NASDAQ-100 Half BuyWrite V2 (BXNH)

BXNH
🏛️ 美国 →
821.34
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-30 606.71 606.87 602.96 604.77 0.0M
2023-12-29 607.66 607.73 606.15 606.21 0.0M
2023-12-28 606.01 606.40 604.95 606.07 0.0M
2023-12-27 604.01 605.87 603.49 605.17 0.0M
2023-12-23 603.15 603.76 600.54 602.42 0.0M
2023-12-22 601.71 602.02 598.17 601.83 0.0M
2023-12-21 602.13 604.27 596.38 596.38 0.0M
2023-12-20 601.92 603.11 601.46 603.11 0.0M
2023-12-19 598.71 601.78 598.65 600.94 0.0M
2023-12-16 597.44 598.82 596.30 598.25 0.0M
2023-12-15 595.93 596.72 592.31 594.88 0.0M
2023-12-14 591.90 595.13 590.93 594.86 0.0M
2023-12-13 588.04 590.91 587.34 590.91 0.0M
2023-12-12 584.80 588.25 584.80 588.08 0.0M
2023-12-09 581.95 585.37 581.62 585.06 0.0M
2023-12-08 580.13 583.50 579.48 583.22 0.0M
2023-12-07 581.82 581.82 576.73 577.02 0.0M
2023-12-06 576.49 580.60 576.11 579.18 0.0M
2023-12-05 577.86 578.45 574.05 578.12 0.0M
2023-12-02 579.07 582.16 577.71 582.00 0.0M
2023-12-01 581.47 581.94 577.37 580.50 0.0M
2023-11-30 584.34 585.28 580.93 581.18 0.0M
2023-11-29 579.91 582.09 579.40 581.72 0.0M
2023-11-28 581.02 582.28 579.52 580.31 0.0M
2023-11-25 579.90 581.00 579.47 580.67 0.0M
2023-11-23 581.72 583.28 579.86 580.79 0.0M
2023-11-22 578.79 579.46 577.03 578.64 0.0M
2023-11-21 576.59 581.54 576.59 580.82 0.0M
2023-11-18 576.27 576.84 575.17 575.86 0.0M
2023-11-17 574.22 576.10 573.69 575.85 0.0M
2023-11-16 576.13 576.63 574.03 574.94 0.0M
2023-11-15 578.53 578.53 573.10 574.76 0.0M
2023-11-14 568.08 569.27 567.02 568.43 0.0M
2023-11-11 563.50 569.47 563.50 569.26 0.0M
2023-11-10 565.30 566.22 562.04 562.40 0.0M
2023-11-09 564.73 565.28 562.90 564.66 0.0M
2023-11-08 562.32 564.98 561.30 564.20 0.0M
2023-11-07 561.13 561.70 559.29 561.23 0.0M
2023-11-04 556.84 560.87 556.84 559.83 0.0M
2023-11-03 553.45 555.78 552.36 555.49 0.0M
2023-11-02 542.43 549.00 542.15 548.74 0.0M
2023-11-01 538.24 541.34 535.29 541.02 0.0M
2023-10-31 536.12 539.89 534.85 538.35 0.0M
2023-10-28 534.99 537.48 531.43 533.07 0.0M
2023-10-27 536.71 538.62 528.67 530.48 0.0M
2023-10-26 545.98 545.98 538.17 538.73 0.0M
2023-10-25 547.13 549.50 545.13 548.91 0.0M
2023-10-24 542.19 548.50 539.20 544.71 0.0M
2023-10-21 546.35 546.78 542.78 543.02 0.0M
2023-10-20 558.38 559.48 549.47 550.69 0.0M
2023-10-19 559.00 561.88 553.70 555.27 0.0M
2023-10-18 558.54 564.27 555.94 562.39 0.0M
2023-10-17 559.66 564.65 559.66 563.61 0.0M
2023-10-14 564.65 564.65 555.76 557.67 0.0M
2023-10-13 565.39 567.32 560.32 563.29 0.0M
2023-10-12 563.49 564.65 560.89 564.53 0.0M
2023-10-11 558.81 564.15 558.56 561.11 0.0M
2023-10-10 552.39 559.03 550.81 558.32 0.0M
2023-10-07 544.24 557.25 542.45 555.76 0.0M
2023-10-06 548.74 549.37 542.59 547.42 0.0M
2023-10-05 543.81 549.86 542.68 549.08 0.0M
2023-10-04 547.76 550.21 539.51 541.67 0.0M
2023-10-03 546.32 552.52 546.32 550.79 0.0M
2023-09-30 550.87 552.69 545.00 546.61 0.0M
2023-09-29 539.76 548.83 539.37 546.09 0.0M
2023-09-28 542.81 544.29 536.60 541.69 0.0M
2023-09-27 544.56 544.88 539.01 540.39 0.0M
2023-09-26 544.16 547.88 542.74 547.84 0.0M
2023-09-23 546.97 550.51 544.96 545.44 0.0M
2023-09-22 549.54 549.93 544.97 545.04 0.0M
2023-09-21 560.56 561.49 553.60 553.65 0.0M
2023-09-20 558.84 560.64 556.44 559.93 0.0M
2023-09-19 559.17 561.94 559.01 560.74 0.0M
2023-09-16 560.05 560.47 559.17 559.92 0.0M
2023-09-15 568.58 570.48 567.19 569.57 0.0M
2023-09-14 566.39 568.44 565.46 567.17 0.0M
2023-09-13 567.82 568.95 565.75 565.90 0.0M
2023-09-12 568.15 569.62 566.58 569.25 0.0M
2023-09-09 565.54 567.40 564.87 565.64 0.0M
2023-09-08 562.98 565.58 562.27 564.88 0.0M
2023-09-07 568.64 569.26 565.33 567.03 0.0M
2023-09-06 568.57 570.55 567.77 569.57 0.0M
2023-09-02 571.29 571.69 568.03 569.23 0.0M
2023-09-01 569.00 570.72 568.59 569.21 0.0M
2023-08-31 566.53 568.64 565.74 568.12 0.0M
2023-08-30 559.13 566.59 558.86 566.28 0.0M
2023-08-29 558.43 559.64 556.55 559.10 0.0M
2023-08-26 554.14 557.23 550.05 556.16 0.0M
2023-08-25 562.78 563.07 552.44 552.45 0.0M
2023-08-24 555.94 561.11 555.67 560.23 0.0M
2023-08-23 557.04 557.49 553.78 554.46 0.0M
2023-08-22 550.55 555.54 550.08 555.04 0.0M
2023-08-19 547.18 549.80 547.14 548.56 0.0M
2023-08-18 557.96 558.05 548.95 549.60 0.0M
2023-08-17 560.77 562.90 555.45 555.54 0.0M
2023-08-16 565.67 566.86 560.57 561.38 0.0M
2023-08-15 559.18 567.35 558.96 567.33 0.0M
2023-08-12 560.05 563.32 558.80 560.81 0.0M
2023-08-11 566.72 571.49 562.04 564.05 0.0M
2023-08-10 568.37 568.80 561.88 562.66 0.0M
2023-08-09 568.68 568.71 563.98 568.15 0.0M
2023-08-08 570.70 572.07 567.47 572.02 0.0M
2023-08-05 572.07 574.75 567.11 567.54 0.0M
2023-08-04 567.49 571.85 566.87 569.43 0.0M
2023-08-03 575.04 575.05 568.30 569.76 0.0M
2023-08-02 578.39 579.85 577.16 579.12 0.0M
2023-08-01 580.24 580.87 578.68 579.90 0.0M
2023-07-29 576.36 580.22 576.28 579.63 0.0M
2023-07-28 578.62 580.39 570.52 571.94 0.0M
2023-07-27 573.53 574.42 570.28 572.77 0.0M
2023-07-26 572.01 575.56 572.01 574.00 0.0M
2023-07-25 571.83 572.26 568.83 570.91 0.0M
2023-07-22 572.75 573.00 569.68 570.12 0.0M
2023-07-21 576.21 577.29 570.83 571.04 0.0M
2023-07-20 579.45 580.19 577.33 578.13 0.0M
2023-07-19 575.08 579.36 573.96 578.25 0.0M
2023-07-18 574.04 576.45 573.14 575.93 0.0M
2023-07-15 573.91 575.82 572.07 572.75 0.0M
2023-07-14 569.55 573.36 569.55 572.75 0.0M
2023-07-13 565.73 567.69 564.00 566.52 0.0M
2023-07-12 559.07 561.34 556.66 560.95 0.0M
2023-07-11 558.86 559.13 554.88 558.71 0.0M
2023-07-08 559.14 563.12 558.18 558.26 0.0M
2023-07-07 558.49 559.96 555.81 559.45 0.0M
2023-07-06 561.55 564.31 561.44 562.58 0.0M
2023-07-04 561.95 562.88 560.95 562.42 0.0M
2023-07-01 558.43 562.07 558.43 561.40 0.0M
2023-06-30 554.84 555.40 552.15 554.18 0.0M
2023-06-29 552.26 557.14 551.72 554.65 0.0M
2023-06-28 548.24 554.77 547.18 554.04 0.0M
2023-06-27 551.56 554.89 545.83 545.83 0.0M
2023-06-24 551.55 554.76 549.76 551.99 0.0M
2023-06-23 548.92 556.36 548.92 556.34 0.0M
2023-06-22 554.62 555.63 549.54 550.89 0.0M
2023-06-21 555.30 557.79 552.67 556.35 0.0M
2023-06-17 559.47 559.50 556.30 556.46 0.0M
2023-06-16 554.83 560.44 554.26 559.08 0.0M
2023-06-15 553.37 556.41 551.13 556.40 0.0M
2023-06-14 553.71 554.11 550.96 553.53 0.0M
2023-06-13 547.76 551.23 546.97 551.10 0.0M
2023-06-10 546.69 549.02 545.40 545.94 0.0M
2023-06-09 541.77 545.51 541.60 545.13 0.0M
2023-06-08 547.22 548.20 540.75 541.10 0.0M
2023-06-07 545.32 547.00 544.55 546.40 0.0M
2023-06-06 546.20 548.31 545.32 546.16 0.0M
2023-06-03 545.93 546.75 543.56 545.77 0.0M
2023-06-02 539.38 544.40 538.12 543.34 0.0M
2023-06-01 539.44 541.24 537.68 538.55 0.0M
2023-05-31 543.37 544.13 539.34 540.60 0.0M
2023-05-27 531.78 539.67 531.56 539.13 0.0M
2023-05-26 529.12 531.42 526.81 530.27 0.0M
2023-05-25 520.34 522.33 518.09 520.75 0.0M
2023-05-24 525.99 527.33 522.52 522.88 0.0M
2023-05-23 526.78 529.08 526.41 527.95 0.0M
2023-05-20 526.67 526.79 525.35 526.56 0.0M
2023-05-19 522.26 527.73 522.25 527.73 0.0M
2023-05-18 519.45 521.97 518.23 521.65 0.0M
2023-05-17 517.63 519.67 517.63 518.14 0.0M
2023-05-16 516.39 517.99 515.41 517.82 0.0M
2023-05-13 517.61 517.96 514.30 516.21 0.0M
2023-05-12 516.60 517.50 515.12 517.06 0.0M
2023-05-11 514.98 516.64 512.45 515.84 0.0M
2023-05-10 512.68 513.36 511.91 512.06 0.0M
2023-05-09 512.80 514.35 511.65 514.18 0.0M
2023-05-06 507.89 513.73 507.72 513.05 0.0M
2023-05-05 505.52 507.31 503.64 505.03 0.0M
2023-05-04 508.80 511.54 506.15 506.22 0.0M
2023-05-03 511.04 511.73 506.30 508.36 0.0M
2023-05-02 511.30 512.84 510.31 511.54 0.0M
2023-04-29 509.08 511.48 507.54 511.48 0.0M
2023-04-28 503.19 509.29 502.81 508.94 0.0M
2023-04-27 500.02 502.31 497.88 498.64 0.0M
2023-04-26 501.54 502.37 495.83 495.83 0.0M
2023-04-25 503.66 505.18 500.77 503.37 0.0M
2023-04-22 504.13 504.74 503.12 503.97 0.0M
2023-04-21 503.25 506.04 502.63 503.45 0.0M
2023-04-20 503.68 506.33 503.56 505.56 0.0M
2023-04-19 507.02 507.57 504.62 505.53 0.0M
2023-04-18 504.77 505.70 503.22 505.44 0.0M
2023-04-15 504.39 506.50 502.69 505.10 0.0M
2023-04-14 501.71 505.87 501.71 505.59 0.0M
2023-04-13 503.75 504.43 499.21 499.53 0.0M
2023-04-12 503.25 503.68 501.56 501.88 0.0M
2023-04-11 500.88 503.74 499.18 503.74 0.0M
2023-04-07 499.69 504.05 498.37 503.75 0.0M
2023-04-06 503.22 503.39 499.37 501.31 0.0M
2023-04-05 505.34 506.23 502.92 504.11 0.0M
2023-04-04 503.11 505.18 502.23 504.90 0.0M
2023-04-01 500.57 505.57 500.57 505.43 0.0M
2023-03-31 499.33 500.65 498.35 500.14 0.0M
2023-03-30 495.07 497.56 494.24 497.13 0.0M
2023-03-29 491.39 491.44 487.86 490.68 0.0M
2023-03-28 495.05 496.19 491.23 492.02 0.0M
2023-03-25 491.98 493.93 489.27 493.88 0.0M
2023-03-24 493.43 497.23 489.14 492.60 0.0M
2023-03-23 492.97 498.32 488.10 488.13 0.0M
2023-03-22 490.66 493.43 488.52 492.93 0.0M
2023-03-21 485.42 487.97 482.85 487.53 0.0M
2023-03-18 486.15 487.31 483.93 485.77 0.0M
2023-03-17 478.40 488.47 477.65 488.47 0.0M
2023-03-16 473.64 479.58 471.39 479.16 0.0M
2023-03-15 473.34 477.85 471.74 477.37 0.0M
2023-03-14 461.28 472.07 458.43 466.85 0.0M
2023-03-11 468.93 471.84 461.82 463.51 0.0M
2023-03-10 476.95 479.70 468.09 469.03 0.0M
2023-03-09 475.15 476.60 472.39 476.06 0.0M
2023-03-08 478.27 479.40 473.17 473.86 0.0M
2023-03-07 479.50 482.60 478.09 478.20 0.0M
2023-03-04 471.72 477.89 471.51 477.62 0.0M
2023-03-03 462.93 470.72 462.67 469.81 0.0M
2023-03-02 468.79 469.75 464.97 466.05 0.0M
2023-03-01 469.24 472.60 468.53 469.29 0.0M
2023-02-28 471.25 472.60 468.87 469.63 0.0M
2023-02-25 466.79 467.71 464.04 466.50 0.0M
2023-02-24 473.78 474.01 467.16 472.86 0.0M
2023-02-23 469.54 471.64 466.96 468.91 0.0M
2023-02-22 472.75 474.19 468.36 468.41 0.0M
2023-02-18 474.53 477.31 474.17 477.10 0.0M
2023-02-17 484.52 487.62 481.14 481.14 0.0M
2023-02-16 485.08 488.35 484.19 488.32 0.0M
2023-02-15 482.13 486.81 481.10 485.78 0.0M
2023-02-14 481.14 484.60 480.29 484.26 0.0M
2023-02-11 480.67 481.31 477.79 480.06 0.0M
2023-02-10 487.36 487.42 480.32 481.40 0.0M
2023-02-09 487.62 488.24 483.23 483.65 0.0M
2023-02-08 483.21 489.51 482.17 488.66 0.0M
2023-02-07 483.26 484.94 481.67 483.06 0.0M
2023-02-04 484.33 490.34 484.07 484.65 0.0M
2023-02-03 487.19 491.28 485.33 489.97 0.0M
2023-02-02 473.87 482.31 471.99 480.39 0.0M
2023-02-01 470.06 474.33 470.06 474.32 0.0M
2023-01-31 472.93 473.75 469.33 469.41 0.0M
2023-01-28 471.97 477.37 471.97 475.51 0.0M
2023-01-27 471.02 472.69 467.88 472.69 0.0M
2023-01-26 461.81 467.54 459.56 466.82 0.0M
2023-01-25 466.22 468.49 465.76 467.50 0.0M
2023-01-24 461.97 469.19 461.59 468.17 0.0M
2023-01-21 458.56 461.44 458.40 461.44 0.0M
2023-01-20 452.63 453.43 449.84 450.40 0.0M
2023-01-19 458.68 459.69 453.50 453.64 0.0M
2023-01-18 456.41 458.03 455.01 456.84 0.0M
2023-01-14 451.43 456.36 451.06 456.27 0.0M
2023-01-13 452.83 454.73 447.61 453.83 0.0M
2023-01-12 447.25 451.06 445.97 451.06 0.0M
2023-01-11 441.22 445.37 440.34 445.34 0.0M
2023-01-10 443.10 447.96 441.35 442.11 0.0M
2023-01-07 431.14 441.09 427.66 439.80 0.0M
2023-01-06 432.34 432.34 428.55 429.01 0.0M
2023-01-05 435.15 437.12 430.59 435.01 0.0M
2023-01-04 438.19 440.32 429.64 432.95 0.0M