S&P 500 BuyWrite UCITS (BXMU)

BXMU
🏛️ 美国 →
314.06
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
2025-09-26 313.11 314.08 312.72 314.06 0.0M
2025-09-25 312.26 313.05 311.51 312.48 0.0M
2025-09-24 313.92 313.99 312.77 313.26 0.0M
2025-09-23 314.35 314.48 313.20 313.50 0.0M
2025-09-22 313.57 314.40 313.45 314.30 0.0M
2025-09-19 313.36 313.75 313.30 313.70 0.0M
2025-09-18 313.29 313.61 312.91 313.45 0.0M
2025-09-17 313.37 313.46 313.16 313.19 0.0M
2025-09-16 313.26 313.37 313.11 313.19 0.0M
2025-09-13 312.89 313.13 312.87 313.01 0.0M
2025-09-12 312.44 312.89 312.30 312.89 0.0M
2025-09-11 312.22 312.43 311.79 312.03 0.0M
2025-09-10 311.44 311.80 311.06 311.67 0.0M
2025-09-09 311.13 311.53 311.06 311.19 0.0M
2025-09-07 311.59 310.81 310.81 310.81 0.0M
2025-09-06 311.59 311.69 309.65 310.81 0.0M
2025-09-05 309.86 310.97 309.62 310.94 0.0M
2025-09-04 309.26 309.63 308.63 309.56 0.0M
2025-09-03 306.91 308.45 306.52 308.45 0.0M
2025-08-30 310.13 310.24 309.01 309.42 0.0M
2025-08-29 310.15 310.42 309.49 310.28 0.0M
2025-08-28 309.20 309.78 309.19 309.72 0.0M
2025-08-27 308.51 309.41 308.37 309.36 0.0M
2025-08-26 308.90 309.38 308.64 308.67 0.0M
2025-08-23 306.57 309.28 306.57 309.10 0.0M
2025-08-22 306.02 306.85 305.43 306.07 0.0M
2025-08-21 307.07 307.19 305.18 306.91 0.0M
2025-08-20 308.22 308.46 306.96 307.26 0.0M
2025-08-19 307.95 308.27 307.82 308.17 0.0M
2025-08-16 308.16 308.32 307.84 307.88 0.0M
2025-08-15 309.52 309.65 309.30 309.57 0.0M
2025-08-14 309.55 309.62 309.30 309.47 0.0M
2025-08-13 309.06 309.33 308.71 309.33 0.0M
2025-08-12 308.64 308.90 308.31 308.38 0.0M
2025-08-09 308.09 308.62 308.02 308.52 0.0M
2025-08-08 308.04 308.24 306.77 307.43 0.0M
2025-08-07 306.40 307.59 306.32 307.43 0.0M
2025-08-06 306.99 307.21 305.77 306.22 0.0M
2025-08-05 305.46 306.80 305.43 306.78 0.0M
2025-08-02 304.84 304.94 302.68 303.83 0.0M
2025-08-01 307.69 307.82 306.11 306.39 0.0M
2025-07-31 306.93 307.38 306.12 306.78 0.0M
2025-07-30 307.64 307.64 306.70 306.72 0.0M
2025-07-29 307.36 307.36 306.91 307.23 0.0M
2025-07-26 306.60 307.02 306.58 306.87 0.0M
2025-07-25 306.55 306.64 306.19 306.22 0.0M
2025-07-24 305.37 306.10 305.20 306.03 0.0M
2025-07-23 304.57 305.03 303.97 304.92 0.0M
2025-07-22 304.81 305.35 304.59 304.59 0.0M
2025-07-19 304.17 304.29 304.02 304.28 0.0M
2025-07-18 305.37 305.64 305.19 305.59 0.0M
2025-07-17 305.36 305.53 304.77 305.53 0.0M
2025-07-16 305.44 305.56 305.12 305.29 0.0M
2025-07-15 305.29 305.43 305.05 305.20 0.0M
2025-07-12 305.15 305.35 305.03 305.28 0.0M
2025-07-11 305.08 305.38 304.93 305.18 0.0M
2025-07-10 304.87 305.07 304.63 305.02 0.0M
2025-07-09 304.66 304.93 304.44 304.83 0.0M
2025-07-08 304.69 304.76 304.11 304.54 0.0M
2025-07-04 304.51 304.86 304.37 304.86 0.0M
2025-07-03 303.83 304.42 303.69 304.42 0.0M
2025-07-02 303.65 304.00 303.52 303.79 0.0M
2025-07-01 303.63 303.98 303.31 303.98 0.0M
2025-06-28 303.20 303.55 302.76 303.28 0.0M
2025-06-27 302.51 302.89 302.32 302.71 0.0M
2025-06-26 302.19 302.34 301.73 301.98 0.0M
2025-06-25 301.40 302.01 301.18 301.85 0.0M
2025-06-24 298.85 300.39 297.92 300.33 0.0M
2025-06-21 298.35 298.87 298.13 298.72 0.0M
2025-06-19 299.83 300.41 299.74 300.14 0.0M
2025-06-18 300.06 300.30 299.17 299.49 0.0M
2025-06-17 299.91 300.32 299.85 300.18 0.0M
2025-06-14 299.16 299.75 298.35 298.80 0.0M
2025-06-13 299.30 299.85 299.19 299.84 0.0M
2025-06-12 299.98 300.03 299.12 299.42 0.0M
2025-06-11 299.30 299.69 299.03 299.63 0.0M
2025-06-10 299.03 299.33 298.75 299.17 0.0M
2025-06-07 298.50 298.92 298.22 298.79 0.0M
2025-06-06 298.08 298.37 296.58 297.04 0.0M
2025-06-05 297.76 297.97 297.44 297.73 0.0M
2025-06-04 296.75 297.59 296.41 297.44 0.0M
2025-06-03 295.43 296.53 294.36 296.47 0.0M
2025-05-31 294.98 295.89 293.45 295.79 0.0M
2025-05-30 295.95 295.95 294.17 295.46 0.0M
2025-05-29 295.73 295.99 294.42 294.68 0.0M
2025-05-28 293.84 295.44 293.28 295.44 0.0M
2025-05-24 289.77 292.12 289.77 291.20 0.0M
2025-05-23 292.20 293.64 291.82 292.53 0.0M
2025-05-22 294.14 295.17 291.93 292.47 0.0M
2025-05-21 295.22 295.43 294.29 295.13 0.0M
2025-05-20 293.81 295.59 293.70 295.53 0.0M
2025-05-17 295.17 295.45 294.99 295.45 0.0M
2025-05-16 294.73 295.22 294.66 295.08 0.0M
2025-05-15 295.06 295.13 294.73 295.13 0.0M
2025-05-14 294.85 295.08 294.69 295.01 0.0M
2025-05-13 294.44 294.79 294.35 294.61 0.0M
2025-05-10 293.88 294.41 293.52 293.86 0.0M
2025-05-09 293.60 293.98 293.17 293.52 0.0M
2025-05-08 293.17 293.59 292.63 293.47 0.0M
2025-05-07 292.87 293.41 292.67 293.10 0.0M
2025-05-06 293.18 293.63 292.90 293.16 0.0M
2025-05-03 292.75 293.51 292.75 293.41 0.0M
2025-05-02 292.63 292.93 292.04 292.46 0.0M
2025-05-01 290.56 292.11 289.32 292.11 0.0M
2025-04-30 290.69 291.93 290.69 291.73 0.0M
2025-04-29 290.89 291.41 289.88 291.08 0.0M
2025-04-26 289.73 290.98 289.18 290.76 0.0M
2025-04-25 287.51 289.79 287.41 289.54 0.0M
2025-04-24 288.17 289.27 286.36 287.46 0.0M
2025-04-23 282.41 285.39 282.37 284.81 0.0M
2025-04-22 282.81 282.93 278.09 280.43 0.0M
2025-04-18 284.71 285.40 283.94 284.30 0.0M
2025-04-17 287.04 288.28 280.46 283.38 0.0M
2025-04-16 290.75 292.67 289.35 289.88 0.0M
2025-04-15 292.54 292.79 287.71 290.29 0.0M
2025-04-12 282.18 288.25 280.16 287.70 0.0M
2025-04-11 286.35 286.58 274.48 282.56 0.0M
2025-04-10 266.05 292.66 265.73 291.67 0.0M
2025-04-09 280.70 282.46 263.61 267.45 0.0M
2025-04-08 263.03 281.02 259.65 271.59 0.0M
2025-04-05 282.46 282.79 272.10 272.24 0.0M
2025-04-04 292.70 293.25 288.45 288.63 0.0M
2025-04-03 295.87 299.44 295.79 298.87 0.0M
2025-04-02 296.45 298.18 295.25 297.73 0.0M
2025-04-01 293.74 297.38 292.45 296.93 0.0M
2025-03-29 298.65 298.95 295.42 295.83 0.0M
2025-03-28 298.96 299.95 298.26 299.01 0.0M
2025-03-27 300.47 300.72 298.81 299.42 0.0M
2025-03-26 300.55 300.74 300.19 300.61 0.0M
2025-03-25 299.33 300.36 299.17 300.36 0.0M
2025-03-22 297.13 297.91 296.91 297.84 0.0M
2025-03-21 296.75 300.81 296.71 298.27 0.0M
2025-03-20 296.78 300.99 296.11 298.89 0.0M
2025-03-19 297.55 297.68 294.83 295.70 0.0M
2025-03-18 296.62 300.35 296.62 298.87 0.0M
2025-03-15 293.44 297.26 293.17 296.94 0.0M
2025-03-14 294.00 294.68 289.83 290.71 0.0M
2025-03-13 296.32 297.01 292.04 294.79 0.0M
2025-03-12 295.08 296.71 291.13 293.35 0.0M
2025-03-11 299.54 300.06 292.94 295.57 0.0M
2025-03-08 301.38 304.18 298.20 303.64 0.0M
2025-03-07 303.31 305.48 300.43 301.85 0.0M
2025-03-06 304.02 307.93 302.05 307.02 0.0M
2025-03-05 304.78 308.02 301.51 303.81 0.0M
2025-03-04 312.36 313.03 305.26 307.12 0.0M
2025-03-01 307.50 311.89 306.51 311.78 0.0M
2025-02-28 312.84 313.03 307.43 307.50 0.0M
2025-02-27 312.01 313.55 310.56 311.48 0.0M
2025-02-26 312.48 312.75 309.49 311.45 0.0M
2025-02-25 314.20 314.49 312.04 312.38 0.0M
2025-02-22 314.08 314.53 313.18 313.41 0.0M
2025-02-21 317.61 317.69 317.25 317.51 0.0M
2025-02-20 317.51 317.71 317.23 317.62 0.0M
2025-02-19 317.32 317.56 317.20 317.52 0.0M
2025-02-15 317.24 317.34 317.04 317.31 0.0M
2025-02-14 316.20 316.95 315.86 316.95 0.0M
2025-02-13 314.77 316.03 314.58 315.89 0.0M
2025-02-12 315.54 316.10 315.42 315.88 0.0M
2025-02-11 315.49 315.90 315.16 315.79 0.0M
2025-02-08 315.82 316.17 314.32 314.51 0.0M
2025-02-07 315.22 315.64 314.79 315.61 0.0M
2025-02-06 314.02 315.02 313.48 314.96 0.0M
2025-02-05 312.69 314.21 312.69 314.13 0.0M
2025-02-04 311.00 313.33 310.18 312.52 0.0M
2025-02-01 315.20 315.60 313.49 313.91 0.0M
2025-01-31 314.12 314.82 313.54 314.49 0.0M
2025-01-30 313.87 314.02 312.76 313.55 0.0M
2025-01-29 313.00 314.16 312.03 314.11 0.0M
2025-01-28 311.17 312.77 311.17 312.38 0.0M
2025-01-25 314.91 315.09 314.40 314.75 0.0M
2025-01-24 313.95 314.77 313.94 314.77 0.0M
2025-01-23 313.99 314.40 313.92 314.21 0.0M
2025-01-22 312.56 313.38 312.10 313.29 0.0M
2025-01-18 311.99 312.07 311.65 311.70 0.0M
2025-01-17 311.51 311.76 311.25 311.58 0.0M
2025-01-16 310.53 311.52 310.27 311.39 0.0M
2025-01-15 308.02 308.48 305.85 307.38 0.0M
2025-01-14 304.39 307.17 304.28 307.09 0.0M
2025-01-11 308.08 308.24 305.66 306.50 0.0M
2025-01-09 308.64 309.41 307.68 309.25 0.0M
2025-01-08 310.62 310.72 308.03 308.69 0.0M
2025-01-07 310.29 310.96 309.86 310.15 0.0M
2025-01-04 307.94 309.46 307.64 309.38 0.0M
2025-01-03 308.16 308.78 305.48 306.91 0.0M
2025-01-01 308.20 308.45 306.81 307.17 0.0M