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 2,416.05 2,416.19 2,414.44 2,414.44 0.0K
09:32 2,413.80 2,414.34 2,412.06 2,412.06 0.0K
09:33 2,412.31 2,412.94 2,412.31 2,412.94 0.0K
09:34 2,413.06 2,413.76 2,412.41 2,413.76 0.0K
09:35 2,413.76 2,413.76 2,411.82 2,411.82 0.0K
09:36 2,411.24 2,411.24 2,409.17 2,409.78 0.0K
09:37 2,410.85 2,411.49 2,410.48 2,411.09 0.0K
09:38 2,411.62 2,412.50 2,411.62 2,412.50 0.0K
09:39 2,412.98 2,413.73 2,412.98 2,413.41 0.0K
09:40 2,412.74 2,413.26 2,412.38 2,413.26 0.0K
09:41 2,412.96 2,412.96 2,409.66 2,410.09 0.0K
09:42 2,409.98 2,411.70 2,409.98 2,410.72 0.0K
09:43 2,411.81 2,411.81 2,410.06 2,410.06 0.0K
09:44 2,408.78 2,408.78 2,407.40 2,408.06 0.0K
09:45 2,408.43 2,410.35 2,408.43 2,410.35 0.0K
09:46 2,409.84 2,409.84 2,409.12 2,409.68 0.0K
09:47 2,409.36 2,410.95 2,409.36 2,410.95 0.0K
09:48 2,410.85 2,411.82 2,409.75 2,409.75 0.0K
09:49 2,410.22 2,412.67 2,410.22 2,412.67 0.0K
09:50 2,412.08 2,414.72 2,412.08 2,414.72 0.0K
09:51 2,415.10 2,416.69 2,415.10 2,416.19 0.0K
09:52 2,415.59 2,415.81 2,415.59 2,415.81 0.0K
09:53 2,415.84 2,415.90 2,414.50 2,414.50 0.0K
09:54 2,413.54 2,413.54 2,413.06 2,413.37 0.0K
09:55 2,413.13 2,413.47 2,412.63 2,412.63 0.0K
09:56 2,412.71 2,412.71 2,411.22 2,411.22 0.0K
09:57 2,410.49 2,410.87 2,410.13 2,410.87 0.0K
09:58 2,410.88 2,411.40 2,410.57 2,410.57 0.0K
09:59 2,410.50 2,411.63 2,410.50 2,411.18 0.0K
10:00 2,411.08 2,412.84 2,409.43 2,412.84 0.0K
10:01 2,413.73 2,415.21 2,413.35 2,413.35 0.0K
10:02 2,413.45 2,413.81 2,413.17 2,413.46 0.0K
10:03 2,413.77 2,417.53 2,413.77 2,417.53 0.0K
10:04 2,417.54 2,419.28 2,417.54 2,418.04 0.0K
10:05 2,418.61 2,421.26 2,418.61 2,420.77 0.0K
10:06 2,420.20 2,421.22 2,420.20 2,421.22 0.0K
10:07 2,421.61 2,423.28 2,421.56 2,423.28 0.0K
10:08 2,423.32 2,424.31 2,423.32 2,424.31 0.0K
10:09 2,423.77 2,423.77 2,422.82 2,422.82 0.0K
10:10 2,423.28 2,423.28 2,421.82 2,422.14 0.0K
10:11 2,422.58 2,423.74 2,422.58 2,423.74 0.0K
10:12 2,423.79 2,423.79 2,423.08 2,423.36 0.0K
10:13 2,423.22 2,424.65 2,423.22 2,423.71 0.0K
10:14 2,423.64 2,423.64 2,423.45 2,423.45 0.0K
10:15 2,423.61 2,424.59 2,423.32 2,424.59 0.0K
10:16 2,424.95 2,425.35 2,423.75 2,423.75 0.0K
10:17 2,423.02 2,423.49 2,423.02 2,423.49 0.0K
10:18 2,424.61 2,426.65 2,424.61 2,425.03 0.0K
10:19 2,424.62 2,425.71 2,424.62 2,425.54 0.0K
10:20 2,425.92 2,426.69 2,425.65 2,426.69 0.0K
10:21 2,426.69 2,427.06 2,426.69 2,426.79 0.0K
10:22 2,427.21 2,428.08 2,427.21 2,428.08 0.0K
10:23 2,428.47 2,428.47 2,427.64 2,427.77 0.0K
10:24 2,427.87 2,427.99 2,426.19 2,426.19 0.0K
10:25 2,426.40 2,426.40 2,424.45 2,424.45 0.0K
10:26 2,424.73 2,425.27 2,422.90 2,422.90 0.0K
10:27 2,422.57 2,425.22 2,422.57 2,425.22 0.0K
10:28 2,426.03 2,426.49 2,425.02 2,426.49 0.0K
10:29 2,426.13 2,427.91 2,426.13 2,426.96 0.0K
10:30 2,427.63 2,427.77 2,427.14 2,427.14 0.0K
10:31 2,427.08 2,427.43 2,426.30 2,427.43 0.0K
10:32 2,426.84 2,426.84 2,425.42 2,425.42 0.0K
10:33 2,426.89 2,427.67 2,426.48 2,426.48 0.0K
10:34 2,426.90 2,426.96 2,426.82 2,426.87 0.0K
10:35 2,426.51 2,426.60 2,426.12 2,426.12 0.0K
10:36 2,426.72 2,427.10 2,426.72 2,426.83 0.0K
10:37 2,428.28 2,428.90 2,427.83 2,428.90 0.0K
10:38 2,428.86 2,428.86 2,428.16 2,428.40 0.0K
10:39 2,429.21 2,431.92 2,429.21 2,431.92 0.0K
10:40 2,432.14 2,433.65 2,432.14 2,433.65 0.0K
10:41 2,433.14 2,433.14 2,431.50 2,431.50 0.0K
10:42 2,432.24 2,432.92 2,432.24 2,432.49 0.0K
10:43 2,432.23 2,432.77 2,431.93 2,432.71 0.0K
10:44 2,432.14 2,433.02 2,432.14 2,433.02 0.0K
10:45 2,432.99 2,433.47 2,432.62 2,432.62 0.0K
10:46 2,432.20 2,432.80 2,431.63 2,431.63 0.0K
10:47 2,432.02 2,432.31 2,431.96 2,432.23 0.0K
10:48 2,431.29 2,431.29 2,431.15 2,431.15 0.0K
10:49 2,431.45 2,431.45 2,430.63 2,430.84 0.0K
10:50 2,430.12 2,430.12 2,428.55 2,428.81 0.0K
10:51 2,428.49 2,429.08 2,427.94 2,427.94 0.0K
10:52 2,428.55 2,428.91 2,428.05 2,428.91 0.0K
10:53 2,428.44 2,429.04 2,428.44 2,428.72 0.0K
10:54 2,428.59 2,428.59 2,424.85 2,424.85 0.0K
10:55 2,424.82 2,425.35 2,423.95 2,424.26 0.0K
10:56 2,425.00 2,425.07 2,424.54 2,424.84 0.0K
10:57 2,424.06 2,426.23 2,424.06 2,426.23 0.0K
10:58 2,426.72 2,426.83 2,426.66 2,426.83 0.0K
10:59 2,426.69 2,428.27 2,426.69 2,428.27 0.0K
11:00 2,428.26 2,430.97 2,428.26 2,430.26 0.0K
11:01 2,429.88 2,430.39 2,429.88 2,430.00 0.0K
11:02 2,430.12 2,430.28 2,429.81 2,430.28 0.0K
11:03 2,430.69 2,430.76 2,430.42 2,430.70 0.0K
11:04 2,431.53 2,431.56 2,430.11 2,430.11 0.0K
11:05 2,430.14 2,430.36 2,430.02 2,430.19 0.0K
11:06 2,430.05 2,430.05 2,429.46 2,429.46 0.0K
11:07 2,429.86 2,429.86 2,428.87 2,429.20 0.0K
11:08 2,429.44 2,431.64 2,429.44 2,431.64 0.0K
11:09 2,431.76 2,433.35 2,431.76 2,433.18 0.0K
11:10 2,433.69 2,433.69 2,432.37 2,433.41 0.0K
11:11 2,433.00 2,433.82 2,433.00 2,433.66 0.0K
11:12 2,433.49 2,433.49 2,432.90 2,433.03 0.0K
11:13 2,432.91 2,432.91 2,432.01 2,432.01 0.0K
11:14 2,431.87 2,431.87 2,430.43 2,430.64 0.0K
11:15 2,431.13 2,431.26 2,430.36 2,430.36 0.0K
11:16 2,429.61 2,430.84 2,429.61 2,430.42 0.0K
11:17 2,430.71 2,431.32 2,430.71 2,431.32 0.0K
11:18 2,431.19 2,431.66 2,431.19 2,431.66 0.0K
11:19 2,431.36 2,431.36 2,430.55 2,430.88 0.0K
11:20 2,430.17 2,430.19 2,429.64 2,429.64 0.0K
11:21 2,428.22 2,428.70 2,427.38 2,427.38 0.0K
11:22 2,426.30 2,426.30 2,425.10 2,425.13 0.0K
11:23 2,425.73 2,426.72 2,425.73 2,426.72 0.0K
11:24 2,426.24 2,427.34 2,426.24 2,427.34 0.0K
11:25 2,427.54 2,428.84 2,427.54 2,428.66 0.0K
11:26 2,428.39 2,428.39 2,424.65 2,425.08 0.0K
11:27 2,424.98 2,424.98 2,424.31 2,424.49 0.0K
11:28 2,424.31 2,424.87 2,424.27 2,424.87 0.0K
11:29 2,423.06 2,429.28 2,423.06 2,429.28 0.0K
11:30 2,428.03 2,431.90 2,428.03 2,430.72 0.0K
11:31 2,429.96 2,430.24 2,428.93 2,428.93 0.0K
11:32 2,429.53 2,429.62 2,428.34 2,428.34 0.0K
11:33 2,428.91 2,428.91 2,427.38 2,427.75 0.0K
11:34 2,427.56 2,429.68 2,427.56 2,429.68 0.0K
11:35 2,430.15 2,430.15 2,428.23 2,428.23 0.0K
11:36 2,427.06 2,428.08 2,426.75 2,427.28 0.0K
11:37 2,426.30 2,426.30 2,424.35 2,424.35 0.0K
11:38 2,423.18 2,423.53 2,423.17 2,423.53 0.0K
11:39 2,423.72 2,423.72 2,421.75 2,422.40 0.0K
11:40 2,422.32 2,422.50 2,420.73 2,420.73 0.0K
11:41 2,421.15 2,421.63 2,420.75 2,420.75 0.0K
11:42 2,421.27 2,421.33 2,420.57 2,420.57 0.0K
11:43 2,421.07 2,421.07 2,420.02 2,420.02 0.0K
11:44 2,419.61 2,420.14 2,419.61 2,420.14 0.0K
11:45 2,420.44 2,421.01 2,420.37 2,421.01 0.0K
11:46 2,420.90 2,420.90 2,420.58 2,420.73 0.0K
11:47 2,421.70 2,421.89 2,421.20 2,421.20 0.0K
11:48 2,421.42 2,421.42 2,420.41 2,421.09 0.0K
11:49 2,420.88 2,420.88 2,418.99 2,418.99 0.0K
11:50 2,419.27 2,419.27 2,416.80 2,417.33 0.0K
11:51 2,417.06 2,417.12 2,415.77 2,415.77 0.0K
11:52 2,415.45 2,415.45 2,414.32 2,414.32 0.0K
11:53 2,414.46 2,415.16 2,413.80 2,413.80 0.0K
11:54 2,414.29 2,415.27 2,414.29 2,415.27 0.0K
11:55 2,414.74 2,414.74 2,412.59 2,412.59 0.0K
11:56 2,412.60 2,413.84 2,412.60 2,413.84 0.0K
11:57 2,413.95 2,413.95 2,413.08 2,413.08 0.0K
11:58 2,412.94 2,413.14 2,412.74 2,412.74 0.0K
11:59 2,412.36 2,412.36 2,411.23 2,411.23 0.0K
12:00 2,411.31 2,412.09 2,411.01 2,412.09 0.0K
12:01 2,412.29 2,412.78 2,412.22 2,412.54 0.0K
12:02 2,412.63 2,412.90 2,411.76 2,411.76 0.0K
12:03 2,410.40 2,410.40 2,408.50 2,409.72 0.0K
12:04 2,409.09 2,409.09 2,406.65 2,406.65 0.0K
12:05 2,406.50 2,406.50 2,405.78 2,406.45 0.0K
12:06 2,406.79 2,406.79 2,403.65 2,403.65 0.0K
12:07 2,404.28 2,405.68 2,404.28 2,405.68 0.0K
12:08 2,406.27 2,406.27 2,405.69 2,406.09 0.0K
12:09 2,406.32 2,407.94 2,406.00 2,407.94 0.0K
12:10 2,407.89 2,408.01 2,407.50 2,407.50 0.0K
12:11 2,407.38 2,407.52 2,407.31 2,407.52 0.0K
12:12 2,407.14 2,407.14 2,405.39 2,405.39 0.0K
12:13 2,405.18 2,405.84 2,405.18 2,405.75 0.0K
12:14 2,405.67 2,406.44 2,405.14 2,405.14 0.0K
12:15 2,404.77 2,405.47 2,404.77 2,405.47 0.0K
12:16 2,405.82 2,405.82 2,405.10 2,405.54 0.0K
12:17 2,405.41 2,405.41 2,404.12 2,404.12 0.0K
12:18 2,403.83 2,405.77 2,403.83 2,405.77 0.0K
12:19 2,406.35 2,406.52 2,406.35 2,406.50 0.0K
12:20 2,406.76 2,410.22 2,406.76 2,410.22 0.0K
12:21 2,409.83 2,410.12 2,409.48 2,410.12 0.0K
12:22 2,409.49 2,410.41 2,409.49 2,410.06 0.0K
12:23 2,409.81 2,409.86 2,409.20 2,409.20 0.0K
12:24 2,408.93 2,408.93 2,406.62 2,406.62 0.0K
12:25 2,406.62 2,406.62 2,404.16 2,404.16 0.0K
12:26 2,405.55 2,405.55 2,404.98 2,405.22 0.0K
12:27 2,404.61 2,404.61 2,401.61 2,401.61 0.0K
12:28 2,401.36 2,402.09 2,401.36 2,402.01 0.0K
12:29 2,402.29 2,403.80 2,402.29 2,403.27 0.0K
12:30 2,403.12 2,404.17 2,403.12 2,403.91 0.0K
12:31 2,406.25 2,406.63 2,405.37 2,405.37 0.0K
12:32 2,405.11 2,405.11 2,404.59 2,405.01 0.0K
12:33 2,404.78 2,404.99 2,404.69 2,404.69 0.0K
12:34 2,404.40 2,404.40 2,403.93 2,404.33 0.0K
12:35 2,404.41 2,404.41 2,403.67 2,403.67 0.0K
12:36 2,403.35 2,403.35 2,402.31 2,402.31 0.0K
12:37 2,402.61 2,402.69 2,402.35 2,402.35 0.0K
12:38 2,402.03 2,402.21 2,401.82 2,402.21 0.0K
12:39 2,402.29 2,402.40 2,401.84 2,401.84 0.0K
12:40 2,401.71 2,403.38 2,401.71 2,403.38 0.0K
12:41 2,404.80 2,406.02 2,404.70 2,404.70 0.0K
12:42 2,404.71 2,405.16 2,404.36 2,405.00 0.0K
12:43 2,404.76 2,404.76 2,403.35 2,403.35 0.0K
12:44 2,403.32 2,403.37 2,402.78 2,402.78 0.0K
12:45 2,403.11 2,403.11 2,402.87 2,402.98 0.0K
12:46 2,402.27 2,402.27 2,399.92 2,399.92 0.0K
12:47 2,399.24 2,399.24 2,397.77 2,397.77 0.0K
12:48 2,397.75 2,398.07 2,397.24 2,398.07 0.0K
12:49 2,398.50 2,398.50 2,396.88 2,398.12 0.0K
12:50 2,397.89 2,398.72 2,397.89 2,398.34 0.0K
12:51 2,398.97 2,399.72 2,398.62 2,399.62 0.0K
12:52 2,399.93 2,399.93 2,397.68 2,397.68 0.0K
12:53 2,397.61 2,399.23 2,397.48 2,399.23 0.0K
12:54 2,398.60 2,399.63 2,398.60 2,399.63 0.0K
12:55 2,399.76 2,401.44 2,399.76 2,401.35 0.0K
12:56 2,401.23 2,402.22 2,401.03 2,401.22 0.0K
12:57 2,401.40 2,401.54 2,400.90 2,401.54 0.0K
12:58 2,401.91 2,405.32 2,401.91 2,405.32 0.0K
12:59 2,405.51 2,406.61 2,405.39 2,405.39 0.0K
13:00 2,404.99 2,405.19 2,403.61 2,403.61 0.0K
13:01 2,403.22 2,405.17 2,403.22 2,404.23 0.0K
13:02 2,403.58 2,404.58 2,403.58 2,404.31 0.0K
13:03 2,404.25 2,404.25 2,402.42 2,402.42 0.0K
13:04 2,402.27 2,402.51 2,402.27 2,402.42 0.0K
13:05 2,402.50 2,404.50 2,402.50 2,404.50 0.0K
13:06 2,404.75 2,404.75 2,401.73 2,401.73 0.0K
13:07 2,401.90 2,403.04 2,401.90 2,402.67 0.0K
13:08 2,402.49 2,402.66 2,402.30 2,402.30 0.0K
13:09 2,402.37 2,402.53 2,402.04 2,402.50 0.0K
13:10 2,402.30 2,402.76 2,401.33 2,401.33 0.0K
13:11 2,400.83 2,403.41 2,400.83 2,403.41 0.0K
13:12 2,403.20 2,404.17 2,403.20 2,404.17 0.0K
13:13 2,404.42 2,404.42 2,402.54 2,402.98 0.0K
13:14 2,403.26 2,403.76 2,403.26 2,403.76 0.0K
13:15 2,404.46 2,406.83 2,404.46 2,406.83 0.0K
13:16 2,406.41 2,406.48 2,405.93 2,405.93 0.0K
13:17 2,406.19 2,406.51 2,405.86 2,406.51 0.0K
13:18 2,406.75 2,407.70 2,406.43 2,407.70 0.0K
13:19 2,408.24 2,408.24 2,408.11 2,408.22 0.0K
13:20 2,408.08 2,408.08 2,407.15 2,407.15 0.0K
13:21 2,407.01 2,409.07 2,407.01 2,408.87 0.0K
13:22 2,409.15 2,409.15 2,408.32 2,408.32 0.0K
13:23 2,408.32 2,409.06 2,408.32 2,408.80 0.0K
13:24 2,409.28 2,409.28 2,408.72 2,408.72 0.0K
13:25 2,408.91 2,408.91 2,408.60 2,408.69 0.0K
13:26 2,407.87 2,407.87 2,407.51 2,407.62 0.0K
13:27 2,407.37 2,407.37 2,406.55 2,406.72 0.0K
13:28 2,406.54 2,406.54 2,404.59 2,404.59 0.0K
13:29 2,404.22 2,404.22 2,402.49 2,402.49 0.0K
13:30 2,402.84 2,403.89 2,402.58 2,403.89 0.0K
13:31 2,403.99 2,404.39 2,402.94 2,404.39 0.0K
13:32 2,403.87 2,404.90 2,403.87 2,404.38 0.0K
13:33 2,403.94 2,404.36 2,403.80 2,403.80 0.0K
13:34 2,404.04 2,404.04 2,403.55 2,403.55 0.0K
13:35 2,403.02 2,403.74 2,402.67 2,402.67 0.0K
13:36 2,402.46 2,402.46 2,401.72 2,401.72 0.0K
13:37 2,401.62 2,401.62 2,399.77 2,399.94 0.0K
13:38 2,399.62 2,400.33 2,399.19 2,399.19 0.0K
13:39 2,399.10 2,399.10 2,398.00 2,398.00 0.0K
13:40 2,397.40 2,397.40 2,396.44 2,396.51 0.0K
13:41 2,396.11 2,396.11 2,395.33 2,395.33 0.0K
13:42 2,395.58 2,395.72 2,394.65 2,395.72 0.0K
13:43 2,395.36 2,395.68 2,394.79 2,395.59 0.0K
13:44 2,395.79 2,397.13 2,395.65 2,397.13 0.0K
13:45 2,397.09 2,398.66 2,396.57 2,398.66 0.0K
13:46 2,399.28 2,401.00 2,399.28 2,401.00 0.0K
13:47 2,400.66 2,400.74 2,400.09 2,400.74 0.0K
13:48 2,400.25 2,400.61 2,399.97 2,400.61 0.0K
13:49 2,400.25 2,400.25 2,399.86 2,399.86 0.0K
13:50 2,399.65 2,400.11 2,399.65 2,400.11 0.0K
13:51 2,399.69 2,401.80 2,399.69 2,401.24 0.0K
13:52 2,401.14 2,403.36 2,401.14 2,403.36 0.0K
13:53 2,403.39 2,403.39 2,402.91 2,403.33 0.0K
13:54 2,402.97 2,402.97 2,401.46 2,401.46 0.0K
13:55 2,401.47 2,402.35 2,401.47 2,402.17 0.0K
13:56 2,401.47 2,402.28 2,400.77 2,400.77 0.0K
13:57 2,401.32 2,401.32 2,400.43 2,400.43 0.0K
13:58 2,400.36 2,401.20 2,400.36 2,401.20 0.0K
13:59 2,400.91 2,401.58 2,400.36 2,401.58 0.0K
14:00 2,401.39 2,401.61 2,400.95 2,401.61 0.0K
14:01 2,401.17 2,401.17 2,399.44 2,399.44 0.0K
14:02 2,398.90 2,398.90 2,397.46 2,398.16 0.0K
14:03 2,398.01 2,398.10 2,397.42 2,397.42 0.0K
14:04 2,396.92 2,396.92 2,396.52 2,396.78 0.0K
14:05 2,396.50 2,397.09 2,396.50 2,396.80 0.0K
14:06 2,397.16 2,397.16 2,396.24 2,396.95 0.0K
14:07 2,397.94 2,398.78 2,397.94 2,398.78 0.0K
14:08 2,398.79 2,398.86 2,398.12 2,398.86 0.0K
14:09 2,398.36 2,398.36 2,397.89 2,398.30 0.0K
14:10 2,398.48 2,401.53 2,398.48 2,401.45 0.0K
14:11 2,401.53 2,401.53 2,399.93 2,399.97 0.0K
14:12 2,399.85 2,399.85 2,398.98 2,398.98 0.0K
14:13 2,399.00 2,399.92 2,399.00 2,399.92 0.0K
14:14 2,399.85 2,399.85 2,399.11 2,399.11 0.0K
14:15 2,398.86 2,399.24 2,398.86 2,398.86 0.0K
14:16 2,399.40 2,399.40 2,397.72 2,398.13 0.0K
14:17 2,397.87 2,398.10 2,397.77 2,398.10 0.0K
14:18 2,399.04 2,399.04 2,396.95 2,396.95 0.0K
14:19 2,397.12 2,397.12 2,395.39 2,395.55 0.0K
14:20 2,396.09 2,396.10 2,395.96 2,396.04 0.0K
14:21 2,395.51 2,395.92 2,395.51 2,395.63 0.0K
14:22 2,394.84 2,395.28 2,394.84 2,395.08 0.0K
14:23 2,395.59 2,395.71 2,395.58 2,395.58 0.0K
14:24 2,396.07 2,397.39 2,396.07 2,397.39 0.0K
14:25 2,397.44 2,397.44 2,395.16 2,395.16 0.0K
14:26 2,396.55 2,396.55 2,395.03 2,395.17 0.0K
14:27 2,395.35 2,395.35 2,393.61 2,394.13 0.0K
14:28 2,394.04 2,394.33 2,393.53 2,394.33 0.0K
14:29 2,393.41 2,394.51 2,393.41 2,394.51 0.0K
14:30 2,394.89 2,394.89 2,394.03 2,394.32 0.0K
14:31 2,393.68 2,393.68 2,392.95 2,393.30 0.0K
14:32 2,393.60 2,396.20 2,393.60 2,396.20 0.0K
14:33 2,395.06 2,395.06 2,394.63 2,395.01 0.0K
14:34 2,395.48 2,396.20 2,395.40 2,395.40 0.0K
14:35 2,394.99 2,395.36 2,394.66 2,395.36 0.0K
14:36 2,395.86 2,397.25 2,395.86 2,396.93 0.0K
14:37 2,396.50 2,396.50 2,394.70 2,394.70 0.0K
14:38 2,394.27 2,396.11 2,394.27 2,396.11 0.0K
14:39 2,396.46 2,396.46 2,396.00 2,396.00 0.0K
14:40 2,395.67 2,397.12 2,395.52 2,397.12 0.0K
14:41 2,397.07 2,397.52 2,396.89 2,396.89 0.0K
14:42 2,398.66 2,399.98 2,398.66 2,399.98 0.0K
14:43 2,401.13 2,401.13 2,400.44 2,400.92 0.0K
14:44 2,401.03 2,401.05 2,399.91 2,399.91 0.0K
14:45 2,399.85 2,401.23 2,399.85 2,401.23 0.0K
14:46 2,401.55 2,402.85 2,401.55 2,402.55 0.0K
14:47 2,403.45 2,403.45 2,402.43 2,402.84 0.0K
14:48 2,403.12 2,407.27 2,403.12 2,407.27 0.0K
14:49 2,409.10 2,409.10 2,407.86 2,407.86 0.0K
14:50 2,407.72 2,409.24 2,407.72 2,409.24 0.0K
14:51 2,409.80 2,411.64 2,409.74 2,411.64 0.0K
14:52 2,411.50 2,412.48 2,411.50 2,411.55 0.0K
14:53 2,412.22 2,412.22 2,409.31 2,409.31 0.0K
14:54 2,409.34 2,409.35 2,409.04 2,409.35 0.0K
14:55 2,408.44 2,408.44 2,405.13 2,405.13 0.0K
14:56 2,403.80 2,404.97 2,403.80 2,404.97 0.0K
14:57 2,405.04 2,405.93 2,403.67 2,403.67 0.0K
14:58 2,402.61 2,402.61 2,400.99 2,401.16 0.0K
14:59 2,400.25 2,400.25 2,396.89 2,396.89 0.0K
15:00 2,396.82 2,397.72 2,395.72 2,397.72 0.0K
15:01 2,398.50 2,400.41 2,398.50 2,398.97 0.0K
15:02 2,399.37 2,399.49 2,397.78 2,397.78 0.0K
15:03 2,397.81 2,399.73 2,397.81 2,399.73 0.0K
15:04 2,399.39 2,401.64 2,399.39 2,401.64 0.0K
15:05 2,401.40 2,401.77 2,400.21 2,401.77 0.0K
15:06 2,401.40 2,404.43 2,401.40 2,404.43 0.0K
15:07 2,402.84 2,403.16 2,401.79 2,401.79 0.0K
15:08 2,401.64 2,402.38 2,401.61 2,402.10 0.0K
15:09 2,402.13 2,402.64 2,402.13 2,402.49 0.0K
15:10 2,402.31 2,403.45 2,402.31 2,402.56 0.0K
15:11 2,404.03 2,405.20 2,404.03 2,404.04 0.0K
15:12 2,403.82 2,404.12 2,402.83 2,402.83 0.0K
15:13 2,402.42 2,403.22 2,402.42 2,403.22 0.0K
15:14 2,403.41 2,405.28 2,403.41 2,405.28 0.0K
15:15 2,405.62 2,407.01 2,405.62 2,405.66 0.0K
15:16 2,405.48 2,405.48 2,403.48 2,403.48 0.0K
15:17 2,403.56 2,403.86 2,403.56 2,403.66 0.0K
15:18 2,404.36 2,404.36 2,403.07 2,403.95 0.0K
15:19 2,404.55 2,405.13 2,404.10 2,404.31 0.0K
15:20 2,405.84 2,406.65 2,405.66 2,405.66 0.0K
15:21 2,404.50 2,404.63 2,404.34 2,404.63 0.0K
15:22 2,404.66 2,404.66 2,400.63 2,400.63 0.0K
15:23 2,401.91 2,401.91 2,400.96 2,400.96 0.0K
15:24 2,400.05 2,400.05 2,398.16 2,398.70 0.0K
15:25 2,399.50 2,400.18 2,399.39 2,400.18 0.0K
15:26 2,400.82 2,401.20 2,400.42 2,401.15 0.0K
15:27 2,401.78 2,402.23 2,401.25 2,402.23 0.0K
15:28 2,402.81 2,403.26 2,402.81 2,403.26 0.0K
15:29 2,404.47 2,404.95 2,404.20 2,404.95 0.0K
15:30 2,404.96 2,406.27 2,404.60 2,405.89 0.0K
15:31 2,405.39 2,405.82 2,405.03 2,405.82 0.0K
15:32 2,406.44 2,407.98 2,406.44 2,407.19 0.0K
15:33 2,408.02 2,408.95 2,408.02 2,408.02 0.0K
15:34 2,406.53 2,406.53 2,405.05 2,405.05 0.0K
15:35 2,404.79 2,405.13 2,404.30 2,405.13 0.0K
15:36 2,405.22 2,407.58 2,405.22 2,407.58 0.0K
15:37 2,406.38 2,406.48 2,405.37 2,405.37 0.0K
15:38 2,404.80 2,404.80 2,403.79 2,404.11 0.0K
15:39 2,404.63 2,404.63 2,403.70 2,403.70 0.0K
15:40 2,403.02 2,403.61 2,402.74 2,402.90 0.0K
15:41 2,403.22 2,403.22 2,401.73 2,401.97 0.0K
15:42 2,402.76 2,402.76 2,400.96 2,400.96 0.0K
15:43 2,399.81 2,400.74 2,399.81 2,400.74 0.0K
15:44 2,401.15 2,401.15 2,399.55 2,399.55 0.0K
15:45 2,400.18 2,401.23 2,400.18 2,401.23 0.0K
15:46 2,401.19 2,401.19 2,399.43 2,400.10 0.0K
15:47 2,400.51 2,401.58 2,400.51 2,401.58 0.0K
15:48 2,401.39 2,403.22 2,401.39 2,403.06 0.0K
15:49 2,403.22 2,404.10 2,403.22 2,404.10 0.0K
15:50 2,404.14 2,404.58 2,403.11 2,404.15 0.0K
15:51 2,406.01 2,406.40 2,405.92 2,406.06 0.0K
15:52 2,405.88 2,405.88 2,404.04 2,404.04 0.0K
15:53 2,404.14 2,404.23 2,403.38 2,404.23 0.0K
15:54 2,404.13 2,405.02 2,404.13 2,404.92 0.0K
15:55 2,406.13 2,406.13 2,404.68 2,405.69 0.0K
15:56 2,406.01 2,406.43 2,405.34 2,405.34 0.0K
15:57 2,404.69 2,404.69 2,403.26 2,403.36 0.0K
15:58 2,404.03 2,404.25 2,403.27 2,403.27 0.0K
15:59 2,403.48 2,403.48 2,402.66 2,403.45 0.0K
16:00 2,404.10 2,404.11 2,404.10 2,404.11 0.0K
16:01 2,404.11 2,404.11 2,404.11 2,404.11 0.0K
16:02 2,404.11 2,404.11 2,404.11 2,404.11 0.0K
16:03 2,404.11 2,404.11 2,404.11 2,404.11 0.0K
16:04 2,404.11 2,404.11 2,404.11 2,404.11 0.0K
16:05 2,404.11 2,404.11 2,404.11 2,404.11 0.0K
16:06 2,404.11 2,404.11 2,404.11 2,404.11 0.0K
16:07 2,404.11 2,404.11 2,404.11 2,404.11 0.0K
16:08 2,404.11 2,404.11 2,404.11 2,404.11 0.0K
16:09 2,404.11 2,404.11 2,404.11 2,404.11 0.0K
16:10 2,404.11 2,404.11 2,404.11 2,404.11 0.0K
16:11 2,404.11 2,404.11 2,404.11 2,404.11 0.0K
16:12 2,404.11 2,404.11 2,404.11 2,404.11 0.0K
16:13 2,404.11 2,404.11 2,404.11 2,404.11 0.0K
16:14 2,404.11 2,404.11 2,404.11 2,404.11 0.0K
16:15 2,404.11 2,404.11 2,404.11 2,404.11 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