CBOE S&P 500 Conditional BuyWrite (BXMC)

BXMC
🏛️ 美国 →
2,574.50
最后更新: 2025-10-04
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 2,514.05 2,514.83 2,514.05 2,514.83 0.0K
09:32 2,514.79 2,516.91 2,514.79 2,516.91 0.0K
09:33 2,516.75 2,516.75 2,515.54 2,515.65 0.0K
09:34 2,514.41 2,514.52 2,514.04 2,514.52 0.0K
09:35 2,514.08 2,514.08 2,512.92 2,512.92 0.0K
09:36 2,512.42 2,512.75 2,512.24 2,512.26 0.0K
09:37 2,511.51 2,511.51 2,510.40 2,510.56 0.0K
09:38 2,510.62 2,511.65 2,510.62 2,511.65 0.0K
09:39 2,511.47 2,511.47 2,510.55 2,510.59 0.0K
09:40 2,510.45 2,510.93 2,510.45 2,510.93 0.0K
09:41 2,510.98 2,511.70 2,510.98 2,511.14 0.0K
09:42 2,510.76 2,510.85 2,510.61 2,510.61 0.0K
09:43 2,510.46 2,510.46 2,509.58 2,509.58 0.0K
09:44 2,509.33 2,509.87 2,509.02 2,509.87 0.0K
09:45 2,509.82 2,510.41 2,509.82 2,510.21 0.0K
09:46 2,510.29 2,510.29 2,509.53 2,509.53 0.0K
09:47 2,509.02 2,509.86 2,509.02 2,509.43 0.0K
09:48 2,509.51 2,509.81 2,509.26 2,509.26 0.0K
09:49 2,509.09 2,509.09 2,507.63 2,507.63 0.0K
09:50 2,508.02 2,508.02 2,507.58 2,507.61 0.0K
09:51 2,507.46 2,507.53 2,507.31 2,507.48 0.0K
09:52 2,506.90 2,506.90 2,506.26 2,506.26 0.0K
09:53 2,506.29 2,506.29 2,504.21 2,504.21 0.0K
09:54 2,504.06 2,504.52 2,504.06 2,504.12 0.0K
09:55 2,504.57 2,504.57 2,503.42 2,503.75 0.0K
09:56 2,503.05 2,504.18 2,503.03 2,504.18 0.0K
09:57 2,504.01 2,504.01 2,502.10 2,502.10 0.0K
09:58 2,502.43 2,502.43 2,501.71 2,501.80 0.0K
09:59 2,502.07 2,502.26 2,501.53 2,501.53 0.0K
10:00 2,501.52 2,502.92 2,501.52 2,502.92 0.0K
10:01 2,502.55 2,502.55 2,499.57 2,499.57 0.0K
10:02 2,499.07 2,499.89 2,499.07 2,499.49 0.0K
10:03 2,499.19 2,499.19 2,497.32 2,497.32 0.0K
10:04 2,497.15 2,497.15 2,495.89 2,495.89 0.0K
10:05 2,496.66 2,496.66 2,495.55 2,495.55 0.0K
10:06 2,495.76 2,495.76 2,494.44 2,494.89 0.0K
10:07 2,494.49 2,495.10 2,493.45 2,493.45 0.0K
10:08 2,494.00 2,497.06 2,494.00 2,497.06 0.0K
10:09 2,497.88 2,499.99 2,497.88 2,499.99 0.0K
10:10 2,499.36 2,500.43 2,499.36 2,500.21 0.0K
10:11 2,501.36 2,501.73 2,500.84 2,500.84 0.0K
10:12 2,500.52 2,501.02 2,500.52 2,501.02 0.0K
10:13 2,501.04 2,502.03 2,500.40 2,502.03 0.0K
10:14 2,501.83 2,503.26 2,501.83 2,503.04 0.0K
10:15 2,503.25 2,503.68 2,502.57 2,503.68 0.0K
10:16 2,503.51 2,503.82 2,503.28 2,503.82 0.0K
10:17 2,504.20 2,504.20 2,502.98 2,502.98 0.0K
10:18 2,502.80 2,502.80 2,501.91 2,501.91 0.0K
10:19 2,501.84 2,501.84 2,500.26 2,500.26 0.0K
10:20 2,500.52 2,501.95 2,500.52 2,501.21 0.0K
10:21 2,501.35 2,502.61 2,501.35 2,502.25 0.0K
10:22 2,502.17 2,502.28 2,501.81 2,501.81 0.0K
10:23 2,502.52 2,503.64 2,502.52 2,503.06 0.0K
10:24 2,502.43 2,503.22 2,502.43 2,503.22 0.0K
10:25 2,503.46 2,503.46 2,502.89 2,502.97 0.0K
10:26 2,502.72 2,502.72 2,501.57 2,501.57 0.0K
10:27 2,501.29 2,501.29 2,500.18 2,500.18 0.0K
10:28 2,500.32 2,500.32 2,499.59 2,499.65 0.0K
10:29 2,499.38 2,499.46 2,499.06 2,499.19 0.0K
10:30 2,499.22 2,500.00 2,498.74 2,500.00 0.0K
10:31 2,500.26 2,500.26 2,499.86 2,500.04 0.0K
10:32 2,500.14 2,500.91 2,500.08 2,500.91 0.0K
10:33 2,500.57 2,500.64 2,499.21 2,499.21 0.0K
10:34 2,499.28 2,499.51 2,498.80 2,498.80 0.0K
10:35 2,499.03 2,500.27 2,499.03 2,500.27 0.0K
10:36 2,500.20 2,500.20 2,498.71 2,499.01 0.0K
10:37 2,498.22 2,498.22 2,497.98 2,498.10 0.0K
10:38 2,498.73 2,499.68 2,498.73 2,499.00 0.0K
10:39 2,499.07 2,499.41 2,498.74 2,499.24 0.0K
10:40 2,499.35 2,499.91 2,499.26 2,499.91 0.0K
10:41 2,500.22 2,500.25 2,499.11 2,499.11 0.0K
10:42 2,499.51 2,499.51 2,499.27 2,499.29 0.0K
10:43 2,499.21 2,499.40 2,498.48 2,498.48 0.0K
10:44 2,498.44 2,499.07 2,498.44 2,498.57 0.0K
10:45 2,498.54 2,499.67 2,498.54 2,498.93 0.0K
10:46 2,498.75 2,498.75 2,497.82 2,497.82 0.0K
10:47 2,497.63 2,498.25 2,497.35 2,497.35 0.0K
10:48 2,498.07 2,499.06 2,498.07 2,498.72 0.0K
10:49 2,498.88 2,498.99 2,498.72 2,498.98 0.0K
10:50 2,499.65 2,500.31 2,499.52 2,499.82 0.0K
10:51 2,499.54 2,499.55 2,499.13 2,499.41 0.0K
10:52 2,498.92 2,498.92 2,497.21 2,497.21 0.0K
10:53 2,497.21 2,497.81 2,497.19 2,497.78 0.0K
10:54 2,497.58 2,497.61 2,497.45 2,497.45 0.0K
10:55 2,497.23 2,497.23 2,496.47 2,496.47 0.0K
10:56 2,495.98 2,495.98 2,495.60 2,495.80 0.0K
10:57 2,495.90 2,496.48 2,495.85 2,496.48 0.0K
10:58 2,496.19 2,497.40 2,496.19 2,496.99 0.0K
10:59 2,497.28 2,499.21 2,497.28 2,499.21 0.0K
11:00 2,498.62 2,498.62 2,498.22 2,498.44 0.0K
11:01 2,499.56 2,499.62 2,498.91 2,498.91 0.0K
11:02 2,498.80 2,499.13 2,498.76 2,499.05 0.0K
11:03 2,499.15 2,500.16 2,498.74 2,500.16 0.0K
11:04 2,499.90 2,499.90 2,499.46 2,499.55 0.0K
11:05 2,499.79 2,500.12 2,499.79 2,499.92 0.0K
11:06 2,500.08 2,501.00 2,500.08 2,500.97 0.0K
11:07 2,500.89 2,501.77 2,500.89 2,501.77 0.0K
11:08 2,501.90 2,502.33 2,500.89 2,500.89 0.0K
11:09 2,501.20 2,501.20 2,500.67 2,500.67 0.0K
11:10 2,500.61 2,500.81 2,500.17 2,500.81 0.0K
11:11 2,500.41 2,501.06 2,500.41 2,501.04 0.0K
11:12 2,501.07 2,501.31 2,500.71 2,501.31 0.0K
11:13 2,501.16 2,501.77 2,501.16 2,501.77 0.0K
11:14 2,501.60 2,501.60 2,501.13 2,501.27 0.0K
11:15 2,501.51 2,501.97 2,501.45 2,501.97 0.0K
11:16 2,501.91 2,502.19 2,501.91 2,502.19 0.0K
11:17 2,501.95 2,502.50 2,501.88 2,502.50 0.0K
11:18 2,502.47 2,502.47 2,502.28 2,502.32 0.0K
11:19 2,502.39 2,503.31 2,502.39 2,503.31 0.0K
11:20 2,503.40 2,504.47 2,503.40 2,504.47 0.0K
11:21 2,504.02 2,504.02 2,503.45 2,503.57 0.0K
11:22 2,503.65 2,503.87 2,503.49 2,503.70 0.0K
11:23 2,503.65 2,503.99 2,503.57 2,503.99 0.0K
11:24 2,504.16 2,504.52 2,503.96 2,504.52 0.0K
11:25 2,504.63 2,504.80 2,504.48 2,504.80 0.0K
11:26 2,505.48 2,506.49 2,505.48 2,506.49 0.0K
11:27 2,507.00 2,508.27 2,507.00 2,508.27 0.0K
11:28 2,508.03 2,508.18 2,507.54 2,507.60 0.0K
11:29 2,508.09 2,508.09 2,507.50 2,507.68 0.0K
11:30 2,507.59 2,508.41 2,507.59 2,508.17 0.0K
11:31 2,508.25 2,508.45 2,508.15 2,508.45 0.0K
11:32 2,508.68 2,508.95 2,508.68 2,508.93 0.0K
11:33 2,508.89 2,508.89 2,508.39 2,508.44 0.0K
11:34 2,508.47 2,508.48 2,508.38 2,508.48 0.0K
11:35 2,508.14 2,508.26 2,508.14 2,508.21 0.0K
11:36 2,508.22 2,508.80 2,508.22 2,508.40 0.0K
11:37 2,508.23 2,508.23 2,507.57 2,507.57 0.0K
11:38 2,506.86 2,506.86 2,506.27 2,506.27 0.0K
11:39 2,505.69 2,505.85 2,505.64 2,505.67 0.0K
11:40 2,505.58 2,506.11 2,505.58 2,506.11 0.0K
11:41 2,506.08 2,506.88 2,506.08 2,506.88 0.0K
11:42 2,507.78 2,509.58 2,507.78 2,509.58 0.0K
11:43 2,509.39 2,509.41 2,508.63 2,508.63 0.0K
11:44 2,508.40 2,508.40 2,507.38 2,507.76 0.0K
11:45 2,508.07 2,509.38 2,508.03 2,509.38 0.0K
11:46 2,509.64 2,509.86 2,509.29 2,509.29 0.0K
11:47 2,509.18 2,509.57 2,509.08 2,509.57 0.0K
11:48 2,509.64 2,509.77 2,509.51 2,509.77 0.0K
11:49 2,509.49 2,509.49 2,509.21 2,509.23 0.0K
11:50 2,509.13 2,509.13 2,508.13 2,508.13 0.0K
11:51 2,508.32 2,509.03 2,508.32 2,509.03 0.0K
11:52 2,509.00 2,509.00 2,508.64 2,508.82 0.0K
11:53 2,509.12 2,509.49 2,509.12 2,509.49 0.0K
11:54 2,509.33 2,509.33 2,508.88 2,508.94 0.0K
11:55 2,508.92 2,508.92 2,508.52 2,508.60 0.0K
11:56 2,508.60 2,508.60 2,508.11 2,508.11 0.0K
11:57 2,507.71 2,507.80 2,507.57 2,507.69 0.0K
11:58 2,507.91 2,507.91 2,507.20 2,507.20 0.0K
11:59 2,506.97 2,507.20 2,506.97 2,507.10 0.0K
12:00 2,507.02 2,507.23 2,506.99 2,507.23 0.0K
12:01 2,507.68 2,507.68 2,507.24 2,507.24 0.0K
12:02 2,507.21 2,507.81 2,507.08 2,507.81 0.0K
12:03 2,508.48 2,508.80 2,508.48 2,508.77 0.0K
12:04 2,509.16 2,509.16 2,509.08 2,509.08 0.0K
12:05 2,509.45 2,509.97 2,509.45 2,509.76 0.0K
12:06 2,509.84 2,509.84 2,509.26 2,509.26 0.0K
12:07 2,508.80 2,508.85 2,507.89 2,508.83 0.0K
12:08 2,508.88 2,509.10 2,508.88 2,509.03 0.0K
12:09 2,508.82 2,508.82 2,508.75 2,508.78 0.0K
12:10 2,508.79 2,509.23 2,508.73 2,509.23 0.0K
12:11 2,509.59 2,509.88 2,509.52 2,509.52 0.0K
12:12 2,509.06 2,509.06 2,508.28 2,508.39 0.0K
12:13 2,508.73 2,509.00 2,508.62 2,509.00 0.0K
12:14 2,508.68 2,508.68 2,508.27 2,508.30 0.0K
12:15 2,508.72 2,509.54 2,508.72 2,509.54 0.0K
12:16 2,509.95 2,510.27 2,509.95 2,510.13 0.0K
12:17 2,510.22 2,510.35 2,510.22 2,510.24 0.0K
12:18 2,510.21 2,510.61 2,510.14 2,510.61 0.0K
12:19 2,510.66 2,511.85 2,510.63 2,511.85 0.0K
12:20 2,511.74 2,512.42 2,511.71 2,512.42 0.0K
12:21 2,512.46 2,512.46 2,511.94 2,511.94 0.0K
12:22 2,511.61 2,512.12 2,511.61 2,511.95 0.0K
12:23 2,512.15 2,512.24 2,511.80 2,511.80 0.0K
12:24 2,511.63 2,511.76 2,511.56 2,511.76 0.0K
12:25 2,511.81 2,511.81 2,510.89 2,510.89 0.0K
12:26 2,511.50 2,512.11 2,511.50 2,512.10 0.0K
12:27 2,512.01 2,512.30 2,512.01 2,512.13 0.0K
12:28 2,512.07 2,512.07 2,511.73 2,511.73 0.0K
12:29 2,511.67 2,511.67 2,511.28 2,511.28 0.0K
12:30 2,511.19 2,511.19 2,510.75 2,510.88 0.0K
12:31 2,510.83 2,510.83 2,509.77 2,509.77 0.0K
12:32 2,509.89 2,510.46 2,509.89 2,510.46 0.0K
12:33 2,510.48 2,510.52 2,510.31 2,510.31 0.0K
12:34 2,510.49 2,510.49 2,510.21 2,510.21 0.0K
12:35 2,510.29 2,510.29 2,509.96 2,510.17 0.0K
12:36 2,510.18 2,511.36 2,510.18 2,511.36 0.0K
12:37 2,511.36 2,511.54 2,511.34 2,511.54 0.0K
12:38 2,511.35 2,511.47 2,511.35 2,511.47 0.0K
12:39 2,511.61 2,511.94 2,511.61 2,511.94 0.0K
12:40 2,511.84 2,511.92 2,511.77 2,511.77 0.0K
12:41 2,511.65 2,512.72 2,511.65 2,512.72 0.0K
12:42 2,512.47 2,512.61 2,512.47 2,512.50 0.0K
12:43 2,512.51 2,512.55 2,512.41 2,512.44 0.0K
12:44 2,512.31 2,512.33 2,512.18 2,512.33 0.0K
12:45 2,512.43 2,513.21 2,512.43 2,513.16 0.0K
12:46 2,513.06 2,513.06 2,511.88 2,511.88 0.0K
12:47 2,511.87 2,512.05 2,511.87 2,511.94 0.0K
12:48 2,512.03 2,512.33 2,511.96 2,512.33 0.0K
12:49 2,512.34 2,512.50 2,512.34 2,512.48 0.0K
12:50 2,512.49 2,512.49 2,511.90 2,511.90 0.0K
12:51 2,511.80 2,512.31 2,511.78 2,512.21 0.0K
12:52 2,512.29 2,512.29 2,511.75 2,511.82 0.0K
12:53 2,511.53 2,511.64 2,511.52 2,511.53 0.0K
12:54 2,511.52 2,511.52 2,510.48 2,510.48 0.0K
12:55 2,510.74 2,511.32 2,510.70 2,511.32 0.0K
12:56 2,511.45 2,511.84 2,511.45 2,511.84 0.0K
12:57 2,511.49 2,511.49 2,510.21 2,510.21 0.0K
12:58 2,510.65 2,510.65 2,510.49 2,510.55 0.0K
12:59 2,510.59 2,510.59 2,509.60 2,509.60 0.0K
13:00 2,509.77 2,509.96 2,509.72 2,509.74 0.0K
13:01 2,509.81 2,510.12 2,509.81 2,510.02 0.0K
13:02 2,510.11 2,510.15 2,509.74 2,510.15 0.0K
13:03 2,510.00 2,510.09 2,509.94 2,509.94 0.0K
13:04 2,509.97 2,509.97 2,509.61 2,509.78 0.0K
13:05 2,509.97 2,510.01 2,509.80 2,510.01 0.0K
13:06 2,509.96 2,510.03 2,509.92 2,509.95 0.0K
13:07 2,509.72 2,510.01 2,509.72 2,510.01 0.0K
13:08 2,510.18 2,510.88 2,510.18 2,510.80 0.0K
13:09 2,510.74 2,510.74 2,510.50 2,510.61 0.0K
13:10 2,510.92 2,511.00 2,510.91 2,511.00 0.0K
13:11 2,511.31 2,511.31 2,511.05 2,511.25 0.0K
13:12 2,511.19 2,511.19 2,510.44 2,510.44 0.0K
13:13 2,510.39 2,510.39 2,510.09 2,510.09 0.0K
13:14 2,510.28 2,510.62 2,510.28 2,510.50 0.0K
13:15 2,510.83 2,511.07 2,510.83 2,511.07 0.0K
13:16 2,511.07 2,512.56 2,511.07 2,512.13 0.0K
13:17 2,512.25 2,512.37 2,512.19 2,512.37 0.0K
13:18 2,512.43 2,513.11 2,512.43 2,513.11 0.0K
13:19 2,512.78 2,512.78 2,512.30 2,512.40 0.0K
13:20 2,512.61 2,512.65 2,512.46 2,512.46 0.0K
13:21 2,512.29 2,512.29 2,511.79 2,511.92 0.0K
13:22 2,511.93 2,512.28 2,511.93 2,512.10 0.0K
13:23 2,512.00 2,512.00 2,511.52 2,511.52 0.0K
13:24 2,511.50 2,511.50 2,511.18 2,511.48 0.0K
13:25 2,511.80 2,512.51 2,511.80 2,512.51 0.0K
13:26 2,512.46 2,512.54 2,512.27 2,512.54 0.0K
13:27 2,512.56 2,512.95 2,512.56 2,512.81 0.0K
13:28 2,512.78 2,512.97 2,512.73 2,512.97 0.0K
13:29 2,512.78 2,512.78 2,512.40 2,512.45 0.0K
13:30 2,512.38 2,512.38 2,512.24 2,512.33 0.0K
13:31 2,512.29 2,512.41 2,512.21 2,512.41 0.0K
13:32 2,512.30 2,512.49 2,512.30 2,512.38 0.0K
13:33 2,512.04 2,512.04 2,511.48 2,511.86 0.0K
13:34 2,511.95 2,512.02 2,511.91 2,512.02 0.0K
13:35 2,512.14 2,512.14 2,511.40 2,511.40 0.0K
13:36 2,511.78 2,511.99 2,511.77 2,511.77 0.0K
13:37 2,512.36 2,512.42 2,512.18 2,512.42 0.0K
13:38 2,512.52 2,512.52 2,512.41 2,512.42 0.0K
13:39 2,512.27 2,512.27 2,512.08 2,512.11 0.0K
13:40 2,512.26 2,512.85 2,512.26 2,512.85 0.0K
13:41 2,512.80 2,512.80 2,512.49 2,512.49 0.0K
13:42 2,512.51 2,512.51 2,512.37 2,512.43 0.0K
13:43 2,512.38 2,512.38 2,511.93 2,511.93 0.0K
13:44 2,512.00 2,512.23 2,511.96 2,512.23 0.0K
13:45 2,512.34 2,512.81 2,512.34 2,512.81 0.0K
13:46 2,512.65 2,512.65 2,512.01 2,512.02 0.0K
13:47 2,511.76 2,511.76 2,511.04 2,511.04 0.0K
13:48 2,511.12 2,511.12 2,510.75 2,510.97 0.0K
13:49 2,510.92 2,511.11 2,510.92 2,511.00 0.0K
13:50 2,511.10 2,511.14 2,510.60 2,510.61 0.0K
13:51 2,510.38 2,510.38 2,510.14 2,510.19 0.0K
13:52 2,510.19 2,510.36 2,510.06 2,510.36 0.0K
13:53 2,510.34 2,510.84 2,510.34 2,510.84 0.0K
13:54 2,510.85 2,511.15 2,510.85 2,511.09 0.0K
13:55 2,511.02 2,511.32 2,510.95 2,510.95 0.0K
13:56 2,510.87 2,510.87 2,510.41 2,510.41 0.0K
13:57 2,510.58 2,510.58 2,508.99 2,508.99 0.0K
13:58 2,508.83 2,509.23 2,508.83 2,509.23 0.0K
13:59 2,509.49 2,509.64 2,509.49 2,509.58 0.0K
14:00 2,509.48 2,510.23 2,509.48 2,510.23 0.0K
14:01 2,510.17 2,510.41 2,510.01 2,510.41 0.0K
14:02 2,510.18 2,510.50 2,510.18 2,510.50 0.0K
14:03 2,510.96 2,511.06 2,510.96 2,511.06 0.0K
14:04 2,510.84 2,511.81 2,510.84 2,511.71 0.0K
14:05 2,511.90 2,511.95 2,511.50 2,511.95 0.0K
14:06 2,511.88 2,511.91 2,511.41 2,511.41 0.0K
14:07 2,511.32 2,511.32 2,510.62 2,510.62 0.0K
14:08 2,510.31 2,510.31 2,510.14 2,510.14 0.0K
14:09 2,510.14 2,510.23 2,509.71 2,509.74 0.0K
14:10 2,510.19 2,510.19 2,509.85 2,509.88 0.0K
14:11 2,509.87 2,509.87 2,509.60 2,509.63 0.0K
14:12 2,509.79 2,509.79 2,509.14 2,509.14 0.0K
14:13 2,509.23 2,509.23 2,508.74 2,508.97 0.0K
14:14 2,509.05 2,509.84 2,509.05 2,509.84 0.0K
14:15 2,509.73 2,509.73 2,509.35 2,509.60 0.0K
14:16 2,509.70 2,509.70 2,509.55 2,509.55 0.0K
14:17 2,509.42 2,509.74 2,509.37 2,509.37 0.0K
14:18 2,508.99 2,508.99 2,508.43 2,508.48 0.0K
14:19 2,508.42 2,508.70 2,507.65 2,507.65 0.0K
14:20 2,507.94 2,507.94 2,507.62 2,507.83 0.0K
14:21 2,508.09 2,508.09 2,507.28 2,507.28 0.0K
14:22 2,507.12 2,507.30 2,507.12 2,507.30 0.0K
14:23 2,507.32 2,508.27 2,507.32 2,508.27 0.0K
14:24 2,508.07 2,508.07 2,507.89 2,507.89 0.0K
14:25 2,508.00 2,508.39 2,508.00 2,508.39 0.0K
14:26 2,508.35 2,508.35 2,507.94 2,507.94 0.0K
14:27 2,508.08 2,508.08 2,507.59 2,507.59 0.0K
14:28 2,507.88 2,507.88 2,507.40 2,507.42 0.0K
14:29 2,507.64 2,507.67 2,507.63 2,507.67 0.0K
14:30 2,507.52 2,508.53 2,507.41 2,508.53 0.0K
14:31 2,508.46 2,508.70 2,508.46 2,508.70 0.0K
14:32 2,508.89 2,509.04 2,508.74 2,509.04 0.0K
14:33 2,508.93 2,509.36 2,508.50 2,509.36 0.0K
14:34 2,509.31 2,509.58 2,509.31 2,509.58 0.0K
14:35 2,509.56 2,509.56 2,509.18 2,509.31 0.0K
14:36 2,508.95 2,509.07 2,508.92 2,508.92 0.0K
14:37 2,508.74 2,508.90 2,508.57 2,508.57 0.0K
14:38 2,508.51 2,508.67 2,508.39 2,508.67 0.0K
14:39 2,508.59 2,508.59 2,508.30 2,508.41 0.0K
14:40 2,508.44 2,508.44 2,508.05 2,508.05 0.0K
14:41 2,507.92 2,507.92 2,507.28 2,507.28 0.0K
14:42 2,507.13 2,507.21 2,506.97 2,507.20 0.0K
14:43 2,507.42 2,507.60 2,507.42 2,507.51 0.0K
14:44 2,507.45 2,507.45 2,507.00 2,507.15 0.0K
14:45 2,507.09 2,507.18 2,507.01 2,507.01 0.0K
14:46 2,507.09 2,507.09 2,506.36 2,506.36 0.0K
14:47 2,506.51 2,507.07 2,506.51 2,507.03 0.0K
14:48 2,507.13 2,507.16 2,506.93 2,506.93 0.0K
14:49 2,506.93 2,507.19 2,506.93 2,507.08 0.0K
14:50 2,507.15 2,507.22 2,506.68 2,507.22 0.0K
14:51 2,507.46 2,507.72 2,507.31 2,507.72 0.0K
14:52 2,507.60 2,507.60 2,507.47 2,507.47 0.0K
14:53 2,506.82 2,507.04 2,506.82 2,507.04 0.0K
14:54 2,507.00 2,507.11 2,506.65 2,506.65 0.0K
14:55 2,506.54 2,506.54 2,506.10 2,506.51 0.0K
14:56 2,506.39 2,506.39 2,505.79 2,505.79 0.0K
14:57 2,505.70 2,505.89 2,505.61 2,505.89 0.0K
14:58 2,506.05 2,506.46 2,506.05 2,506.08 0.0K
14:59 2,506.27 2,506.35 2,506.11 2,506.11 0.0K
15:00 2,506.44 2,506.44 2,505.88 2,506.07 0.0K
15:01 2,505.79 2,505.79 2,505.56 2,505.56 0.0K
15:02 2,505.66 2,505.66 2,504.61 2,504.61 0.0K
15:03 2,504.53 2,504.87 2,504.53 2,504.87 0.0K
15:04 2,504.55 2,505.34 2,504.55 2,505.34 0.0K
15:05 2,505.27 2,505.27 2,505.12 2,505.12 0.0K
15:06 2,505.17 2,505.38 2,504.82 2,504.82 0.0K
15:07 2,504.80 2,505.19 2,504.80 2,505.19 0.0K
15:08 2,505.32 2,505.79 2,505.10 2,505.69 0.0K
15:09 2,505.85 2,506.61 2,505.85 2,506.40 0.0K
15:10 2,506.25 2,506.25 2,505.88 2,506.01 0.0K
15:11 2,506.00 2,506.00 2,505.95 2,505.96 0.0K
15:12 2,505.97 2,505.97 2,505.64 2,505.81 0.0K
15:13 2,505.82 2,505.82 2,505.56 2,505.56 0.0K
15:14 2,505.71 2,505.71 2,505.44 2,505.44 0.0K
15:15 2,505.88 2,506.33 2,505.88 2,506.33 0.0K
15:16 2,506.41 2,506.44 2,506.21 2,506.21 0.0K
15:17 2,506.78 2,506.99 2,506.56 2,506.99 0.0K
15:18 2,506.98 2,506.98 2,506.53 2,506.66 0.0K
15:19 2,506.64 2,506.64 2,505.71 2,505.71 0.0K
15:20 2,506.30 2,506.30 2,505.34 2,506.13 0.0K
15:21 2,506.54 2,506.68 2,506.39 2,506.68 0.0K
15:22 2,506.57 2,506.57 2,506.06 2,506.06 0.0K
15:23 2,506.09 2,506.09 2,505.46 2,505.46 0.0K
15:24 2,505.61 2,505.61 2,505.47 2,505.47 0.0K
15:25 2,504.90 2,505.14 2,504.90 2,505.10 0.0K
15:26 2,504.89 2,504.89 2,504.63 2,504.63 0.0K
15:27 2,504.68 2,504.85 2,504.68 2,504.85 0.0K
15:28 2,504.84 2,504.84 2,504.34 2,504.34 0.0K
15:29 2,504.23 2,504.59 2,504.22 2,504.22 0.0K
15:30 2,503.93 2,504.69 2,503.93 2,504.48 0.0K
15:31 2,504.39 2,505.38 2,504.39 2,505.38 0.0K
15:32 2,505.35 2,505.48 2,505.08 2,505.48 0.0K
15:33 2,505.45 2,506.09 2,505.36 2,506.09 0.0K
15:34 2,505.89 2,505.89 2,505.45 2,505.45 0.0K
15:35 2,505.47 2,505.47 2,504.95 2,504.95 0.0K
15:36 2,504.80 2,505.16 2,504.72 2,505.16 0.0K
15:37 2,505.72 2,505.87 2,505.69 2,505.87 0.0K
15:38 2,505.81 2,505.81 2,505.11 2,505.11 0.0K
15:39 2,504.94 2,504.94 2,504.36 2,504.36 0.0K
15:40 2,504.25 2,504.25 2,503.63 2,503.63 0.0K
15:41 2,503.56 2,503.82 2,503.56 2,503.79 0.0K
15:42 2,503.92 2,503.92 2,503.43 2,503.72 0.0K
15:43 2,504.09 2,504.09 2,502.98 2,502.98 0.0K
15:44 2,502.69 2,503.03 2,502.30 2,503.03 0.0K
15:45 2,502.92 2,502.92 2,502.51 2,502.71 0.0K
15:46 2,502.48 2,503.28 2,502.48 2,502.73 0.0K
15:47 2,502.63 2,503.76 2,502.63 2,503.76 0.0K
15:48 2,503.44 2,504.37 2,503.44 2,504.14 0.0K
15:49 2,504.00 2,504.18 2,503.98 2,503.98 0.0K
15:50 2,504.05 2,504.05 2,501.57 2,501.57 0.0K
15:51 2,501.57 2,501.57 2,500.32 2,500.32 0.0K
15:52 2,500.57 2,500.97 2,500.10 2,500.10 0.0K
15:53 2,500.03 2,500.03 2,498.62 2,498.62 0.0K
15:54 2,498.33 2,498.76 2,497.42 2,497.42 0.0K
15:55 2,497.43 2,498.14 2,496.87 2,498.14 0.0K
15:56 2,498.29 2,498.29 2,497.27 2,497.27 0.0K
15:57 2,497.06 2,497.06 2,496.39 2,496.71 0.0K
15:58 2,496.51 2,496.51 2,495.87 2,495.87 0.0K
15:59 2,495.96 2,495.99 2,495.10 2,495.99 0.0K
16:00 2,496.59 2,496.59 2,496.25 2,496.25 0.0K
16:01 2,496.23 2,496.23 2,496.17 2,496.17 0.0K
16:02 2,496.17 2,496.17 2,496.16 2,496.16 0.0K
16:03 2,496.16 2,496.16 2,496.16 2,496.16 0.0K
16:04 2,496.16 2,496.16 2,496.16 2,496.16 0.0K
16:05 2,496.15 2,496.15 2,496.15 2,496.15 0.0K
16:06 2,496.15 2,496.15 2,496.15 2,496.15 0.0K
16:07 2,496.15 2,496.15 2,496.15 2,496.15 0.0K
16:08 2,496.15 2,496.15 2,496.15 2,496.15 0.0K
16:09 2,496.15 2,496.15 2,496.15 2,496.15 0.0K
16:10 2,496.15 2,496.15 2,496.15 2,496.15 0.0K
16:11 2,496.15 2,496.15 2,496.15 2,496.15 0.0K
16:12 2,496.15 2,496.15 2,496.15 2,496.15 0.0K
16:13 2,496.15 2,496.15 2,496.15 2,496.15 0.0K
16:14 2,496.15 2,496.15 2,496.15 2,496.15 0.0K
16:15 2,496.15 2,496.15 2,496.15 2,496.15 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