3,462.91 3,460.60 3,462.91 0.0K
13:39 3,463.70 3,464.34 3,463.58 3,463.70 0.0K
13:40 3,463.62 3,463.94 3,463.20 3,463.20 0.0K
13:41 3,463.38 3,463.38 3,462.62 3,463.37 0.0K
13:42 3,462.94 3,464.18 3,462.94 3,464.18 0.0K
13:43 3,463.96 3,464.03 3,463.52 3,464.03 0.0K
13:44 3,464.35 3,464.35 3,462.99 3,462.99 0.0K
13:45 3,462.35 3,464.03 3,462.24 3,464.03 0.0K
13:46 3,465.43 3,465.43 3,462.24 3,462.24 0.0K
13:47 3,461.69 3,461.96 3,459.47 3,461.96 0.0K
13:48 3,461.70 3,461.98 3,461.38 3,461.38 0.0K
13:49 3,460.32 3,460.82 3,460.32 3,460.62 0.0K
13:50 3,460.63 3,460.63 3,459.72 3,459.76 0.0K
13:51 3,459.29 3,459.41 3,458.43 3,459.41 0.0K
13:52 3,458.96 3,460.31 3,458.76 3,460.08 0.0K
13:53 3,459.83 3,462.47 3,459.83 3,462.47 0.0K
13:54 3,463.52 3,463.52 3,462.93 3,463.17 0.0K
13:55 3,463.83 3,464.08 3,463.27 3,463.69 0.0K
13:56 3,462.50 3,462.50 3,460.21 3,460.55 0.0K
13:57 3,460.26 3,462.11 3,460.26 3,462.11 0.0K
13:58 3,461.90 3,462.50 3,461.57 3,462.30 0.0K
13:59 3,461.45 3,461.83 3,459.83 3,459.83 0.0K
14:00 3,460.24 3,460.70 3,458.88 3,458.88 0.0K
14:01 3,460.44 3,460.44 3,459.10 3,459.10 0.0K
14:02 3,460.16 3,460.50 3,459.16 3,460.19 0.0K
14:03 3,460.26 3,460.58 3,458.75 3,458.75 0.0K
14:04 3,458.88 3,458.88 3,458.11 3,458.11 0.0K
14:05 3,457.83 3,457.83 3,457.06 3,457.73 0.0K
14:06 3,457.80 3,457.80 3,454.52 3,455.36 0.0K
14:07 3,455.52 3,455.76 3,454.86 3,455.21 0.0K
14:08 3,455.09 3,455.09 3,454.84 3,454.92 0.0K
14:09 3,455.20 3,457.90 3,455.20 3,456.69 0.0K
14:10 3,458.12 3,460.49 3,458.12 3,460.49 0.0K
14:11 3,458.94 3,465.46 3,458.94 3,465.46 0.0K
14:12 3,462.43 3,462.67 3,461.18 3,462.05 0.0K
14:13 3,462.06 3,462.06 3,460.48 3,460.48 0.0K
14:14 3,458.74 3,460.07 3,458.74 3,460.07 0.0K
14:15 3,460.03 3,461.97 3,460.03 3,461.97 0.0K
14:16 3,462.50 3,462.72 3,461.55 3,461.55 0.0K
14:17 3,461.50 3,462.34 3,461.45 3,461.60 0.0K
14:18 3,462.20 3,463.70 3,462.10 3,462.54 0.0K
14:19 3,462.29 3,462.29 3,459.21 3,459.21 0.0K
14:20 3,459.00 3,460.68 3,459.00 3,459.73 0.0K
14:21 3,460.19 3,460.84 3,460.19 3,460.38 0.0K
14:22 3,459.94 3,459.94 3,457.61 3,458.68 0.0K
14:23 3,459.37 3,459.37 3,458.07 3,458.82 0.0K
14:24 3,458.15 3,459.17 3,458.15 3,458.98 0.0K
14:25 3,458.80 3,458.83 3,457.91 3,457.91 0.0K
14:26 3,458.49 3,458.49 3,456.18 3,456.18 0.0K
14:27 3,455.15 3,455.15 3,454.93 3,455.04 0.0K
14:28 3,454.46 3,455.28 3,454.46 3,455.28 0.0K
14:29 3,455.23 3,455.89 3,454.77 3,455.89 0.0K
14:30 3,456.18 3,458.38 3,456.18 3,457.63 0.0K
14:31 3,458.72 3,459.26 3,458.31 3,459.26 0.0K
14:32 3,460.12 3,460.12 3,457.92 3,457.92 0.0K
14:33 3,456.64 3,456.96 3,456.48 3,456.96 0.0K
14:34 3,457.32 3,457.32 3,456.20 3,457.25 0.0K
14:35 3,456.89 3,456.89 3,455.95 3,455.96 0.0K
14:36 3,455.04 3,455.67 3,455.04 3,455.67 0.0K
14:37 3,454.93 3,455.09 3,454.32 3,455.09 0.0K
14:38 3,454.21 3,454.21 3,453.28 3,454.01 0.0K
14:39 3,453.74 3,453.91 3,453.11 3,453.11 0.0K
14:40 3,453.19 3,453.19 3,452.27 3,452.56 0.0K
14:41 3,451.90 3,451.90 3,451.17 3,451.89 0.0K
14:42 3,449.59 3,452.37 3,449.59 3,452.37 0.0K
14:43 3,453.37 3,453.75 3,452.79 3,453.59 0.0K
14:44 3,452.99 3,452.99 3,452.13 3,452.25 0.0K
14:45 3,452.69 3,453.46 3,452.69 3,453.46 0.0K
14:46 3,454.09 3,454.09 3,452.06 3,452.06 0.0K
14:47 3,452.09 3,453.19 3,452.09 3,453.11 0.0K
14:48 3,453.22 3,453.22 3,452.14 3,452.32 0.0K
14:49 3,452.16 3,452.16 3,451.84 3,451.99 0.0K
14:50 3,451.37 3,451.37 3,450.86 3,450.86 0.0K
14:51 3,451.11 3,452.24 3,451.11 3,452.24 0.0K
14:52 3,451.82 3,452.42 3,451.18 3,452.42 0.0K
14:53 3,451.67 3,451.67 3,447.36 3,447.36 0.0K
14:54 3,448.36 3,448.86 3,446.86 3,446.86 0.0K
14:55 3,446.10 3,446.10 3,443.13 3,443.73 0.0K
14:56 3,442.81 3,442.81 3,441.59 3,441.98 0.0K
14:57 3,441.94 3,443.50 3,441.94 3,443.50 0.0K
14:58 3,443.08 3,443.08 3,442.51 3,442.51 0.0K
14:59 3,442.83 3,442.83 3,440.74 3,440.74 0.0K
15:00 3,440.52 3,442.69 3,440.52 3,442.69 0.0K
15:01 3,443.12 3,443.12 3,441.34 3,441.34 0.0K
15:02 3,441.46 3,441.46 3,440.97 3,441.45 0.0K
15:03 3,441.16 3,441.65 3,440.37 3,440.37 0.0K
15:04 3,440.77 3,440.77 3,435.85 3,435.85 0.0K
15:05 3,437.79 3,439.63 3,437.79 3,439.13 0.0K
15:06 3,437.15 3,437.15 3,434.47 3,435.13 0.0K
15:07 3,433.31 3,433.31 3,432.73 3,432.73 0.0K
15:08 3,432.54 3,433.33 3,432.54 3,433.33 0.0K
15:09 3,432.57 3,433.62 3,432.57 3,433.14 0.0K
15:10 3,432.83 3,434.36 3,432.80 3,434.36 0.0K
15:11 3,432.73 3,432.73 3,430.66 3,431.24 0.0K
15:12 3,432.29 3,436.27 3,432.29 3,436.27 0.0K
15:13 3,437.81 3,438.41 3,437.81 3,438.41 0.0K
15:14 3,439.73 3,442.30 3,439.61 3,442.30 0.0K
15:15 3,442.68 3,446.23 3,442.68 3,446.23 0.0K
15:16 3,446.65 3,449.85 3,446.65 3,447.75 0.0K
15:17 3,447.07 3,447.07 3,444.19 3,444.19 0.0K
15:18 3,445.39 3,446.14 3,445.39 3,446.14 0.0K
15:19 3,446.87 3,449.87 3,446.87 3,449.87 0.0K
15:20 3,450.25 3,453.73 3,449.60 3,452.01 0.0K
15:21 3,452.65 3,452.70 3,452.18 3,452.70 0.0K
15:22 3,450.86 3,452.97 3,450.86 3,452.97 0.0K
15:23 3,451.57 3,453.26 3,451.14 3,453.03 0.0K
15:24 3,453.27 3,455.53 3,453.10 3,455.53 0.0K
15:25 3,456.68 3,457.22 3,456.31 3,457.22 0.0K
15:26 3,458.59 3,461.57 3,457.65 3,461.57 0.0K
15:27 3,462.91 3,462.91 3,461.82 3,462.51 0.0K
15:28 3,463.26 3,464.66 3,463.26 3,463.56 0.0K
15:29 3,463.84 3,463.84 3,458.56 3,458.56 0.0K
15:30 3,455.73 3,460.95 3,455.73 3,460.94 0.0K
15:31 3,461.15 3,461.91 3,460.11 3,461.91 0.0K
15:32 3,461.22 3,463.72 3,461.22 3,463.12 0.0K
15:33 3,464.42 3,466.34 3,464.42 3,464.49 0.0K
15:34 3,465.49 3,469.83 3,465.49 3,469.83 0.0K
15:35 3,470.18 3,472.62 3,469.95 3,471.38 0.0K
15:36 3,469.95 3,469.95 3,464.87 3,464.87 0.0K
15:37 3,463.47 3,463.89 3,463.39 3,463.39 0.0K
15:38 3,462.45 3,462.45 3,460.51 3,460.94 0.0K
15:39 3,461.72 3,465.53 3,461.72 3,465.53 0.0K
15:40 3,465.78 3,465.91 3,464.08 3,464.08 0.0K
15:41 3,462.89 3,462.89 3,461.49 3,461.83 0.0K
15:42 3,462.63 3,462.63 3,454.83 3,454.83 0.0K
15:43 3,455.78 3,458.22 3,455.78 3,458.22 0.0K
15:44 3,456.74 3,456.74 3,453.47 3,453.47 0.0K
15:45 3,452.70 3,456.07 3,452.70 3,455.64 0.0K
15:46 3,457.07 3,457.07 3,454.45 3,454.45 0.0K
15:47 3,455.01 3,458.68 3,455.01 3,458.68 0.0K
15:48 3,459.82 3,460.78 3,458.50 3,458.95 0.0K
15:49 3,457.69 3,459.99 3,457.69 3,459.99 0.0K
15:50 3,459.62 3,464.47 3,459.62 3,463.09 0.0K
15:51 3,465.11 3,467.27 3,463.33 3,463.33 0.0K
15:52 3,462.94 3,465.63 3,462.94 3,465.63 0.0K
15:53 3,464.84 3,464.84 3,459.29 3,459.29 0.0K
15:54 3,458.32 3,458.32 3,454.97 3,454.97 0.0K
15:55 3,458.95 3,462.75 3,458.95 3,462.41 0.0K
15:56 3,463.62 3,463.62 3,462.83 3,463.53 0.0K
15:57 3,463.26 3,464.87 3,461.04 3,461.04 0.0K
15:58 3,460.38 3,461.05 3,459.01 3,459.01 0.0K
15:59 3,459.46 3,459.46 3,457.41 3,458.32 0.0K
16:00 3,461.91 3,461.91 3,461.67 3,461.67 0.0K
16:01 3,461.67 3,461.67 3,461.67 3,461.67 0.0K
16:02 3,461.66 3,461.67 3,461.65 3,461.65 0.0K
16:03 3,461.65 3,461.65 3,461.65 3,461.65 0.0K
16:04 3,461.65 3,461.65 3,461.65 3,461.65 0.0K
16:05 3,461.63 3,461.63 3,461.63 3,461.63 0.0K
16:06 3,461.63 3,461.63 3,461.63 3,461.63 0.0K
16:07 3,461.63 3,461.63 3,461.63 3,461.63 0.0K
16:08 3,461.63 3,461.63 3,461.63 3,461.63 0.0K
16:09 3,461.63 3,461.63 3,461.63 3,461.63 0.0K
16:10 3,461.63 3,461.63 3,461.63 3,461.63 0.0K
16:11 3,461.63 3,461.63 3,461.63 3,461.63 0.0K
16:12 3,461.63 3,461.63 3,461.63 3,461.63 0.0K
16:13 3,461.63 3,461.63 3,461.63 3,461.63 0.0K
16:14 3,461.63 3,461.63 3,461.63 3,461.63 0.0K
16:15 3,461.63 3,461.63 3,461.63 3,461.63 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