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
2024-12-31 307.45 308.53 306.29 307.67 0.0M
2024-12-28 309.55 309.56 307.90 308.84 0.0M
2024-12-27 309.61 310.15 309.34 309.95 0.0M
2024-12-25 308.58 309.98 308.47 309.98 0.0M
2024-12-24 307.29 308.30 306.01 308.24 0.0M
2024-12-21 307.04 307.37 306.40 306.60 0.0M
2024-12-20 302.39 302.80 301.51 301.57 0.0M
2024-12-19 303.37 303.64 300.42 300.82 0.0M
2024-12-18 303.24 303.36 303.08 303.36 0.0M
2024-12-17 303.37 303.47 303.20 303.29 0.0M
2024-12-14 303.32 303.39 302.99 303.26 0.0M
2024-12-13 303.18 303.21 302.97 303.00 0.0M
2024-12-12 302.98 303.15 302.87 303.11 0.0M
2024-12-11 302.86 302.92 302.53 302.53 0.0M
2024-12-10 302.86 303.02 302.61 302.61 0.0M
2024-12-07 302.82 302.98 302.76 302.98 0.0M
2024-12-06 302.60 302.72 302.48 302.48 0.0M
2024-12-05 302.54 302.63 302.34 302.58 0.0M
2024-12-04 302.14 302.28 301.90 302.23 0.0M
2024-12-03 301.91 302.22 301.82 302.04 0.0M
2024-11-30 301.35 301.82 301.35 301.56 0.0M
2024-11-28 301.19 301.46 300.83 301.15 0.0M
2024-11-27 300.83 301.37 300.76 301.34 0.0M
2024-11-26 300.70 301.02 300.11 300.66 0.0M
2024-11-23 299.50 300.16 299.35 300.16 0.0M
2024-11-22 299.35 299.52 297.78 299.26 0.0M
2024-11-21 298.52 298.66 297.01 298.45 0.0M
2024-11-20 297.20 298.77 297.05 298.57 0.0M
2024-11-19 297.39 298.40 297.24 298.06 0.0M
2024-11-16 296.93 297.45 296.62 297.25 0.0M
2024-11-15 299.44 299.54 299.08 299.20 0.0M
2024-11-14 299.39 299.52 299.17 299.19 0.0M
2024-11-13 299.35 299.42 298.98 299.19 0.0M
2024-11-12 299.19 299.38 299.07 299.07 0.0M
2024-11-09 298.95 299.21 298.91 298.94 0.0M
2024-11-08 298.20 298.83 298.20 298.65 0.0M
2024-11-07 296.92 297.92 296.37 297.89 0.0M
2024-11-06 291.05 293.16 291.00 293.14 0.0M
2024-11-05 290.93 291.43 289.75 290.43 0.0M
2024-11-02 290.83 292.41 290.75 290.89 0.0M
2024-11-01 291.87 292.10 289.76 289.77 0.0M
2024-10-31 293.74 294.39 293.28 293.30 0.0M
2024-10-30 293.28 294.29 292.90 293.85 0.0M
2024-10-29 294.00 294.21 293.53 293.53 0.0M
2024-10-26 293.95 294.56 292.69 293.00 0.0M
2024-10-25 293.03 293.23 292.15 293.03 0.0M
2024-10-24 293.63 293.74 291.33 292.57 0.0M
2024-10-23 293.21 294.32 293.11 294.04 0.0M
2024-10-22 294.04 294.32 293.22 294.01 0.0M
2024-10-19 294.23 294.36 293.98 294.23 0.0M
2024-10-18 294.31 294.36 294.05 294.08 0.0M
2024-10-17 293.89 294.16 293.88 294.11 0.0M
2024-10-16 293.90 294.18 293.70 293.78 0.0M
2024-10-15 293.98 294.10 293.86 293.87 0.0M
2024-10-12 293.14 293.73 293.14 293.65 0.0M
2024-10-11 292.77 293.11 292.65 292.96 0.0M
2024-10-10 292.13 292.93 292.04 292.89 0.0M
2024-10-09 291.33 292.17 291.19 292.00 0.0M
2024-10-08 291.61 291.70 290.23 290.55 0.0M
2024-10-05 291.40 291.84 290.52 291.84 0.0M
2024-10-04 290.11 290.70 289.51 290.22 0.0M
2024-10-03 289.87 290.56 289.24 290.39 0.0M
2024-10-02 291.22 291.27 289.29 290.18 0.0M
2024-10-01 290.64 291.48 290.10 291.45 0.0M
2024-09-28 291.20 291.39 290.53 290.82 0.0M
2024-09-27 291.23 291.31 290.39 291.00 0.0M
2024-09-26 290.66 290.84 290.20 290.47 0.0M
2024-09-25 290.46 290.65 289.67 290.46 0.0M
2024-09-24 289.96 290.29 289.74 290.21 0.0M
2024-09-21 289.70 289.89 289.08 289.61 0.0M
2024-09-20 289.46 289.63 289.28 289.45 0.0M
2024-09-19 288.70 289.42 288.30 288.85 0.0M
2024-09-18 288.84 289.09 288.30 288.60 0.0M
2024-09-17 288.30 288.63 288.06 288.54 0.0M
2024-09-14 287.90 288.47 287.75 288.41 0.0M
2024-09-13 286.53 287.75 286.09 287.63 0.0M
2024-09-12 284.63 286.78 281.37 286.65 0.0M
2024-09-11 284.56 284.75 282.66 284.66 0.0M
2024-09-10 282.79 284.25 282.34 283.79 0.0M
2024-09-07 284.90 285.20 280.82 281.00 0.0M
2024-09-06 284.56 285.44 283.43 284.28 0.0M
2024-09-05 284.05 285.49 283.77 284.58 0.0M
2024-09-04 286.71 286.79 283.88 284.66 0.0M
2024-08-31 286.79 287.45 286.05 287.38 0.0M
2024-08-30 286.27 286.93 285.79 285.96 0.0M
2024-08-29 286.31 286.42 284.84 285.63 0.0M
2024-08-28 285.78 286.51 285.58 286.39 0.0M
2024-08-27 286.35 286.62 285.69 286.01 0.0M
2024-08-24 285.46 286.26 285.13 286.25 0.0M
2024-08-23 286.05 286.08 284.36 284.52 0.0M
2024-08-22 285.43 285.84 284.94 285.73 0.0M
2024-08-21 285.48 285.78 284.97 285.20 0.0M
2024-08-20 284.51 285.61 284.37 285.61 0.0M
2024-08-17 284.38 284.45 284.12 284.30 0.0M
2024-08-16 281.75 283.01 281.53 282.93 0.0M
2024-08-15 278.74 279.61 277.32 279.32 0.0M
2024-08-14 275.55 278.20 275.42 278.13 0.0M
2024-08-13 274.46 274.99 272.65 273.66 0.0M
2024-08-10 272.06 274.23 271.39 273.60 0.0M
2024-08-09 268.93 272.56 267.92 272.27 0.0M
2024-08-08 271.29 272.69 265.93 266.14 0.0M
2024-08-07 266.41 271.77 265.78 268.16 0.0M
2024-08-06 262.10 268.51 261.87 265.37 0.0M
2024-08-03 273.86 274.57 270.75 272.95 0.0M
2024-08-02 279.94 280.62 275.51 277.06 0.0M
2024-08-01 278.91 280.22 278.55 279.43 0.0M
2024-07-31 277.80 278.33 275.11 276.54 0.0M
2024-07-30 277.74 278.21 276.79 277.45 0.0M
2024-07-27 276.18 278.04 276.11 277.23 0.0M
2024-07-26 275.91 278.02 274.33 274.82 0.0M
2024-07-25 278.47 278.54 275.56 275.69 0.0M
2024-07-24 279.84 280.31 279.59 279.75 0.0M
2024-07-23 279.11 279.91 278.81 279.77 0.0M
2024-07-20 277.84 278.49 277.77 277.93 0.0M
2024-07-19 280.26 280.28 279.73 279.86 0.0M
2024-07-18 280.08 280.22 279.89 280.06 0.0M
2024-07-17 280.17 280.37 280.09 280.31 0.0M
2024-07-16 280.13 280.27 279.96 279.97 0.0M
2024-07-13 279.78 280.22 279.62 279.81 0.0M
2024-07-12 279.92 279.98 279.43 279.62 0.0M
2024-07-11 279.54 279.88 279.51 279.88 0.0M
2024-07-10 279.47 279.60 279.32 279.36 0.0M
2024-07-09 279.14 279.40 279.10 279.32 0.0M
2024-07-06 278.81 279.16 278.63 279.11 0.0M
2024-07-04 278.05 278.66 278.02 278.65 0.0M
2024-07-03 276.82 277.98 276.82 277.95 0.0M
2024-07-02 276.87 277.23 276.16 277.21 0.0M
2024-06-29 277.04 277.76 276.12 276.43 0.0M
2024-06-28 276.59 276.97 276.38 276.79 0.0M
2024-06-27 275.92 276.72 275.77 276.57 0.0M
2024-06-26 275.89 276.31 275.54 276.24 0.0M
2024-06-25 275.70 276.45 275.48 275.51 0.0M
2024-06-22 275.60 276.01 275.57 275.83 0.0M
2024-06-21 276.03 276.14 275.80 275.88 0.0M
2024-06-19 275.88 276.05 275.78 275.90 0.0M
2024-06-18 275.61 275.90 275.51 275.71 0.0M
2024-06-15 275.49 275.64 275.34 275.53 0.0M
2024-06-14 275.52 275.67 275.17 275.67 0.0M
2024-06-13 275.20 275.56 275.08 275.38 0.0M
2024-06-12 274.09 274.56 273.64 274.54 0.0M
2024-06-11 273.74 274.38 273.61 274.17 0.0M
2024-06-08 273.49 274.31 273.41 273.92 0.0M
2024-06-07 273.76 273.83 273.33 273.72 0.0M
2024-06-06 272.78 273.56 272.32 273.56 0.0M
2024-06-05 271.55 272.25 270.99 272.10 0.0M
2024-06-04 272.19 272.47 270.17 271.77 0.0M
2024-06-01 270.54 271.60 268.48 271.47 0.0M
2024-05-31 270.66 270.93 269.55 270.06 0.0M
2024-05-30 270.98 271.50 270.80 270.91 0.0M
2024-05-29 272.35 272.44 271.42 272.07 0.0M
2024-05-25 271.48 272.21 271.30 272.09 0.0M
2024-05-24 272.70 272.71 270.51 270.89 0.0M
2024-05-23 271.99 272.12 271.14 271.71 0.0M
2024-05-22 271.34 272.11 271.34 271.98 0.0M
2024-05-21 271.49 271.93 271.38 271.55 0.0M
2024-05-18 271.23 271.43 270.88 271.42 0.0M
2024-05-17 272.17 272.23 272.01 272.06 0.0M
2024-05-16 271.82 272.05 271.80 271.91 0.0M
2024-05-15 271.58 271.81 271.50 271.81 0.0M
2024-05-14 271.56 271.69 271.53 271.58 0.0M
2024-05-11 271.57 271.87 271.44 271.62 0.0M
2024-05-10 271.38 271.50 271.26 271.41 0.0M
2024-05-09 270.92 271.26 270.90 271.24 0.0M
2024-05-08 271.06 271.23 270.93 271.17 0.0M
2024-05-07 270.73 270.99 270.70 270.98 0.0M
2024-05-04 270.21 270.68 269.93 270.41 0.0M
2024-05-03 268.88 269.30 267.72 269.10 0.0M
2024-05-02 268.10 269.56 267.62 267.99 0.0M
2024-05-01 269.58 269.62 268.07 268.07 0.0M
2024-04-30 269.51 269.68 269.10 269.61 0.0M
2024-04-27 268.72 269.38 268.58 269.25 0.0M
2024-04-26 266.83 268.20 266.30 267.88 0.0M
2024-04-25 268.54 268.70 267.72 268.26 0.0M
2024-04-24 267.19 268.32 267.17 268.17 0.0M
2024-04-23 265.91 267.27 265.23 266.61 0.0M
2024-04-20 265.30 265.82 264.41 264.91 0.0M
2024-04-19 268.18 269.32 266.45 266.94 0.0M
2024-04-18 269.89 270.17 266.69 267.48 0.0M
2024-04-17 269.10 270.02 268.19 268.81 0.0M
2024-04-16 272.19 272.50 268.60 269.02 0.0M
2024-04-13 271.80 272.13 270.21 270.95 0.0M
2024-04-12 272.02 272.80 271.09 272.68 0.0M
2024-04-11 271.41 272.01 270.97 271.64 0.0M
2024-04-10 272.50 272.58 271.23 272.31 0.0M
2024-04-09 272.12 272.38 271.87 272.08 0.0M
2024-04-06 270.89 272.18 270.87 271.90 0.0M
2024-04-05 272.56 272.72 270.38 270.46 0.0M
2024-04-04 271.62 272.22 271.62 271.86 0.0M
2024-04-03 271.64 271.78 271.19 271.64 0.0M
2024-04-02 272.40 272.65 272.02 272.41 0.0M
2024-03-29 272.08 272.49 272.02 272.41 0.0M
2024-03-28 271.94 272.14 271.60 271.97 0.0M
2024-03-27 271.65 271.80 271.13 271.15 0.0M
2024-03-26 271.38 271.61 271.33 271.45 0.0M
2024-03-23 271.58 271.73 271.39 271.56 0.0M
2024-03-22 271.65 271.75 271.44 271.50 0.0M
2024-03-21 270.11 271.17 269.97 271.07 0.0M
2024-03-20 269.04 270.08 268.88 270.04 0.0M
2024-03-19 269.47 269.82 269.16 269.23 0.0M
2024-03-16 268.19 268.59 268.06 268.30 0.0M
2024-03-15 267.77 267.93 267.50 267.50 0.0M
2024-03-14 267.65 267.80 267.51 267.62 0.0M
2024-03-13 267.54 267.77 267.21 267.69 0.0M
2024-03-12 267.03 267.22 266.74 267.07 0.0M
2024-03-09 267.38 267.64 266.87 267.04 0.0M
2024-03-08 267.04 267.38 266.89 267.27 0.0M
2024-03-07 266.71 266.84 266.30 266.53 0.0M
2024-03-06 266.57 266.66 265.67 266.11 0.0M
2024-03-05 266.79 267.06 266.70 266.74 0.0M
2024-03-02 266.38 266.80 266.26 266.75 0.0M
2024-03-01 266.14 266.62 265.55 266.56 0.0M
2024-02-29 265.52 265.79 265.36 265.57 0.0M
2024-02-28 265.54 265.79 265.33 265.70 0.0M
2024-02-27 265.81 265.83 265.39 265.45 0.0M
2024-02-24 265.71 265.83 265.30 265.57 0.0M
2024-02-23 264.57 265.46 264.45 265.39 0.0M
2024-02-22 261.93 262.75 261.50 262.72 0.0M
2024-02-21 262.78 262.93 261.67 262.36 0.0M
2024-02-17 263.77 264.00 263.02 263.23 0.0M
2024-02-16 263.82 263.99 263.74 263.80 0.0M
2024-02-15 263.64 263.88 263.36 263.78 0.0M
2024-02-14 263.19 263.59 263.08 263.33 0.0M
2024-02-13 263.57 263.92 263.48 263.48 0.0M
2024-02-10 263.53 263.70 263.43 263.61 0.0M
2024-02-09 263.39 263.56 263.27 263.37 0.0M
2024-02-08 263.18 263.43 263.10 263.28 0.0M
2024-02-07 263.05 263.17 262.72 263.06 0.0M
2024-02-06 262.96 263.12 262.56 262.98 0.0M
2024-02-03 262.55 263.01 262.18 262.79 0.0M
2024-02-02 261.63 262.28 261.39 262.20 0.0M
2024-02-01 262.14 262.21 261.07 261.14 0.0M
2024-01-31 262.28 262.43 262.07 262.23 0.0M
2024-01-30 261.62 262.25 261.58 262.14 0.0M
2024-01-27 261.61 261.83 261.39 261.69 0.0M
2024-01-26 261.43 261.63 261.14 261.49 0.0M
2024-01-25 261.57 261.72 261.05 261.10 0.0M
2024-01-24 260.77 261.13 260.61 261.06 0.0M
2024-01-23 260.59 260.85 260.44 260.61 0.0M
2024-01-20 259.91 260.27 259.89 260.26 0.0M
2024-01-19 258.65 259.05 258.58 258.99 0.0M
2024-01-18 257.95 258.38 257.57 258.38 0.0M
2024-01-17 258.43 258.68 258.11 258.57 0.0M
2024-01-13 258.54 258.69 258.21 258.61 0.0M
2024-01-12 258.57 258.59 257.51 258.46 0.0M
2024-01-11 257.80 258.28 257.72 258.19 0.0M
2024-01-10 257.17 257.76 256.96 257.70 0.0M
2024-01-09 255.99 257.63 255.99 257.63 0.0M
2024-01-06 255.50 256.44 255.23 255.77 0.0M
2024-01-05 255.52 256.45 255.19 255.21 0.0M
2024-01-04 256.02 256.33 255.43 255.58 0.0M
2024-01-03 256.25 256.73 255.99 256.45 0.0M