CBOE S&P 500 Conditional BuyWrite (BXMC)

BXMC
🏛️ 美国 →
2,574.50
最后更新: 2025-10-03
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 2,385.17 2,387.22 2,385.01 2,387.22 0.0K
09:32 2,386.77 2,386.77 2,382.22 2,382.69 0.0K
09:33 2,382.73 2,382.73 2,380.11 2,380.11 0.0K
09:34 2,378.21 2,379.37 2,378.21 2,379.37 0.0K
09:35 2,380.24 2,384.33 2,380.24 2,384.33 0.0K
09:36 2,384.95 2,384.95 2,381.83 2,381.83 0.0K
09:37 2,382.47 2,383.27 2,382.30 2,383.27 0.0K
09:38 2,383.66 2,384.75 2,383.48 2,384.75 0.0K
09:39 2,384.25 2,385.62 2,383.70 2,385.62 0.0K
09:40 2,385.84 2,386.87 2,384.60 2,386.87 0.0K
09:41 2,388.24 2,388.99 2,387.35 2,387.35 0.0K
09:42 2,387.02 2,388.11 2,387.02 2,388.11 0.0K
09:43 2,388.14 2,389.16 2,387.57 2,387.57 0.0K
09:44 2,388.02 2,389.53 2,388.02 2,388.73 0.0K
09:45 2,389.25 2,389.93 2,388.92 2,388.96 0.0K
09:46 2,388.94 2,389.70 2,387.65 2,387.65 0.0K
09:47 2,387.31 2,387.31 2,384.03 2,384.03 0.0K
09:48 2,385.72 2,385.72 2,383.92 2,384.04 0.0K
09:49 2,384.45 2,386.45 2,383.66 2,386.45 0.0K
09:50 2,386.23 2,387.29 2,386.23 2,386.38 0.0K
09:51 2,387.05 2,387.41 2,386.52 2,386.58 0.0K
09:52 2,383.13 2,383.37 2,382.51 2,383.37 0.0K
09:53 2,382.81 2,382.81 2,381.12 2,381.25 0.0K
09:54 2,380.80 2,380.80 2,378.84 2,379.20 0.0K
09:55 2,380.25 2,381.36 2,380.25 2,380.41 0.0K
09:56 2,382.57 2,383.81 2,381.35 2,383.81 0.0K
09:57 2,383.32 2,384.07 2,383.32 2,383.88 0.0K
09:58 2,384.02 2,385.26 2,383.58 2,384.23 0.0K
09:59 2,384.30 2,384.30 2,381.76 2,381.76 0.0K
10:00 2,381.52 2,381.52 2,377.76 2,379.07 0.0K
10:01 2,380.28 2,380.28 2,377.92 2,377.92 0.0K
10:02 2,377.51 2,377.51 2,376.01 2,376.01 0.0K
10:03 2,376.53 2,377.88 2,376.53 2,376.55 0.0K
10:04 2,376.12 2,376.12 2,374.66 2,375.45 0.0K
10:05 2,375.29 2,376.97 2,375.13 2,375.13 0.0K
10:06 2,375.53 2,375.53 2,374.55 2,374.85 0.0K
10:07 2,375.36 2,376.75 2,375.36 2,375.99 0.0K
10:08 2,376.03 2,376.03 2,374.69 2,375.50 0.0K
10:09 2,375.55 2,376.37 2,375.55 2,375.77 0.0K
10:10 2,375.02 2,375.53 2,374.21 2,375.53 0.0K
10:11 2,375.52 2,377.21 2,375.42 2,375.42 0.0K
10:12 2,376.96 2,377.77 2,376.33 2,377.77 0.0K
10:13 2,378.30 2,378.30 2,377.31 2,377.36 0.0K
10:14 2,376.87 2,377.43 2,376.87 2,377.03 0.0K
10:15 2,377.42 2,379.46 2,377.20 2,379.02 0.0K
10:16 2,378.79 2,378.79 2,377.68 2,377.68 0.0K
10:17 2,378.14 2,378.15 2,376.16 2,376.16 0.0K
10:18 2,376.33 2,376.33 2,376.07 2,376.13 0.0K
10:19 2,375.53 2,375.53 2,374.24 2,375.23 0.0K
10:20 2,374.84 2,374.84 2,374.26 2,374.26 0.0K
10:21 2,374.05 2,376.11 2,373.52 2,375.39 0.0K
10:22 2,374.77 2,374.77 2,373.33 2,373.67 0.0K
10:23 2,374.06 2,377.26 2,374.06 2,377.26 0.0K
10:24 2,377.02 2,377.02 2,375.76 2,376.85 0.0K
10:25 2,377.33 2,377.52 2,377.33 2,377.39 0.0K
10:26 2,377.66 2,377.66 2,376.29 2,376.29 0.0K
10:27 2,375.76 2,376.43 2,375.76 2,375.79 0.0K
10:28 2,374.96 2,374.96 2,374.45 2,374.57 0.0K
10:29 2,374.86 2,374.86 2,373.55 2,374.09 0.0K
10:30 2,373.81 2,373.81 2,372.55 2,373.10 0.0K
10:31 2,373.96 2,375.66 2,373.89 2,374.02 0.0K
10:32 2,373.86 2,374.08 2,372.17 2,372.40 0.0K
10:33 2,372.59 2,372.59 2,371.76 2,371.76 0.0K
10:34 2,371.81 2,371.81 2,370.03 2,370.81 0.0K
10:35 2,370.48 2,370.48 2,369.60 2,369.60 0.0K
10:36 2,369.75 2,371.32 2,369.75 2,371.32 0.0K
10:37 2,370.21 2,372.68 2,370.21 2,372.68 0.0K
10:38 2,371.68 2,373.58 2,371.68 2,373.58 0.0K
10:39 2,373.64 2,373.64 2,371.52 2,371.52 0.0K
10:40 2,371.73 2,371.73 2,370.81 2,371.54 0.0K
10:41 2,371.13 2,371.81 2,370.96 2,370.96 0.0K
10:42 2,370.30 2,370.75 2,370.30 2,370.75 0.0K
10:43 2,370.99 2,371.53 2,369.38 2,371.53 0.0K
10:44 2,371.07 2,371.07 2,369.73 2,370.13 0.0K
10:45 2,369.94 2,369.94 2,368.36 2,368.36 0.0K
10:46 2,368.75 2,369.16 2,368.60 2,369.16 0.0K
10:47 2,368.53 2,369.18 2,367.69 2,369.18 0.0K
10:48 2,370.31 2,372.45 2,370.31 2,372.45 0.0K
10:49 2,372.11 2,372.11 2,369.06 2,369.29 0.0K
10:50 2,370.29 2,370.29 2,369.46 2,369.46 0.0K
10:51 2,369.25 2,369.25 2,367.96 2,367.97 0.0K
10:52 2,368.62 2,368.62 2,366.69 2,366.69 0.0K
10:53 2,366.40 2,366.96 2,366.20 2,366.20 0.0K
10:54 2,366.38 2,366.38 2,365.25 2,366.12 0.0K
10:55 2,365.62 2,365.62 2,364.00 2,364.00 0.0K
10:56 2,364.42 2,365.09 2,363.65 2,364.45 0.0K
10:57 2,364.76 2,364.76 2,363.88 2,364.29 0.0K
10:58 2,365.04 2,365.29 2,364.41 2,365.29 0.0K
10:59 2,365.89 2,367.09 2,365.89 2,366.92 0.0K
11:00 2,367.39 2,370.11 2,367.39 2,368.18 0.0K
11:01 2,368.80 2,371.49 2,368.80 2,371.49 0.0K
11:02 2,370.82 2,370.82 2,369.41 2,370.31 0.0K
11:03 2,371.79 2,371.79 2,370.46 2,370.46 0.0K
11:04 2,371.22 2,371.22 2,369.49 2,371.05 0.0K
11:05 2,370.24 2,371.02 2,369.86 2,369.86 0.0K
11:06 2,369.37 2,371.02 2,369.33 2,371.02 0.0K
11:07 2,371.96 2,372.35 2,371.63 2,372.24 0.0K
11:08 2,372.10 2,372.10 2,370.42 2,370.42 0.0K
11:09 2,371.10 2,372.84 2,371.07 2,372.63 0.0K
11:10 2,372.84 2,372.84 2,371.66 2,371.97 0.0K
11:11 2,371.73 2,371.73 2,370.42 2,370.71 0.0K
11:12 2,370.33 2,371.79 2,370.33 2,371.79 0.0K
11:13 2,371.78 2,372.92 2,371.78 2,372.92 0.0K
11:14 2,372.09 2,372.77 2,371.86 2,372.77 0.0K
11:15 2,372.45 2,372.45 2,371.48 2,372.24 0.0K
11:16 2,371.85 2,371.85 2,370.74 2,370.74 0.0K
11:17 2,370.62 2,372.50 2,370.62 2,372.50 0.0K
11:18 2,372.45 2,372.45 2,370.53 2,370.53 0.0K
11:19 2,369.85 2,369.85 2,368.20 2,368.46 0.0K
11:20 2,368.63 2,369.10 2,367.88 2,369.10 0.0K
11:21 2,368.37 2,368.37 2,368.03 2,368.03 0.0K
11:22 2,368.50 2,370.70 2,368.50 2,370.70 0.0K
11:23 2,370.48 2,372.06 2,370.48 2,372.06 0.0K
11:24 2,371.81 2,372.57 2,371.81 2,372.57 0.0K
11:25 2,371.60 2,372.33 2,371.13 2,372.33 0.0K
11:26 2,371.96 2,371.96 2,370.63 2,371.58 0.0K
11:27 2,371.25 2,371.42 2,371.02 2,371.02 0.0K
11:28 2,370.34 2,371.26 2,370.31 2,371.26 0.0K
11:29 2,370.96 2,371.89 2,370.96 2,371.89 0.0K
11:30 2,372.14 2,373.75 2,372.14 2,373.75 0.0K
11:31 2,373.24 2,374.44 2,373.24 2,374.44 0.0K
11:32 2,374.56 2,375.57 2,374.17 2,375.57 0.0K
11:33 2,375.33 2,375.40 2,373.63 2,375.40 0.0K
11:34 2,375.81 2,376.49 2,375.81 2,376.49 0.0K
11:35 2,375.83 2,376.41 2,375.60 2,376.41 0.0K
11:36 2,376.88 2,377.21 2,376.77 2,376.77 0.0K
11:37 2,377.10 2,378.26 2,377.10 2,377.37 0.0K
11:38 2,376.29 2,376.64 2,376.02 2,376.34 0.0K
11:39 2,376.37 2,376.37 2,374.12 2,374.12 0.0K
11:40 2,374.09 2,374.09 2,373.15 2,373.66 0.0K
11:41 2,373.11 2,373.11 2,370.31 2,370.31 0.0K
11:42 2,370.12 2,370.12 2,369.11 2,369.52 0.0K
11:43 2,368.69 2,369.65 2,368.05 2,368.17 0.0K
11:44 2,368.15 2,368.27 2,366.48 2,366.65 0.0K
11:45 2,367.17 2,367.89 2,367.17 2,367.89 0.0K
11:46 2,368.17 2,370.06 2,368.17 2,370.06 0.0K
11:47 2,369.80 2,370.79 2,369.80 2,370.79 0.0K
11:48 2,371.01 2,372.49 2,371.01 2,372.49 0.0K
11:49 2,372.09 2,372.09 2,371.18 2,372.00 0.0K
11:50 2,372.07 2,372.07 2,370.33 2,370.54 0.0K
11:51 2,369.75 2,370.25 2,369.75 2,370.25 0.0K
11:52 2,370.12 2,370.26 2,369.25 2,369.25 0.0K
11:53 2,369.27 2,369.79 2,369.27 2,369.79 0.0K
11:54 2,369.59 2,370.76 2,369.59 2,370.76 0.0K
11:55 2,370.14 2,370.14 2,369.22 2,369.22 0.0K
11:56 2,369.59 2,369.59 2,367.59 2,367.59 0.0K
11:57 2,367.13 2,367.93 2,367.13 2,367.93 0.0K
11:58 2,368.05 2,368.07 2,366.52 2,366.52 0.0K
11:59 2,366.61 2,367.41 2,366.61 2,367.41 0.0K
12:00 2,366.92 2,367.68 2,366.92 2,367.25 0.0K
12:01 2,367.26 2,368.91 2,367.26 2,368.88 0.0K
12:02 2,368.93 2,369.29 2,368.59 2,368.59 0.0K
12:03 2,368.37 2,368.37 2,366.99 2,367.35 0.0K
12:04 2,366.91 2,367.52 2,366.74 2,366.74 0.0K
12:05 2,365.64 2,365.74 2,365.37 2,365.37 0.0K
12:06 2,366.47 2,366.76 2,366.36 2,366.52 0.0K
12:07 2,366.71 2,367.38 2,365.81 2,365.81 0.0K
12:08 2,366.26 2,367.01 2,365.53 2,365.53 0.0K
12:09 2,365.36 2,365.84 2,365.36 2,365.84 0.0K
12:10 2,365.63 2,366.26 2,365.63 2,366.26 0.0K
12:11 2,366.15 2,367.04 2,366.15 2,366.88 0.0K
12:12 2,367.61 2,367.61 2,367.19 2,367.42 0.0K
12:13 2,367.07 2,368.01 2,367.07 2,368.01 0.0K
12:14 2,368.00 2,369.26 2,368.00 2,369.26 0.0K
12:15 2,369.60 2,369.60 2,368.07 2,368.07 0.0K
12:16 2,367.46 2,367.46 2,366.68 2,366.68 0.0K
12:17 2,365.78 2,365.78 2,365.01 2,365.01 0.0K
12:18 2,365.43 2,365.81 2,363.28 2,363.28 0.0K
12:19 2,363.68 2,364.52 2,363.68 2,364.52 0.0K
12:20 2,363.99 2,364.41 2,363.99 2,364.26 0.0K
12:21 2,363.98 2,363.98 2,363.59 2,363.86 0.0K
12:22 2,363.70 2,363.70 2,362.79 2,363.33 0.0K
12:23 2,363.03 2,363.03 2,361.58 2,361.58 0.0K
12:24 2,361.66 2,363.17 2,361.66 2,363.17 0.0K
12:25 2,363.64 2,363.84 2,363.47 2,363.47 0.0K
12:26 2,364.71 2,364.71 2,363.70 2,363.99 0.0K
12:27 2,363.83 2,363.94 2,363.34 2,363.53 0.0K
12:28 2,363.53 2,365.06 2,363.53 2,365.06 0.0K
12:29 2,365.69 2,365.96 2,364.76 2,365.96 0.0K
12:30 2,366.20 2,367.28 2,365.88 2,367.28 0.0K
12:31 2,367.93 2,368.03 2,367.27 2,368.03 0.0K
12:32 2,368.84 2,369.49 2,368.84 2,368.95 0.0K
12:33 2,368.89 2,369.99 2,368.63 2,369.99 0.0K
12:34 2,371.25 2,371.87 2,370.59 2,370.59 0.0K
12:35 2,371.65 2,371.65 2,368.70 2,368.70 0.0K
12:36 2,368.26 2,368.26 2,367.08 2,367.08 0.0K
12:37 2,367.39 2,367.39 2,366.42 2,366.42 0.0K
12:38 2,366.14 2,366.22 2,365.31 2,365.31 0.0K
12:39 2,364.91 2,364.91 2,363.02 2,363.02 0.0K
12:40 2,362.36 2,363.37 2,362.36 2,363.37 0.0K
12:41 2,363.72 2,364.42 2,363.33 2,364.42 0.0K
12:42 2,363.60 2,363.81 2,362.93 2,363.44 0.0K
12:43 2,364.43 2,364.94 2,363.84 2,363.84 0.0K
12:44 2,363.55 2,363.81 2,363.09 2,363.12 0.0K
12:45 2,363.04 2,363.71 2,363.04 2,363.71 0.0K
12:46 2,364.37 2,365.31 2,364.17 2,364.17 0.0K
12:47 2,365.04 2,365.04 2,364.41 2,364.41 0.0K
12:48 2,364.78 2,364.78 2,363.35 2,364.01 0.0K
12:49 2,363.71 2,363.74 2,363.51 2,363.71 0.0K
12:50 2,363.98 2,364.45 2,363.75 2,364.45 0.0K
12:51 2,364.16 2,365.25 2,364.16 2,365.25 0.0K
12:52 2,365.25 2,365.25 2,363.48 2,363.80 0.0K
12:53 2,364.46 2,366.02 2,364.46 2,365.31 0.0K
12:54 2,364.48 2,364.90 2,364.35 2,364.90 0.0K
12:55 2,365.02 2,365.39 2,364.83 2,365.39 0.0K
12:56 2,364.83 2,365.79 2,364.83 2,365.79 0.0K
12:57 2,366.15 2,366.15 2,364.43 2,364.43 0.0K
12:58 2,364.22 2,364.22 2,363.55 2,363.55 0.0K
12:59 2,363.68 2,364.07 2,363.51 2,363.60 0.0K
13:00 2,363.17 2,363.62 2,363.11 2,363.62 0.0K
13:01 2,363.23 2,363.23 2,362.92 2,363.09 0.0K
13:02 2,362.68 2,362.96 2,360.44 2,360.67 0.0K
13:03 2,362.12 2,362.12 2,359.95 2,359.95 0.0K
13:04 2,359.69 2,360.01 2,359.43 2,359.68 0.0K
13:05 2,359.50 2,360.94 2,359.50 2,360.27 0.0K
13:06 2,360.09 2,360.28 2,359.41 2,360.28 0.0K
13:07 2,359.57 2,359.57 2,358.91 2,359.55 0.0K
13:08 2,359.57 2,360.13 2,359.24 2,359.24 0.0K
13:09 2,358.87 2,359.41 2,358.61 2,358.61 0.0K
13:10 2,358.39 2,359.21 2,357.48 2,359.21 0.0K
13:11 2,358.24 2,358.24 2,355.70 2,355.70 0.0K
13:12 2,356.58 2,357.03 2,356.56 2,356.70 0.0K
13:13 2,356.70 2,357.20 2,356.23 2,356.84 0.0K
13:14 2,357.30 2,358.94 2,357.30 2,358.94 0.0K
13:15 2,359.06 2,359.55 2,359.06 2,359.55 0.0K
13:16 2,359.33 2,360.01 2,358.83 2,360.01 0.0K
13:17 2,359.68 2,360.67 2,359.68 2,360.10 0.0K
13:18 2,359.24 2,359.24 2,358.69 2,358.69 0.0K
13:19 2,358.87 2,360.03 2,358.87 2,359.69 0.0K
13:20 2,359.91 2,360.45 2,359.61 2,360.45 0.0K
13:21 2,360.60 2,362.19 2,360.60 2,361.59 0.0K
13:22 2,360.47 2,362.00 2,360.47 2,362.00 0.0K
13:23 2,362.80 2,363.32 2,362.33 2,362.33 0.0K
13:24 2,362.08 2,362.77 2,362.08 2,362.53 0.0K
13:25 2,362.09 2,362.09 2,360.73 2,360.73 0.0K
13:26 2,360.09 2,361.51 2,360.05 2,360.05 0.0K
13:27 2,360.86 2,360.86 2,359.75 2,360.20 0.0K
13:28 2,360.07 2,360.44 2,359.69 2,359.69 0.0K
13:29 2,359.40 2,359.44 2,358.45 2,358.45 0.0K
13:30 2,358.43 2,358.43 2,357.54 2,357.54 0.0K
13:31 2,357.98 2,357.98 2,356.54 2,357.13 0.0K
13:32 2,357.26 2,357.96 2,357.26 2,357.63 0.0K
13:33 2,357.30 2,357.80 2,357.30 2,357.80 0.0K
13:34 2,357.22 2,357.22 2,356.00 2,356.00 0.0K
13:35 2,355.88 2,356.39 2,355.77 2,356.07 0.0K
13:36 2,356.37 2,357.00 2,354.86 2,354.86 0.0K
13:37 2,354.98 2,354.98 2,352.32 2,352.32 0.0K
13:38 2,352.87 2,354.43 2,352.87 2,354.43 0.0K
13:39 2,354.97 2,355.40 2,354.88 2,354.96 0.0K
13:40 2,354.91 2,355.13 2,354.63 2,354.63 0.0K
13:41 2,354.75 2,354.75 2,354.23 2,354.74 0.0K
13:42 2,354.45 2,355.29 2,354.45 2,355.29 0.0K
13:43 2,355.13 2,355.19 2,354.84 2,355.19 0.0K
13:44 2,355.40 2,355.40 2,354.48 2,354.48 0.0K
13:45 2,354.05 2,355.18 2,353.97 2,355.18 0.0K
13:46 2,356.14 2,356.14 2,353.97 2,353.97 0.0K
13:47 2,353.60 2,353.79 2,352.09 2,353.79 0.0K
13:48 2,353.61 2,353.79 2,353.39 2,353.39 0.0K
13:49 2,352.67 2,353.01 2,352.67 2,352.87 0.0K
13:50 2,352.88 2,352.88 2,352.26 2,352.29 0.0K
13:51 2,351.98 2,352.06 2,351.40 2,352.06 0.0K
13:52 2,351.76 2,352.67 2,351.62 2,352.52 0.0K
13:53 2,352.35 2,354.14 2,352.35 2,354.14 0.0K
13:54 2,354.86 2,354.86 2,354.46 2,354.62 0.0K
13:55 2,355.07 2,355.24 2,354.69 2,354.97 0.0K
13:56 2,354.16 2,354.16 2,352.60 2,352.83 0.0K
13:57 2,352.63 2,353.89 2,352.63 2,353.89 0.0K
13:58 2,353.75 2,354.16 2,353.52 2,354.02 0.0K
13:59 2,353.44 2,353.70 2,352.34 2,352.34 0.0K
14:00 2,352.62 2,352.93 2,351.70 2,351.70 0.0K
14:01 2,352.76 2,352.76 2,351.85 2,351.85 0.0K
14:02 2,352.57 2,352.80 2,351.89 2,352.59 0.0K
14:03 2,352.64 2,352.86 2,351.61 2,351.61 0.0K
14:04 2,351.70 2,351.70 2,351.18 2,351.18 0.0K
14:05 2,350.99 2,350.99 2,350.48 2,350.93 0.0K
14:06 2,350.98 2,350.98 2,348.75 2,349.31 0.0K
14:07 2,349.43 2,349.59 2,348.97 2,349.22 0.0K
14:08 2,349.13 2,349.13 2,348.96 2,349.02 0.0K
14:09 2,349.21 2,351.05 2,349.21 2,350.22 0.0K
14:10 2,351.19 2,352.81 2,351.19 2,352.81 0.0K
14:11 2,351.74 2,356.17 2,351.74 2,356.17 0.0K
14:12 2,354.12 2,354.28 2,353.27 2,353.86 0.0K
14:13 2,353.87 2,353.87 2,352.80 2,352.80 0.0K
14:14 2,351.63 2,352.53 2,351.63 2,352.53 0.0K
14:15 2,352.51 2,353.81 2,352.51 2,353.81 0.0K
14:16 2,354.17 2,354.32 2,353.53 2,353.53 0.0K
14:17 2,353.50 2,354.06 2,353.46 2,353.56 0.0K
14:18 2,353.96 2,354.98 2,353.90 2,354.19 0.0K
14:19 2,354.02 2,354.02 2,351.93 2,351.93 0.0K
14:20 2,351.79 2,352.93 2,351.79 2,352.29 0.0K
14:21 2,352.60 2,353.04 2,352.60 2,352.73 0.0K
14:22 2,352.43 2,352.43 2,350.85 2,351.58 0.0K
14:23 2,352.05 2,352.05 2,351.16 2,351.67 0.0K
14:24 2,351.21 2,351.91 2,351.21 2,351.78 0.0K
14:25 2,351.66 2,351.68 2,351.05 2,351.05 0.0K
14:26 2,351.44 2,351.44 2,349.89 2,349.89 0.0K
14:27 2,349.19 2,349.19 2,349.04 2,349.11 0.0K
14:28 2,348.72 2,349.28 2,348.72 2,349.28 0.0K
14:29 2,349.24 2,349.69 2,348.93 2,349.69 0.0K
14:30 2,349.89 2,351.38 2,349.89 2,350.87 0.0K
14:31 2,351.61 2,351.97 2,351.33 2,351.97 0.0K
14:32 2,352.55 2,352.55 2,351.06 2,351.06 0.0K
14:33 2,350.20 2,350.41 2,350.09 2,350.41 0.0K
14:34 2,350.66 2,350.66 2,349.92 2,350.63 0.0K
14:35 2,350.38 2,350.38 2,349.73 2,349.74 0.0K
14:36 2,349.11 2,349.55 2,349.11 2,349.55 0.0K
14:37 2,349.04 2,349.15 2,348.62 2,349.15 0.0K
14:38 2,348.55 2,348.55 2,347.92 2,348.42 0.0K
14:39 2,348.23 2,348.34 2,347.80 2,347.80 0.0K
14:40 2,347.86 2,347.86 2,347.23 2,347.43 0.0K
14:41 2,346.98 2,346.98 2,346.48 2,346.97 0.0K
14:42 2,345.41 2,347.30 2,345.41 2,347.30 0.0K
14:43 2,347.98 2,348.24 2,347.59 2,348.13 0.0K
14:44 2,347.72 2,347.72 2,347.14 2,347.22 0.0K
14:45 2,347.52 2,348.04 2,347.52 2,348.04 0.0K
14:46 2,348.46 2,348.46 2,347.09 2,347.09 0.0K
14:47 2,347.11 2,347.85 2,347.11 2,347.80 0.0K
14:48 2,347.88 2,347.88 2,347.15 2,347.27 0.0K
14:49 2,347.15 2,347.15 2,346.94 2,347.05 0.0K
14:50 2,346.63 2,346.63 2,346.28 2,346.28 0.0K
14:51 2,346.45 2,347.22 2,346.45 2,347.22 0.0K
14:52 2,346.93 2,347.34 2,346.50 2,347.34 0.0K
14:53 2,346.83 2,346.83 2,343.91 2,343.91 0.0K
14:54 2,344.58 2,344.92 2,343.56 2,343.56 0.0K
14:55 2,343.05 2,343.05 2,341.03 2,341.44 0.0K
14:56 2,340.82 2,340.82 2,339.99 2,340.25 0.0K
14:57 2,340.22 2,341.28 2,340.22 2,341.28 0.0K
14:58 2,341.00 2,341.00 2,340.61 2,340.61 0.0K
14:59 2,340.83 2,340.83 2,339.41 2,339.41 0.0K
15:00 2,339.26 2,340.73 2,339.26 2,340.73 0.0K
15:01 2,341.03 2,341.03 2,339.82 2,339.82 0.0K
15:02 2,339.91 2,339.91 2,339.58 2,339.91 0.0K
15:03 2,339.71 2,340.04 2,339.17 2,339.17 0.0K
15:04 2,339.44 2,339.44 2,336.09 2,336.09 0.0K
15:05 2,337.41 2,338.66 2,337.41 2,338.32 0.0K
15:06 2,336.98 2,336.98 2,335.15 2,335.61 0.0K
15:07 2,334.37 2,334.37 2,333.98 2,333.98 0.0K
15:08 2,333.85 2,334.38 2,333.85 2,334.38 0.0K
15:09 2,333.87 2,334.58 2,333.87 2,334.26 0.0K
15:10 2,334.05 2,335.08 2,334.02 2,335.08 0.0K
15:11 2,333.97 2,333.97 2,332.57 2,332.96 0.0K
15:12 2,333.67 2,336.37 2,333.67 2,336.37 0.0K
15:13 2,337.42 2,337.82 2,337.42 2,337.82 0.0K
15:14 2,338.72 2,340.45 2,338.63 2,340.45 0.0K
15:15 2,340.70 2,343.12 2,340.70 2,343.12 0.0K
15:16 2,343.41 2,345.58 2,343.41 2,344.15 0.0K
15:17 2,343.69 2,343.69 2,341.73 2,341.73 0.0K
15:18 2,342.54 2,343.06 2,342.54 2,343.06 0.0K
15:19 2,343.56 2,345.60 2,343.56 2,345.60 0.0K
15:20 2,345.87 2,348.22 2,345.43 2,347.06 0.0K
15:21 2,347.49 2,347.53 2,347.18 2,347.53 0.0K
15:22 2,346.28 2,347.72 2,346.28 2,347.72 0.0K
15:23 2,346.76 2,347.91 2,346.47 2,347.76 0.0K
15:24 2,347.92 2,349.45 2,347.80 2,349.45 0.0K
15:25 2,350.23 2,350.60 2,349.99 2,350.60 0.0K
15:26 2,351.53 2,353.55 2,350.90 2,353.55 0.0K
15:27 2,354.46 2,354.46 2,353.74 2,354.20 0.0K
15:28 2,354.72 2,355.68 2,354.72 2,354.93 0.0K
15:29 2,355.12 2,355.12 2,351.53 2,351.53 0.0K
15:30 2,349.61 2,353.15 2,349.61 2,353.15 0.0K
15:31 2,353.29 2,353.80 2,352.58 2,353.80 0.0K
15:32 2,353.33 2,355.04 2,353.33 2,354.63 0.0K
15:33 2,355.51 2,356.81 2,355.51 2,355.56 0.0K
15:34 2,356.23 2,359.17 2,356.23 2,359.17 0.0K
15:35 2,359.42 2,361.08 2,359.27 2,360.24 0.0K
15:36 2,359.26 2,359.26 2,355.82 2,355.82 0.0K
15:37 2,354.88 2,355.15 2,354.82 2,354.82 0.0K
15:38 2,354.18 2,354.18 2,352.85 2,353.15 0.0K
15:39 2,353.67 2,356.25 2,353.67 2,356.25 0.0K
15:40 2,356.42 2,356.51 2,355.27 2,355.27 0.0K
15:41 2,354.46 2,354.46 2,353.52 2,353.74 0.0K
15:42 2,354.28 2,354.28 2,348.99 2,348.99 0.0K
15:43 2,349.64 2,351.29 2,349.64 2,351.29 0.0K
15:44 2,350.29 2,350.29 2,348.07 2,348.07 0.0K
15:45 2,347.55 2,349.83 2,347.55 2,349.55 0.0K
15:46 2,350.52 2,350.52 2,348.76 2,348.76 0.0K
15:47 2,349.13 2,351.61 2,349.13 2,351.61 0.0K
15:48 2,352.39 2,353.04 2,351.49 2,351.80 0.0K
15:49 2,350.95 2,352.51 2,350.95 2,352.51 0.0K
15:50 2,352.27 2,355.54 2,352.27 2,354.61 0.0K
15:51 2,355.98 2,357.44 2,354.77 2,354.77 0.0K
15:52 2,354.51 2,356.34 2,354.51 2,356.34 0.0K
15:53 2,355.81 2,355.81 2,352.03 2,352.03 0.0K
15:54 2,351.37 2,351.37 2,349.11 2,349.11 0.0K
15:55 2,351.81 2,354.39 2,351.81 2,354.16 0.0K
15:56 2,354.98 2,354.98 2,354.45 2,354.91 0.0K
15:57 2,354.73 2,355.82 2,353.23 2,353.23 0.0K
15:58 2,352.78 2,353.24 2,351.86 2,351.86 0.0K
15:59 2,352.16 2,352.16 2,350.77 2,351.39 0.0K
16:00 2,353.83 2,353.83 2,353.67 2,353.67 0.0K
16:01 2,353.67 2,353.67 2,353.67 2,353.67 0.0K
16:02 2,353.66 2,353.67 2,353.66 2,353.66 0.0K
16:03 2,353.65 2,353.65 2,353.65 2,353.65 0.0K
16:04 2,353.65 2,353.65 2,353.65 2,353.65 0.0K
16:05 2,353.65 2,353.65 2,353.65 2,353.65 0.0K
16:06 2,353.65 2,353.65 2,353.65 2,353.65 0.0K
16:07 2,353.65 2,353.65 2,353.65 2,353.65 0.0K
16:08 2,353.65 2,353.65 2,353.65 2,353.65 0.0K
16:09 2,353.65 2,353.65 2,353.65 2,353.65 0.0K
16:10 2,353.65 2,353.65 2,353.65 2,353.65 0.0K
16:11 2,353.65 2,353.65 2,353.65 2,353.65 0.0K
16:12 2,353.65 2,353.65 2,353.65 2,353.65 0.0K
16:13 2,353.65 2,353.65 2,353.65 2,353.65 0.0K
16:14 2,353.65 2,353.65 2,353.65 2,353.65 0.0K
16:15 2,353.65 2,353.65 2,353.65 2,353.65 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