CBOE S&P 500 Conditional BuyWrite (BXMC)

BXMC
🏛️ 美国 →
2,581.63
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 2,522.55 2,522.97 2,522.17 2,522.97 0.0K
09:32 2,522.57 2,522.94 2,522.39 2,522.94 0.0K
09:33 2,523.10 2,523.38 2,523.07 2,523.20 0.0K
09:34 2,523.07 2,523.44 2,523.07 2,523.10 0.0K
09:35 2,523.10 2,523.10 2,522.48 2,522.48 0.0K
09:36 2,522.33 2,522.50 2,522.23 2,522.42 0.0K
09:37 2,522.12 2,522.12 2,521.79 2,521.82 0.0K
09:38 2,521.76 2,521.90 2,521.64 2,521.90 0.0K
09:39 2,522.00 2,522.00 2,521.55 2,521.66 0.0K
09:40 2,521.86 2,522.38 2,521.79 2,522.38 0.0K
09:41 2,522.85 2,522.85 2,522.28 2,522.28 0.0K
09:42 2,522.21 2,522.21 2,522.03 2,522.17 0.0K
09:43 2,522.00 2,522.44 2,522.00 2,522.23 0.0K
09:44 2,522.11 2,523.24 2,522.11 2,523.24 0.0K
09:45 2,523.29 2,524.15 2,523.29 2,524.15 0.0K
09:46 2,524.26 2,524.58 2,524.26 2,524.29 0.0K
09:47 2,524.23 2,524.23 2,523.72 2,524.14 0.0K
09:48 2,524.50 2,524.50 2,524.20 2,524.29 0.0K
09:49 2,524.00 2,524.03 2,523.45 2,523.45 0.0K
09:50 2,523.28 2,523.40 2,522.83 2,523.40 0.0K
09:51 2,523.23 2,523.56 2,523.12 2,523.56 0.0K
09:52 2,523.38 2,523.38 2,523.07 2,523.35 0.0K
09:53 2,523.51 2,523.60 2,523.32 2,523.60 0.0K
09:54 2,523.64 2,523.65 2,523.23 2,523.23 0.0K
09:55 2,523.18 2,523.18 2,522.35 2,522.40 0.0K
09:56 2,522.43 2,522.63 2,522.39 2,522.39 0.0K
09:57 2,522.71 2,522.74 2,522.41 2,522.74 0.0K
09:58 2,522.56 2,522.56 2,522.31 2,522.31 0.0K
09:59 2,521.91 2,521.96 2,521.54 2,521.96 0.0K
10:00 2,522.30 2,522.30 2,521.87 2,521.87 0.0K
10:01 2,522.09 2,522.09 2,521.55 2,521.55 0.0K
10:02 2,521.51 2,521.51 2,521.30 2,521.45 0.0K
10:03 2,521.54 2,521.87 2,521.54 2,521.56 0.0K
10:04 2,521.99 2,521.99 2,521.38 2,521.38 0.0K
10:05 2,521.72 2,521.79 2,521.59 2,521.73 0.0K
10:06 2,521.93 2,522.27 2,521.93 2,522.10 0.0K
10:07 2,522.02 2,522.02 2,521.75 2,521.97 0.0K
10:08 2,521.98 2,522.14 2,521.98 2,522.14 0.0K
10:09 2,522.39 2,523.21 2,522.39 2,523.21 0.0K
10:10 2,523.23 2,523.23 2,522.93 2,522.93 0.0K
10:11 2,523.07 2,523.30 2,523.07 2,523.30 0.0K
10:12 2,523.42 2,523.71 2,523.42 2,523.59 0.0K
10:13 2,523.72 2,523.93 2,523.72 2,523.73 0.0K
10:14 2,523.92 2,524.00 2,523.86 2,524.00 0.0K
10:15 2,523.91 2,524.20 2,523.91 2,524.20 0.0K
10:16 2,524.34 2,524.39 2,524.12 2,524.28 0.0K
10:17 2,524.18 2,524.28 2,523.96 2,523.96 0.0K
10:18 2,523.93 2,524.09 2,523.92 2,524.09 0.0K
10:19 2,524.16 2,524.44 2,524.07 2,524.07 0.0K
10:20 2,523.80 2,523.80 2,523.36 2,523.36 0.0K
10:21 2,523.40 2,523.65 2,523.40 2,523.55 0.0K
10:22 2,523.69 2,524.23 2,523.69 2,524.23 0.0K
10:23 2,524.16 2,524.16 2,523.75 2,523.75 0.0K
10:24 2,523.67 2,523.67 2,522.01 2,522.01 0.0K
10:25 2,522.07 2,522.07 2,521.38 2,521.86 0.0K
10:26 2,521.86 2,521.92 2,521.65 2,521.92 0.0K
10:27 2,521.73 2,521.91 2,521.71 2,521.71 0.0K
10:28 2,521.88 2,521.93 2,521.52 2,521.93 0.0K
10:29 2,521.56 2,521.64 2,521.27 2,521.64 0.0K
10:30 2,521.55 2,521.62 2,521.33 2,521.33 0.0K
10:31 2,521.31 2,521.61 2,521.22 2,521.55 0.0K
10:32 2,521.60 2,521.60 2,521.41 2,521.51 0.0K
10:33 2,521.55 2,522.03 2,521.55 2,522.03 0.0K
10:34 2,522.11 2,522.30 2,521.84 2,521.84 0.0K
10:35 2,521.60 2,521.86 2,521.60 2,521.86 0.0K
10:36 2,521.81 2,522.22 2,521.81 2,522.22 0.0K
10:37 2,522.51 2,522.98 2,522.51 2,522.98 0.0K
10:38 2,523.00 2,523.57 2,523.00 2,523.57 0.0K
10:39 2,523.54 2,523.80 2,521.43 2,521.43 0.0K
10:40 2,520.32 2,521.54 2,520.32 2,521.54 0.0K
10:41 2,521.13 2,521.80 2,521.13 2,521.76 0.0K
10:42 2,521.81 2,522.25 2,521.81 2,522.25 0.0K
10:43 2,522.31 2,522.31 2,521.66 2,521.66 0.0K
10:44 2,521.00 2,521.36 2,520.72 2,520.92 0.0K
10:45 2,520.91 2,520.98 2,520.45 2,520.98 0.0K
10:46 2,520.77 2,520.77 2,520.59 2,520.59 0.0K
10:47 2,520.40 2,520.40 2,519.91 2,520.04 0.0K
10:48 2,519.79 2,519.79 2,519.43 2,519.43 0.0K
10:49 2,519.78 2,519.91 2,519.73 2,519.73 0.0K
10:50 2,519.84 2,520.62 2,519.84 2,520.53 0.0K
10:51 2,520.72 2,520.94 2,520.65 2,520.80 0.0K
10:52 2,520.81 2,521.13 2,520.81 2,521.13 0.0K
10:53 2,521.21 2,521.21 2,521.03 2,521.03 0.0K
10:54 2,520.85 2,521.19 2,520.85 2,521.19 0.0K
10:55 2,521.15 2,521.38 2,520.89 2,520.89 0.0K
10:56 2,520.78 2,521.01 2,520.78 2,520.90 0.0K
10:57 2,520.76 2,520.80 2,520.68 2,520.76 0.0K
10:58 2,521.03 2,521.11 2,520.79 2,520.79 0.0K
10:59 2,520.55 2,520.93 2,520.55 2,520.67 0.0K
11:00 2,520.86 2,520.86 2,520.55 2,520.78 0.0K
11:01 2,520.63 2,521.18 2,520.63 2,520.91 0.0K
11:02 2,521.15 2,521.15 2,520.89 2,520.95 0.0K
11:03 2,521.03 2,521.50 2,521.03 2,521.50 0.0K
11:04 2,521.46 2,521.49 2,521.30 2,521.30 0.0K
11:05 2,521.20 2,521.21 2,521.08 2,521.21 0.0K
11:06 2,521.25 2,521.69 2,521.25 2,521.51 0.0K
11:07 2,521.59 2,521.72 2,521.59 2,521.67 0.0K
11:08 2,521.53 2,521.53 2,521.29 2,521.42 0.0K
11:09 2,521.64 2,522.04 2,521.64 2,522.04 0.0K
11:10 2,521.98 2,522.77 2,521.98 2,522.77 0.0K
11:11 2,522.81 2,523.10 2,522.81 2,523.02 0.0K
11:12 2,522.99 2,523.13 2,522.83 2,522.83 0.0K
11:13 2,522.76 2,522.81 2,522.65 2,522.81 0.0K
11:14 2,522.78 2,523.48 2,522.78 2,523.48 0.0K
11:15 2,523.48 2,523.48 2,523.40 2,523.47 0.0K
11:16 2,523.26 2,523.31 2,523.24 2,523.24 0.0K
11:17 2,523.45 2,523.45 2,523.35 2,523.35 0.0K
11:18 2,523.34 2,523.70 2,523.34 2,523.45 0.0K
11:19 2,523.54 2,523.54 2,523.32 2,523.35 0.0K
11:20 2,523.61 2,523.61 2,523.37 2,523.37 0.0K
11:21 2,523.43 2,523.68 2,523.43 2,523.51 0.0K
11:22 2,523.50 2,523.55 2,522.95 2,522.99 0.0K
11:23 2,523.19 2,523.46 2,523.19 2,523.46 0.0K
11:24 2,523.49 2,523.71 2,523.49 2,523.71 0.0K
11:25 2,523.75 2,523.76 2,523.68 2,523.68 0.0K
11:26 2,523.59 2,523.59 2,523.40 2,523.54 0.0K
11:27 2,523.56 2,523.56 2,523.33 2,523.40 0.0K
11:28 2,523.64 2,523.64 2,523.47 2,523.47 0.0K
11:29 2,523.34 2,523.39 2,523.29 2,523.38 0.0K
11:30 2,523.41 2,523.41 2,522.80 2,522.80 0.0K
11:31 2,522.72 2,522.74 2,522.62 2,522.74 0.0K
11:32 2,522.81 2,523.28 2,522.81 2,523.28 0.0K
11:33 2,523.04 2,523.25 2,522.88 2,522.88 0.0K
11:34 2,522.80 2,523.04 2,522.80 2,522.86 0.0K
11:35 2,522.71 2,523.16 2,522.71 2,523.04 0.0K
11:36 2,522.91 2,522.91 2,522.63 2,522.65 0.0K
11:37 2,522.95 2,523.05 2,522.61 2,522.61 0.0K
11:38 2,522.27 2,522.27 2,521.82 2,522.11 0.0K
11:39 2,522.05 2,522.31 2,522.03 2,522.31 0.0K
11:40 2,522.25 2,522.35 2,522.24 2,522.35 0.0K
11:41 2,522.14 2,522.29 2,522.05 2,522.05 0.0K
11:42 2,522.10 2,522.10 2,521.72 2,521.84 0.0K
11:43 2,521.95 2,522.05 2,521.82 2,522.05 0.0K
11:44 2,521.89 2,522.12 2,521.89 2,522.12 0.0K
11:45 2,521.92 2,521.92 2,521.32 2,521.32 0.0K
11:46 2,521.58 2,521.61 2,521.51 2,521.51 0.0K
11:47 2,521.56 2,521.94 2,521.56 2,521.80 0.0K
11:48 2,521.92 2,522.39 2,521.92 2,522.39 0.0K
11:49 2,522.28 2,522.36 2,522.24 2,522.24 0.0K
11:50 2,522.33 2,522.48 2,522.33 2,522.41 0.0K
11:51 2,522.49 2,522.91 2,522.49 2,522.91 0.0K
11:52 2,522.84 2,523.22 2,522.84 2,523.22 0.0K
11:53 2,523.34 2,523.34 2,523.06 2,523.19 0.0K
11:54 2,523.06 2,523.16 2,522.93 2,523.16 0.0K
11:55 2,523.00 2,523.13 2,523.00 2,523.11 0.0K
11:56 2,522.97 2,523.27 2,522.97 2,523.27 0.0K
11:57 2,523.03 2,523.03 2,522.33 2,522.45 0.0K
11:58 2,522.30 2,522.47 2,522.30 2,522.32 0.0K
11:59 2,521.96 2,522.24 2,521.96 2,522.21 0.0K
12:00 2,522.26 2,522.26 2,521.24 2,521.24 0.0K
12:01 2,521.21 2,521.29 2,521.15 2,521.29 0.0K
12:02 2,521.41 2,521.83 2,521.38 2,521.38 0.0K
12:03 2,521.60 2,522.04 2,521.60 2,522.01 0.0K
12:04 2,521.98 2,522.17 2,521.98 2,522.17 0.0K
12:05 2,522.08 2,522.08 2,521.76 2,521.76 0.0K
12:06 2,521.80 2,521.81 2,521.72 2,521.72 0.0K
12:07 2,521.71 2,521.91 2,521.71 2,521.91 0.0K
12:08 2,521.90 2,521.90 2,521.84 2,521.88 0.0K
12:09 2,522.02 2,522.02 2,521.74 2,521.74 0.0K
12:10 2,521.85 2,521.93 2,521.74 2,521.81 0.0K
12:11 2,521.58 2,521.76 2,521.57 2,521.76 0.0K
12:12 2,521.47 2,521.51 2,521.38 2,521.42 0.0K
12:13 2,521.52 2,521.55 2,521.46 2,521.55 0.0K
12:14 2,521.54 2,521.54 2,521.26 2,521.40 0.0K
12:15 2,521.32 2,521.46 2,521.25 2,521.25 0.0K
12:16 2,521.21 2,521.67 2,521.21 2,521.67 0.0K
12:17 2,521.81 2,522.36 2,521.81 2,522.36 0.0K
12:18 2,522.45 2,522.45 2,522.29 2,522.41 0.0K
12:19 2,522.35 2,522.75 2,522.35 2,522.75 0.0K
12:20 2,522.79 2,523.06 2,522.79 2,523.06 0.0K
12:21 2,523.09 2,523.10 2,523.05 2,523.10 0.0K
12:22 2,523.10 2,523.30 2,523.10 2,523.27 0.0K
12:23 2,523.22 2,523.45 2,523.22 2,523.32 0.0K
12:24 2,523.36 2,523.45 2,523.36 2,523.45 0.0K
12:25 2,523.49 2,523.49 2,523.20 2,523.20 0.0K
12:26 2,523.04 2,523.14 2,522.98 2,522.98 0.0K
12:27 2,522.97 2,522.97 2,522.57 2,522.57 0.0K
12:28 2,522.64 2,522.73 2,522.55 2,522.56 0.0K
12:29 2,522.70 2,522.70 2,522.26 2,522.26 0.0K
12:30 2,522.12 2,522.12 2,521.89 2,521.96 0.0K
12:31 2,522.00 2,522.00 2,521.48 2,521.78 0.0K
12:32 2,521.94 2,521.94 2,521.81 2,521.86 0.0K
12:33 2,521.91 2,521.97 2,521.91 2,521.97 0.0K
12:34 2,522.10 2,522.10 2,521.87 2,521.94 0.0K
12:35 2,522.05 2,522.36 2,522.05 2,522.36 0.0K
12:36 2,522.39 2,522.57 2,522.32 2,522.32 0.0K
12:37 2,522.35 2,522.64 2,522.35 2,522.64 0.0K
12:38 2,522.51 2,522.57 2,522.46 2,522.57 0.0K
12:39 2,522.65 2,522.67 2,522.53 2,522.53 0.0K
12:40 2,522.37 2,522.57 2,522.37 2,522.57 0.0K
12:41 2,522.44 2,522.47 2,522.40 2,522.40 0.0K
12:42 2,522.46 2,522.48 2,522.37 2,522.37 0.0K
12:43 2,522.39 2,522.39 2,522.30 2,522.34 0.0K
12:44 2,522.33 2,522.39 2,522.33 2,522.38 0.0K
12:45 2,522.32 2,522.46 2,522.27 2,522.29 0.0K
12:46 2,522.19 2,522.50 2,522.19 2,522.50 0.0K
12:47 2,522.52 2,522.52 2,522.29 2,522.34 0.0K
12:48 2,522.34 2,522.41 2,522.31 2,522.32 0.0K
12:49 2,522.24 2,522.70 2,522.24 2,522.70 0.0K
12:50 2,522.79 2,523.11 2,522.79 2,523.11 0.0K
12:51 2,523.12 2,523.12 2,523.00 2,523.00 0.0K
12:52 2,523.12 2,523.26 2,523.11 2,523.26 0.0K
12:53 2,523.29 2,523.57 2,523.29 2,523.47 0.0K
12:54 2,523.53 2,523.61 2,523.42 2,523.42 0.0K
12:55 2,523.41 2,523.66 2,523.41 2,523.66 0.0K
12:56 2,523.67 2,523.89 2,523.67 2,523.85 0.0K
12:57 2,523.84 2,523.93 2,523.53 2,523.53 0.0K
12:58 2,523.50 2,523.50 2,523.37 2,523.42 0.0K
12:59 2,523.41 2,523.53 2,523.38 2,523.46 0.0K
13:00 2,523.50 2,523.61 2,523.45 2,523.61 0.0K
13:01 2,523.64 2,523.87 2,523.64 2,523.67 0.0K
13:02 2,523.82 2,523.87 2,523.82 2,523.85 0.0K
13:03 2,524.10 2,524.14 2,524.04 2,524.14 0.0K
13:04 2,524.08 2,524.17 2,524.08 2,524.17 0.0K
13:05 2,524.22 2,524.36 2,524.22 2,524.32 0.0K
13:06 2,524.44 2,524.50 2,524.44 2,524.49 0.0K
13:07 2,524.38 2,524.42 2,524.26 2,524.30 0.0K
13:08 2,524.28 2,524.33 2,524.28 2,524.29 0.0K
13:09 2,524.32 2,524.32 2,523.42 2,523.42 0.0K
13:10 2,523.14 2,523.78 2,523.14 2,523.75 0.0K
13:11 2,523.90 2,523.90 2,522.96 2,522.96 0.0K
13:12 2,522.92 2,523.37 2,522.92 2,523.18 0.0K
13:13 2,523.29 2,523.51 2,523.29 2,523.44 0.0K
13:14 2,523.31 2,523.31 2,522.86 2,522.86 0.0K
13:15 2,522.96 2,523.29 2,522.96 2,523.29 0.0K
13:16 2,523.40 2,523.40 2,523.30 2,523.36 0.0K
13:17 2,523.42 2,523.46 2,523.09 2,523.46 0.0K
13:18 2,523.31 2,523.71 2,523.31 2,523.70 0.0K
13:19 2,523.55 2,523.61 2,522.98 2,522.98 0.0K
13:20 2,523.63 2,523.63 2,523.47 2,523.47 0.0K
13:21 2,523.46 2,523.75 2,523.44 2,523.70 0.0K
13:22 2,523.51 2,523.51 2,523.26 2,523.29 0.0K
13:23 2,523.24 2,523.45 2,523.24 2,523.45 0.0K
13:24 2,523.53 2,523.56 2,523.53 2,523.56 0.0K
13:25 2,523.81 2,523.81 2,523.51 2,523.51 0.0K
13:26 2,523.59 2,523.59 2,523.24 2,523.24 0.0K
13:27 2,523.09 2,523.44 2,523.07 2,523.44 0.0K
13:28 2,523.28 2,523.32 2,523.03 2,523.03 0.0K
13:29 2,523.20 2,523.41 2,523.20 2,523.41 0.0K
13:30 2,523.44 2,523.56 2,523.44 2,523.54 0.0K
13:31 2,523.46 2,523.75 2,523.46 2,523.74 0.0K
13:32 2,523.81 2,523.81 2,523.64 2,523.68 0.0K
13:33 2,523.70 2,523.70 2,523.56 2,523.56 0.0K
13:34 2,523.59 2,523.70 2,523.59 2,523.70 0.0K
13:35 2,523.56 2,523.60 2,523.51 2,523.51 0.0K
13:36 2,523.43 2,523.43 2,523.09 2,523.09 0.0K
13:37 2,523.25 2,523.25 2,522.95 2,522.95 0.0K
13:38 2,522.94 2,522.94 2,522.56 2,522.56 0.0K
13:39 2,522.67 2,522.88 2,522.67 2,522.87 0.0K
13:40 2,522.73 2,522.73 2,522.26 2,522.26 0.0K
13:41 2,522.27 2,522.33 2,522.19 2,522.33 0.0K
13:42 2,522.47 2,523.01 2,522.47 2,523.01 0.0K
13:43 2,523.15 2,523.56 2,523.15 2,523.56 0.0K
13:44 2,523.44 2,523.44 2,523.08 2,523.08 0.0K
13:45 2,523.09 2,523.09 2,522.44 2,522.47 0.0K
13:46 2,522.32 2,522.56 2,522.32 2,522.56 0.0K
13:47 2,522.62 2,522.82 2,522.62 2,522.79 0.0K
13:48 2,522.83 2,522.83 2,522.64 2,522.64 0.0K
13:49 2,522.66 2,522.88 2,522.50 2,522.88 0.0K
13:50 2,522.91 2,522.92 2,522.76 2,522.92 0.0K
13:51 2,522.69 2,522.69 2,522.57 2,522.60 0.0K
13:52 2,522.65 2,522.67 2,522.58 2,522.58 0.0K
13:53 2,522.60 2,522.60 2,522.28 2,522.28 0.0K
13:54 2,522.30 2,522.30 2,522.23 2,522.23 0.0K
13:55 2,522.28 2,522.30 2,522.06 2,522.07 0.0K
13:56 2,522.24 2,522.42 2,522.21 2,522.30 0.0K
13:57 2,522.38 2,522.38 2,522.22 2,522.26 0.0K
13:58 2,522.28 2,522.28 2,522.14 2,522.16 0.0K
13:59 2,521.97 2,522.25 2,521.97 2,522.16 0.0K
14:00 2,522.23 2,522.23 2,521.81 2,521.92 0.0K
14:01 2,521.97 2,522.39 2,521.97 2,522.39 0.0K
14:02 2,522.52 2,522.63 2,522.36 2,522.63 0.0K
14:03 2,522.68 2,522.86 2,522.68 2,522.69 0.0K
14:04 2,522.70 2,522.70 2,522.47 2,522.47 0.0K
14:05 2,522.49 2,522.58 2,522.47 2,522.58 0.0K
14:06 2,522.61 2,522.98 2,522.61 2,522.98 0.0K
14:07 2,522.87 2,522.87 2,522.76 2,522.76 0.0K
14:08 2,522.69 2,522.86 2,522.69 2,522.86 0.0K
14:09 2,522.82 2,522.98 2,522.80 2,522.80 0.0K
14:10 2,522.77 2,523.02 2,522.77 2,523.02 0.0K
14:11 2,522.88 2,522.97 2,522.75 2,522.75 0.0K
14:12 2,522.78 2,522.92 2,522.78 2,522.92 0.0K
14:13 2,522.87 2,522.91 2,522.86 2,522.86 0.0K
14:14 2,522.69 2,522.69 2,522.45 2,522.45 0.0K
14:15 2,522.40 2,522.40 2,522.08 2,522.08 0.0K
14:16 2,522.00 2,522.41 2,522.00 2,522.35 0.0K
14:17 2,522.58 2,522.58 2,522.43 2,522.56 0.0K
14:18 2,522.69 2,522.87 2,522.57 2,522.87 0.0K
14:19 2,522.76 2,522.88 2,522.53 2,522.53 0.0K
14:20 2,522.53 2,522.53 2,522.41 2,522.41 0.0K
14:21 2,522.38 2,522.38 2,522.23 2,522.30 0.0K
14:22 2,522.31 2,522.31 2,522.10 2,522.10 0.0K
14:23 2,521.96 2,522.19 2,521.96 2,522.19 0.0K
14:24 2,522.14 2,522.23 2,522.13 2,522.21 0.0K
14:25 2,522.12 2,522.12 2,521.62 2,521.62 0.0K
14:26 2,521.60 2,521.60 2,521.29 2,521.29 0.0K
14:27 2,521.27 2,521.27 2,520.12 2,520.12 0.0K
14:28 2,520.42 2,520.55 2,520.15 2,520.55 0.0K
14:29 2,520.42 2,520.52 2,520.39 2,520.40 0.0K
14:30 2,520.53 2,520.53 2,519.96 2,519.96 0.0K
14:31 2,519.72 2,519.72 2,518.26 2,518.26 0.0K
14:32 2,517.56 2,517.73 2,517.52 2,517.72 0.0K
14:33 2,517.40 2,517.40 2,515.80 2,515.80 0.0K
14:34 2,515.39 2,516.33 2,515.39 2,516.33 0.0K
14:35 2,516.08 2,516.17 2,515.61 2,515.61 0.0K
14:36 2,516.19 2,517.14 2,516.19 2,517.10 0.0K
14:37 2,516.75 2,517.23 2,516.59 2,517.23 0.0K
14:38 2,517.45 2,517.80 2,517.45 2,517.80 0.0K
14:39 2,517.70 2,517.86 2,517.49 2,517.86 0.0K
14:40 2,517.96 2,518.00 2,517.53 2,517.53 0.0K
14:41 2,517.21 2,517.21 2,516.80 2,516.85 0.0K
14:42 2,516.69 2,516.74 2,516.47 2,516.72 0.0K
14:43 2,516.60 2,516.74 2,516.49 2,516.49 0.0K
14:44 2,516.69 2,516.99 2,516.69 2,516.84 0.0K
14:45 2,517.01 2,517.01 2,516.78 2,516.90 0.0K
14:46 2,516.97 2,517.38 2,516.87 2,517.38 0.0K
14:47 2,517.54 2,517.61 2,517.43 2,517.43 0.0K
14:48 2,517.87 2,518.43 2,517.87 2,518.38 0.0K
14:49 2,518.40 2,518.88 2,518.40 2,518.79 0.0K
14:50 2,518.90 2,519.36 2,518.90 2,519.22 0.0K
14:51 2,519.34 2,519.34 2,519.18 2,519.33 0.0K
14:52 2,519.51 2,519.51 2,519.13 2,519.13 0.0K
14:53 2,519.15 2,519.52 2,519.15 2,519.52 0.0K
14:54 2,519.69 2,519.69 2,519.53 2,519.56 0.0K
14:55 2,519.36 2,519.43 2,519.36 2,519.43 0.0K
14:56 2,519.43 2,519.43 2,518.84 2,518.90 0.0K
14:57 2,519.00 2,519.00 2,518.91 2,518.91 0.0K
14:58 2,518.80 2,518.80 2,518.24 2,518.24 0.0K
14:59 2,518.36 2,518.36 2,517.80 2,517.80 0.0K
15:00 2,518.09 2,518.30 2,518.03 2,518.30 0.0K
15:01 2,518.18 2,518.24 2,518.13 2,518.24 0.0K
15:02 2,517.86 2,517.94 2,517.82 2,517.94 0.0K
15:03 2,518.03 2,518.03 2,517.67 2,517.88 0.0K
15:04 2,517.97 2,518.28 2,517.97 2,518.28 0.0K
15:05 2,518.24 2,518.55 2,518.24 2,518.53 0.0K
15:06 2,518.50 2,518.50 2,518.28 2,518.28 0.0K
15:07 2,518.41 2,518.77 2,518.41 2,518.77 0.0K
15:08 2,518.88 2,518.88 2,518.62 2,518.62 0.0K
15:09 2,518.54 2,518.76 2,518.51 2,518.68 0.0K
15:10 2,518.70 2,518.95 2,518.70 2,518.79 0.0K
15:11 2,518.92 2,519.21 2,518.92 2,519.21 0.0K
15:12 2,519.23 2,519.23 2,519.06 2,519.07 0.0K
15:13 2,519.26 2,519.40 2,519.26 2,519.40 0.0K
15:14 2,519.49 2,519.49 2,519.34 2,519.35 0.0K
15:15 2,519.53 2,519.74 2,519.53 2,519.74 0.0K
15:16 2,519.80 2,520.51 2,519.80 2,520.51 0.0K
15:17 2,520.66 2,520.85 2,520.66 2,520.68 0.0K
15:18 2,520.57 2,520.57 2,520.42 2,520.42 0.0K
15:19 2,520.48 2,520.78 2,520.34 2,520.78 0.0K
15:20 2,520.65 2,520.65 2,520.48 2,520.55 0.0K
15:21 2,520.65 2,520.81 2,520.60 2,520.81 0.0K
15:22 2,520.78 2,520.98 2,520.78 2,520.87 0.0K
15:23 2,520.95 2,520.95 2,520.76 2,520.76 0.0K
15:24 2,520.89 2,521.01 2,520.84 2,521.01 0.0K
15:25 2,520.94 2,521.10 2,520.94 2,521.10 0.0K
15:26 2,521.19 2,521.31 2,521.19 2,521.25 0.0K
15:27 2,521.03 2,521.20 2,521.03 2,521.16 0.0K
15:28 2,521.12 2,521.26 2,520.98 2,521.26 0.0K
15:29 2,521.22 2,521.22 2,521.04 2,521.10 0.0K
15:30 2,521.14 2,521.72 2,521.14 2,521.46 0.0K
15:31 2,521.62 2,521.62 2,521.47 2,521.48 0.0K
15:32 2,521.47 2,521.71 2,521.47 2,521.71 0.0K
15:33 2,521.57 2,521.57 2,521.24 2,521.33 0.0K
15:34 2,521.35 2,521.48 2,521.35 2,521.38 0.0K
15:35 2,521.41 2,521.61 2,521.41 2,521.61 0.0K
15:36 2,521.63 2,521.63 2,521.21 2,521.24 0.0K
15:37 2,521.32 2,521.32 2,520.91 2,521.11 0.0K
15:38 2,521.33 2,521.50 2,521.33 2,521.38 0.0K
15:39 2,521.54 2,521.54 2,521.39 2,521.39 0.0K
15:40 2,521.55 2,521.59 2,521.54 2,521.58 0.0K
15:41 2,521.56 2,521.88 2,521.56 2,521.88 0.0K
15:42 2,521.83 2,521.99 2,521.83 2,521.99 0.0K
15:43 2,521.71 2,521.71 2,521.51 2,521.57 0.0K
15:44 2,521.52 2,521.95 2,521.52 2,521.95 0.0K
15:45 2,522.00 2,522.21 2,521.98 2,522.21 0.0K
15:46 2,522.40 2,522.54 2,522.36 2,522.46 0.0K
15:47 2,522.52 2,522.83 2,522.52 2,522.82 0.0K
15:48 2,522.99 2,523.04 2,522.92 2,522.92 0.0K
15:49 2,523.23 2,523.32 2,523.12 2,523.32 0.0K
15:50 2,523.44 2,524.82 2,523.44 2,524.15 0.0K
15:51 2,524.09 2,524.09 2,523.56 2,523.56 0.0K
15:52 2,523.40 2,523.88 2,523.40 2,523.88 0.0K
15:53 2,523.93 2,524.31 2,523.93 2,524.26 0.0K
15:54 2,524.26 2,525.55 2,524.26 2,525.55 0.0K
15:55 2,525.58 2,525.95 2,525.58 2,525.81 0.0K
15:56 2,525.68 2,525.73 2,524.86 2,524.86 0.0K
15:57 2,524.98 2,525.49 2,524.98 2,525.49 0.0K
15:58 2,525.52 2,525.64 2,525.40 2,525.40 0.0K
15:59 2,525.65 2,525.77 2,525.32 2,525.32 0.0K
16:00 2,525.63 2,525.91 2,525.63 2,525.91 0.0K
16:01 2,525.91 2,525.91 2,525.91 2,525.91 0.0K
16:02 2,525.91 2,525.91 2,525.91 2,525.91 0.0K
16:03 2,525.91 2,525.93 2,525.91 2,525.93 0.0K
16:04 2,525.93 2,525.93 2,525.93 2,525.93 0.0K
16:05 2,525.93 2,525.93 2,525.93 2,525.93 0.0K
16:06 2,525.93 2,525.93 2,525.93 2,525.93 0.0K
16:07 2,525.93 2,525.93 2,525.93 2,525.93 0.0K
16:08 2,525.93 2,525.93 2,525.93 2,525.93 0.0K
16:09 2,525.93 2,525.93 2,525.93 2,525.93 0.0K
16:10 2,525.93 2,525.93 2,525.93 2,525.93 0.0K
16:11 2,525.93 2,525.93 2,525.93 2,525.93 0.0K
16:12 2,525.93 2,525.93 2,525.93 2,525.93 0.0K
16:13 2,525.93 2,525.93 2,525.93 2,525.93 0.0K
16:14 2,525.93 2,525.93 2,525.93 2,525.93 0.0K
16:15 2,525.93 2,525.93 2,525.93 2,525.93 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