S&P 500 Managed Volatility PutWrite (PUTVM)

PUTVM
🏛️ 美国 →
2,037.01
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 2,001.61 2,002.09 2,001.61 2,002.09 0.0K
09:32 2,002.07 2,002.07 2,001.64 2,001.64 0.0K
09:33 2,001.67 2,001.67 2,001.52 2,001.52 0.0K
09:34 2,001.49 2,001.49 2,001.32 2,001.42 0.0K
09:35 2,001.39 2,001.47 2,001.15 2,001.15 0.0K
09:36 2,001.05 2,001.29 2,001.05 2,001.22 0.0K
09:37 2,001.17 2,001.17 2,000.87 2,000.87 0.0K
09:38 2,000.77 2,000.87 2,000.60 2,000.87 0.0K
09:39 2,000.99 2,001.14 2,000.99 2,001.14 0.0K
09:40 2,000.97 2,000.97 2,000.62 2,000.62 0.0K
09:41 2,000.70 2,000.75 2,000.42 2,000.42 0.0K
09:42 2,000.62 2,000.75 2,000.50 2,000.50 0.0K
09:43 2,000.62 2,000.79 2,000.62 2,000.79 0.0K
09:44 2,000.79 2,000.92 2,000.69 2,000.92 0.0K
09:45 2,000.85 2,001.02 2,000.84 2,000.95 0.0K
09:46 2,000.99 2,001.25 2,000.99 2,001.19 0.0K
09:47 2,001.19 2,001.19 2,000.79 2,000.79 0.0K
09:48 2,000.75 2,001.00 2,000.75 2,001.00 0.0K
09:49 2,001.12 2,001.12 2,000.99 2,000.99 0.0K
09:50 2,000.72 2,000.82 2,000.72 2,000.82 0.0K
09:51 2,000.92 2,000.99 2,000.72 2,000.72 0.0K
09:52 2,000.69 2,000.97 2,000.69 2,000.97 0.0K
09:53 2,001.09 2,001.15 2,001.09 2,001.14 0.0K
09:54 2,001.12 2,001.41 2,001.12 2,001.41 0.0K
09:55 2,001.32 2,001.54 2,001.04 2,001.54 0.0K
09:56 2,001.25 2,001.34 2,001.25 2,001.27 0.0K
09:57 2,001.25 2,001.44 2,001.25 2,001.41 0.0K
09:58 2,001.37 2,001.37 2,001.34 2,001.34 0.0K
09:59 2,001.32 2,001.37 2,001.29 2,001.37 0.0K
10:00 2,001.44 2,001.51 2,001.27 2,001.51 0.0K
10:01 2,001.57 2,001.96 2,001.56 2,001.96 0.0K
10:02 2,001.94 2,001.94 2,001.89 2,001.92 0.0K
10:03 2,001.76 2,002.02 2,001.76 2,002.02 0.0K
10:04 2,002.02 2,002.09 2,002.02 2,002.09 0.0K
10:05 2,002.27 2,002.64 2,002.27 2,002.64 0.0K
10:06 2,002.63 2,002.89 2,002.63 2,002.79 0.0K
10:07 2,002.66 2,002.73 2,002.66 2,002.73 0.0K
10:08 2,002.73 2,002.99 2,002.73 2,002.99 0.0K
10:09 2,002.89 2,002.89 2,002.66 2,002.73 0.0K
10:10 2,002.79 2,002.89 2,002.79 2,002.86 0.0K
10:11 2,002.73 2,002.73 2,002.68 2,002.68 0.0K
10:12 2,002.59 2,002.59 2,002.46 2,002.49 0.0K
10:13 2,002.59 2,002.69 2,002.59 2,002.64 0.0K
10:14 2,002.69 2,002.69 2,002.54 2,002.54 0.0K
10:15 2,002.54 2,002.54 2,002.44 2,002.51 0.0K
10:16 2,002.61 2,002.71 2,002.61 2,002.61 0.0K
10:17 2,002.58 2,002.64 2,002.54 2,002.64 0.0K
10:18 2,002.61 2,002.66 2,002.58 2,002.64 0.0K
10:19 2,002.61 2,002.61 2,002.51 2,002.58 0.0K
10:20 2,002.58 2,002.58 2,002.48 2,002.48 0.0K
10:21 2,002.51 2,002.51 2,002.31 2,002.34 0.0K
10:22 2,002.31 2,002.78 2,002.31 2,002.78 0.0K
10:23 2,002.81 2,002.91 2,002.81 2,002.91 0.0K
10:24 2,002.89 2,002.91 2,002.78 2,002.78 0.0K
10:25 2,002.71 2,002.71 2,002.64 2,002.68 0.0K
10:26 2,002.71 2,002.81 2,002.71 2,002.81 0.0K
10:27 2,002.83 2,002.84 2,002.78 2,002.84 0.0K
10:28 2,002.88 2,003.01 2,002.88 2,003.01 0.0K
10:29 2,003.01 2,003.01 2,002.91 2,002.94 0.0K
10:30 2,002.98 2,003.18 2,002.98 2,003.18 0.0K
10:31 2,003.18 2,003.21 2,003.11 2,003.18 0.0K
10:32 2,003.14 2,003.18 2,003.11 2,003.11 0.0K
10:33 2,003.21 2,003.21 2,003.18 2,003.21 0.0K
10:34 2,003.18 2,003.21 2,003.18 2,003.21 0.0K
10:35 2,003.01 2,003.18 2,003.01 2,003.18 0.0K
10:36 2,003.14 2,003.18 2,003.14 2,003.18 0.0K
10:37 2,003.11 2,003.11 2,003.04 2,003.04 0.0K
10:38 2,003.04 2,003.04 2,003.01 2,003.04 0.0K
10:39 2,003.01 2,003.04 2,003.01 2,003.04 0.0K
10:40 2,003.01 2,003.21 2,003.01 2,003.21 0.0K
10:41 2,003.19 2,003.19 2,003.11 2,003.11 0.0K
10:42 2,003.04 2,003.04 2,002.79 2,002.84 0.0K
10:43 2,002.81 2,002.94 2,002.79 2,002.94 0.0K
10:44 2,002.94 2,003.06 2,002.94 2,003.04 0.0K
10:45 2,003.11 2,003.48 2,003.11 2,003.48 0.0K
10:46 2,003.48 2,003.48 2,003.36 2,003.36 0.0K
10:47 2,003.45 2,003.48 2,003.45 2,003.48 0.0K
10:48 2,003.53 2,003.58 2,003.53 2,003.55 0.0K
10:49 2,003.51 2,003.51 2,003.45 2,003.48 0.0K
10:50 2,003.51 2,003.51 2,003.45 2,003.45 0.0K
10:51 2,003.51 2,003.51 2,003.45 2,003.45 0.0K
10:52 2,003.48 2,003.53 2,003.48 2,003.48 0.0K
10:53 2,003.41 2,003.45 2,003.41 2,003.41 0.0K
10:54 2,003.38 2,003.45 2,003.38 2,003.45 0.0K
10:55 2,003.45 2,003.51 2,003.45 2,003.51 0.0K
10:56 2,003.45 2,003.45 2,003.40 2,003.40 0.0K
10:57 2,003.31 2,003.33 2,003.31 2,003.31 0.0K
10:58 2,003.28 2,003.38 2,003.28 2,003.38 0.0K
10:59 2,003.38 2,003.38 2,003.08 2,003.08 0.0K
11:00 2,003.11 2,003.34 2,003.11 2,003.34 0.0K
11:01 2,003.31 2,003.31 2,003.13 2,003.16 0.0K
11:02 2,003.26 2,003.28 2,003.24 2,003.24 0.0K
11:03 2,003.29 2,003.29 2,003.24 2,003.24 0.0K
11:04 2,003.26 2,003.26 2,003.18 2,003.21 0.0K
11:05 2,003.18 2,003.18 2,002.94 2,002.98 0.0K
11:06 2,002.96 2,003.08 2,002.96 2,003.06 0.0K
11:07 2,003.04 2,003.04 2,002.96 2,003.01 0.0K
11:08 2,002.98 2,002.98 2,002.81 2,002.81 0.0K
11:09 2,002.83 2,002.94 2,002.83 2,002.94 0.0K
11:10 2,002.98 2,003.11 2,002.98 2,003.08 0.0K
11:11 2,003.11 2,003.11 2,002.99 2,003.04 0.0K
11:12 2,003.11 2,003.18 2,003.04 2,003.04 0.0K
11:13 2,003.03 2,003.03 2,002.81 2,002.81 0.0K
11:14 2,002.81 2,002.88 2,002.74 2,002.88 0.0K
11:15 2,002.86 2,002.86 2,002.84 2,002.84 0.0K
11:16 2,002.49 2,002.66 2,002.49 2,002.53 0.0K
11:17 2,002.61 2,002.69 2,002.61 2,002.61 0.0K
11:18 2,002.48 2,002.53 2,002.48 2,002.48 0.0K
11:19 2,002.48 2,002.48 2,002.27 2,002.34 0.0K
11:20 2,002.41 2,002.44 2,002.41 2,002.43 0.0K
11:21 2,002.44 2,002.44 2,002.21 2,002.29 0.0K
11:22 2,002.24 2,002.31 2,002.24 2,002.24 0.0K
11:23 2,002.34 2,002.34 2,002.27 2,002.29 0.0K
11:24 2,002.31 2,002.74 2,002.31 2,002.74 0.0K
11:25 2,002.71 2,002.84 2,002.71 2,002.74 0.0K
11:26 2,002.71 2,002.71 2,002.64 2,002.64 0.0K
11:27 2,002.64 2,002.78 2,002.64 2,002.78 0.0K
11:28 2,002.81 2,002.81 2,002.71 2,002.71 0.0K
11:29 2,002.74 2,002.74 2,002.61 2,002.64 0.0K
11:30 2,002.66 2,002.71 2,002.59 2,002.59 0.0K
11:31 2,002.51 2,002.58 2,002.51 2,002.58 0.0K
11:32 2,002.44 2,002.44 2,002.38 2,002.38 0.0K
11:33 2,002.27 2,002.31 2,002.17 2,002.17 0.0K
11:34 2,002.17 2,002.29 2,002.16 2,002.29 0.0K
11:35 2,002.31 2,002.54 2,002.31 2,002.54 0.0K
11:36 2,002.51 2,002.54 2,002.51 2,002.54 0.0K
11:37 2,002.54 2,002.54 2,002.44 2,002.51 0.0K
11:38 2,002.51 2,002.51 2,002.48 2,002.48 0.0K
11:39 2,002.48 2,002.63 2,002.48 2,002.56 0.0K
11:40 2,002.61 2,002.66 2,002.61 2,002.64 0.0K
11:41 2,002.64 2,002.64 2,002.54 2,002.54 0.0K
11:42 2,002.64 2,002.71 2,002.64 2,002.71 0.0K
11:43 2,002.73 2,002.73 2,002.51 2,002.51 0.0K
11:44 2,002.59 2,002.59 2,002.54 2,002.54 0.0K
11:45 2,002.63 2,002.68 2,002.63 2,002.68 0.0K
11:46 2,002.71 2,002.71 2,002.34 2,002.34 0.0K
11:47 2,002.31 2,002.48 2,002.31 2,002.38 0.0K
11:48 2,002.41 2,002.41 2,002.29 2,002.34 0.0K
11:49 2,002.38 2,002.48 2,002.38 2,002.44 0.0K
11:50 2,002.48 2,002.51 2,002.41 2,002.48 0.0K
11:51 2,002.51 2,002.61 2,002.51 2,002.61 0.0K
11:52 2,002.71 2,002.71 2,002.66 2,002.69 0.0K
11:53 2,002.78 2,002.78 2,002.74 2,002.74 0.0K
11:54 2,002.74 2,002.74 2,002.71 2,002.71 0.0K
11:55 2,002.73 2,002.91 2,002.73 2,002.86 0.0K
11:56 2,002.91 2,002.91 2,002.81 2,002.88 0.0K
11:57 2,002.88 2,002.91 2,002.88 2,002.88 0.0K
11:58 2,002.83 2,002.98 2,002.83 2,002.98 0.0K
11:59 2,002.98 2,002.98 2,002.91 2,002.91 0.0K
12:00 2,002.89 2,002.89 2,002.78 2,002.84 0.0K
12:01 2,002.88 2,002.91 2,002.83 2,002.83 0.0K
12:02 2,002.81 2,002.81 2,002.68 2,002.68 0.0K
12:03 2,002.64 2,002.68 2,002.63 2,002.63 0.0K
12:04 2,002.58 2,002.58 2,002.56 2,002.58 0.0K
12:05 2,002.51 2,002.51 2,002.34 2,002.38 0.0K
12:06 2,002.38 2,002.38 2,002.31 2,002.31 0.0K
12:07 2,002.41 2,002.41 2,002.21 2,002.27 0.0K
12:08 2,002.31 2,002.31 2,002.04 2,002.04 0.0K
12:09 2,002.11 2,002.17 2,002.11 2,002.17 0.0K
12:10 2,002.24 2,002.24 2,001.67 2,001.67 0.0K
12:11 2,001.72 2,001.74 2,001.54 2,001.54 0.0K
12:12 2,001.54 2,001.87 2,001.54 2,001.87 0.0K
12:13 2,001.84 2,001.84 2,001.71 2,001.71 0.0K
12:14 2,001.71 2,001.82 2,001.71 2,001.79 0.0K
12:15 2,001.84 2,001.84 2,001.57 2,001.57 0.0K
12:16 2,001.59 2,001.61 2,001.56 2,001.61 0.0K
12:17 2,001.64 2,001.77 2,001.64 2,001.77 0.0K
12:18 2,001.84 2,002.02 2,001.84 2,002.02 0.0K
12:19 2,001.97 2,002.06 2,001.97 2,002.02 0.0K
12:20 2,001.94 2,001.94 2,001.81 2,001.87 0.0K
12:21 2,001.92 2,001.96 2,001.92 2,001.96 0.0K
12:22 2,001.97 2,002.11 2,001.97 2,002.11 0.0K
12:23 2,002.04 2,002.04 2,001.97 2,002.04 0.0K
12:24 2,002.06 2,002.38 2,002.06 2,002.34 0.0K
12:25 2,002.38 2,002.41 2,002.38 2,002.41 0.0K
12:26 2,002.38 2,002.41 2,002.31 2,002.41 0.0K
12:27 2,002.38 2,002.41 2,002.38 2,002.38 0.0K
12:28 2,002.38 2,002.38 2,002.17 2,002.21 0.0K
12:29 2,002.21 2,002.21 2,002.06 2,002.06 0.0K
12:30 2,002.11 2,002.24 2,002.11 2,002.24 0.0K
12:31 2,002.26 2,002.41 2,002.26 2,002.38 0.0K
12:32 2,002.39 2,002.41 2,002.38 2,002.38 0.0K
12:33 2,002.41 2,002.48 2,002.41 2,002.48 0.0K
12:34 2,002.49 2,002.58 2,002.49 2,002.54 0.0K
12:35 2,002.54 2,002.64 2,002.54 2,002.64 0.0K
12:36 2,002.58 2,002.66 2,002.58 2,002.61 0.0K
12:37 2,002.74 2,002.88 2,002.74 2,002.88 0.0K
12:38 2,002.88 2,003.01 2,002.88 2,002.91 0.0K
12:39 2,002.94 2,002.94 2,002.94 2,002.94 0.0K
12:40 2,002.96 2,003.08 2,002.94 2,003.08 0.0K
12:41 2,003.04 2,003.04 2,003.01 2,003.04 0.0K
12:42 2,003.01 2,003.08 2,003.01 2,003.08 0.0K
12:43 2,003.18 2,003.19 2,003.14 2,003.18 0.0K
12:44 2,003.14 2,003.18 2,003.11 2,003.13 0.0K
12:45 2,003.01 2,003.01 2,002.98 2,002.98 0.0K
12:46 2,002.98 2,002.98 2,002.84 2,002.94 0.0K
12:47 2,002.88 2,002.91 2,002.74 2,002.74 0.0K
12:48 2,002.74 2,002.78 2,002.74 2,002.78 0.0K
12:49 2,002.81 2,002.89 2,002.81 2,002.88 0.0K
12:50 2,002.89 2,002.91 2,002.88 2,002.91 0.0K
12:51 2,002.93 2,003.01 2,002.93 2,002.94 0.0K
12:52 2,003.08 2,003.08 2,003.03 2,003.03 0.0K
12:53 2,003.01 2,003.14 2,003.01 2,003.14 0.0K
12:54 2,003.18 2,003.31 2,003.18 2,003.31 0.0K
12:55 2,003.34 2,003.41 2,003.31 2,003.41 0.0K
12:56 2,003.41 2,003.41 2,003.28 2,003.28 0.0K
12:57 2,003.28 2,003.28 2,003.28 2,003.28 0.0K
12:58 2,003.28 2,003.31 2,003.28 2,003.31 0.0K
12:59 2,003.34 2,003.38 2,003.34 2,003.38 0.0K
13:00 2,003.38 2,003.38 2,003.34 2,003.38 0.0K
13:01 2,003.38 2,003.51 2,003.38 2,003.51 0.0K
13:02 2,003.48 2,003.51 2,003.46 2,003.51 0.0K
13:03 2,003.51 2,003.53 2,003.51 2,003.51 0.0K
13:04 2,003.53 2,003.58 2,003.53 2,003.55 0.0K
13:05 2,003.56 2,003.61 2,003.56 2,003.60 0.0K
13:06 2,003.60 2,003.61 2,003.58 2,003.61 0.0K
13:07 2,003.60 2,003.60 2,003.51 2,003.51 0.0K
13:08 2,003.51 2,003.55 2,003.51 2,003.55 0.0K
13:09 2,003.55 2,003.55 2,003.51 2,003.51 0.0K
13:10 2,003.51 2,003.55 2,003.51 2,003.51 0.0K
13:11 2,003.53 2,003.61 2,003.53 2,003.61 0.0K
13:12 2,003.61 2,003.63 2,003.61 2,003.63 0.0K
13:13 2,003.61 2,003.65 2,003.51 2,003.51 0.0K
13:14 2,003.60 2,003.65 2,003.60 2,003.65 0.0K
13:15 2,003.66 2,003.78 2,003.66 2,003.78 0.0K
13:16 2,003.78 2,003.78 2,003.68 2,003.71 0.0K
13:17 2,003.71 2,003.71 2,003.66 2,003.66 0.0K
13:18 2,003.66 2,003.66 2,003.45 2,003.48 0.0K
13:19 2,003.55 2,003.55 2,003.55 2,003.55 0.0K
13:20 2,003.53 2,003.65 2,003.53 2,003.65 0.0K
13:21 2,003.66 2,003.75 2,003.66 2,003.68 0.0K
13:22 2,003.65 2,003.65 2,003.65 2,003.65 0.0K
13:23 2,003.66 2,003.66 2,003.48 2,003.48 0.0K
13:24 2,003.48 2,003.55 2,003.48 2,003.55 0.0K
13:25 2,003.58 2,003.68 2,003.58 2,003.68 0.0K
13:26 2,003.71 2,003.71 2,003.61 2,003.61 0.0K
13:27 2,003.61 2,003.61 2,003.45 2,003.45 0.0K
13:28 2,003.43 2,003.45 2,003.43 2,003.45 0.0K
13:29 2,003.51 2,003.51 2,003.40 2,003.40 0.0K
13:30 2,003.45 2,003.48 2,003.41 2,003.48 0.0K
13:31 2,003.51 2,003.51 2,003.45 2,003.45 0.0K
13:32 2,003.45 2,003.45 2,003.31 2,003.41 0.0K
13:33 2,003.45 2,003.50 2,003.41 2,003.50 0.0K
13:34 2,003.48 2,003.48 2,003.43 2,003.43 0.0K
13:35 2,003.45 2,003.45 2,003.41 2,003.43 0.0K
13:36 2,003.48 2,003.48 2,003.46 2,003.46 0.0K
13:37 2,003.55 2,003.60 2,003.55 2,003.60 0.0K
13:38 2,003.63 2,003.63 2,003.58 2,003.60 0.0K
13:39 2,003.60 2,003.60 2,003.50 2,003.50 0.0K
13:40 2,003.55 2,003.61 2,003.55 2,003.58 0.0K
13:41 2,003.58 2,003.58 2,003.48 2,003.55 0.0K
13:42 2,003.53 2,003.55 2,003.51 2,003.55 0.0K
13:43 2,003.58 2,003.60 2,003.58 2,003.58 0.0K
13:44 2,003.58 2,003.65 2,003.58 2,003.65 0.0K
13:45 2,003.61 2,003.61 2,003.61 2,003.61 0.0K
13:46 2,003.65 2,003.65 2,003.61 2,003.61 0.0K
13:47 2,003.63 2,003.71 2,003.63 2,003.71 0.0K
13:48 2,003.68 2,003.68 2,003.60 2,003.61 0.0K
13:49 2,003.65 2,003.80 2,003.65 2,003.78 0.0K
13:50 2,003.76 2,003.85 2,003.76 2,003.81 0.0K
13:51 2,003.85 2,003.85 2,003.81 2,003.85 0.0K
13:52 2,003.85 2,003.95 2,003.85 2,003.91 0.0K
13:53 2,003.91 2,004.05 2,003.91 2,003.98 0.0K
13:54 2,003.95 2,003.98 2,003.95 2,003.95 0.0K
13:55 2,003.91 2,003.95 2,003.91 2,003.95 0.0K
13:56 2,004.01 2,004.01 2,003.98 2,003.98 0.0K
13:57 2,003.95 2,003.95 2,003.90 2,003.95 0.0K
13:58 2,003.95 2,003.95 2,003.85 2,003.85 0.0K
13:59 2,003.88 2,003.88 2,003.85 2,003.85 0.0K
14:00 2,003.85 2,003.85 2,003.41 2,003.53 0.0K
14:01 2,003.48 2,003.65 2,003.43 2,003.65 0.0K
14:02 2,003.61 2,003.71 2,003.61 2,003.71 0.0K
14:03 2,003.68 2,003.76 2,003.68 2,003.76 0.0K
14:04 2,003.71 2,003.78 2,003.71 2,003.75 0.0K
14:05 2,003.73 2,003.75 2,003.71 2,003.75 0.0K
14:06 2,003.78 2,003.78 2,003.71 2,003.75 0.0K
14:07 2,003.73 2,003.81 2,003.70 2,003.81 0.0K
14:08 2,003.81 2,003.81 2,003.78 2,003.78 0.0K
14:09 2,003.81 2,003.88 2,003.81 2,003.88 0.0K
14:10 2,003.91 2,003.91 2,003.88 2,003.91 0.0K
14:11 2,003.91 2,003.95 2,003.91 2,003.95 0.0K
14:12 2,003.98 2,004.05 2,003.98 2,004.03 0.0K
14:13 2,004.03 2,004.33 2,004.01 2,004.33 0.0K
14:14 2,004.13 2,004.13 2,004.08 2,004.08 0.0K
14:15 2,004.08 2,004.11 2,004.08 2,004.08 0.0K
14:16 2,004.08 2,004.11 2,004.08 2,004.08 0.0K
14:17 2,004.08 2,004.08 2,004.08 2,004.08 0.0K
14:18 2,004.08 2,004.11 2,004.05 2,004.05 0.0K
14:19 2,003.98 2,003.98 2,003.90 2,003.93 0.0K
14:20 2,003.91 2,004.08 2,003.91 2,004.01 0.0K
14:21 2,004.05 2,004.13 2,004.05 2,004.13 0.0K
14:22 2,004.11 2,004.20 2,004.11 2,004.18 0.0K
14:23 2,004.21 2,004.26 2,004.15 2,004.15 0.0K
14:24 2,004.16 2,004.16 2,004.08 2,004.08 0.0K
14:25 2,004.08 2,004.08 2,003.98 2,003.98 0.0K
14:26 2,004.00 2,004.03 2,003.95 2,003.95 0.0K
14:27 2,003.98 2,003.98 2,003.85 2,003.90 0.0K
14:28 2,003.86 2,003.88 2,003.81 2,003.88 0.0K
14:29 2,003.90 2,003.98 2,003.90 2,003.98 0.0K
14:30 2,003.98 2,004.01 2,003.98 2,003.98 0.0K
14:31 2,004.01 2,004.06 2,004.01 2,004.06 0.0K
14:32 2,004.11 2,004.11 2,004.08 2,004.11 0.0K
14:33 2,004.06 2,004.06 2,003.95 2,003.95 0.0K
14:34 2,003.95 2,003.98 2,003.93 2,003.95 0.0K
14:35 2,003.98 2,003.98 2,003.95 2,003.95 0.0K
14:36 2,003.91 2,003.98 2,003.91 2,003.91 0.0K
14:37 2,003.95 2,004.05 2,003.95 2,003.98 0.0K
14:38 2,003.98 2,003.98 2,003.91 2,003.91 0.0K
14:39 2,003.93 2,003.93 2,003.83 2,003.83 0.0K
14:40 2,003.81 2,003.81 2,003.76 2,003.81 0.0K
14:41 2,003.81 2,003.83 2,003.78 2,003.81 0.0K
14:42 2,003.85 2,003.85 2,003.75 2,003.75 0.0K
14:43 2,003.73 2,003.85 2,003.73 2,003.81 0.0K
14:44 2,003.81 2,003.83 2,003.81 2,003.83 0.0K
14:45 2,003.83 2,003.83 2,003.63 2,003.63 0.0K
14:46 2,003.65 2,003.80 2,003.65 2,003.78 0.0K
14:47 2,003.81 2,003.85 2,003.76 2,003.78 0.0K
14:48 2,003.80 2,003.80 2,003.75 2,003.80 0.0K
14:49 2,003.78 2,003.78 2,003.78 2,003.78 0.0K
14:50 2,003.76 2,003.76 2,003.68 2,003.71 0.0K
14:51 2,003.76 2,003.78 2,003.71 2,003.71 0.0K
14:52 2,003.71 2,003.78 2,003.65 2,003.78 0.0K
14:53 2,003.78 2,003.90 2,003.78 2,003.90 0.0K
14:54 2,003.85 2,003.88 2,003.85 2,003.88 0.0K
14:55 2,003.93 2,003.95 2,003.91 2,003.91 0.0K
14:56 2,003.91 2,004.01 2,003.91 2,004.01 0.0K
14:57 2,004.08 2,004.10 2,004.05 2,004.05 0.0K
14:58 2,004.01 2,004.01 2,003.81 2,003.81 0.0K
14:59 2,003.85 2,003.85 2,003.83 2,003.85 0.0K
15:00 2,003.86 2,003.91 2,003.71 2,003.91 0.0K
15:01 2,003.88 2,003.93 2,003.88 2,003.93 0.0K
15:02 2,003.96 2,003.98 2,003.93 2,003.98 0.0K
15:03 2,003.98 2,003.98 2,003.98 2,003.98 0.0K
15:04 2,003.98 2,003.98 2,003.95 2,003.96 0.0K
15:05 2,003.91 2,003.98 2,003.91 2,003.98 0.0K
15:06 2,003.98 2,003.98 2,003.96 2,003.98 0.0K
15:07 2,004.01 2,004.08 2,004.01 2,004.08 0.0K
15:08 2,004.11 2,004.11 2,004.01 2,004.01 0.0K
15:09 2,003.98 2,004.01 2,003.98 2,004.00 0.0K
15:10 2,004.00 2,004.00 2,003.93 2,003.95 0.0K
15:11 2,003.91 2,004.01 2,003.91 2,003.98 0.0K
15:12 2,003.95 2,004.03 2,003.95 2,004.01 0.0K
15:13 2,004.00 2,004.06 2,004.00 2,004.05 0.0K
15:14 2,004.06 2,004.18 2,004.06 2,004.18 0.0K
15:15 2,004.21 2,004.21 2,004.21 2,004.21 0.0K
15:16 2,004.21 2,004.21 2,004.15 2,004.15 0.0K
15:17 2,004.15 2,004.18 2,004.15 2,004.15 0.0K
15:18 2,004.15 2,004.15 2,004.11 2,004.11 0.0K
15:19 2,004.08 2,004.10 2,004.05 2,004.08 0.0K
15:20 2,004.05 2,004.05 2,003.86 2,003.86 0.0K
15:21 2,003.91 2,004.01 2,003.91 2,004.01 0.0K
15:22 2,004.01 2,004.08 2,004.01 2,004.08 0.0K
15:23 2,003.91 2,003.96 2,003.91 2,003.95 0.0K
15:24 2,003.96 2,003.98 2,003.88 2,003.88 0.0K
15:25 2,003.88 2,003.93 2,003.88 2,003.91 0.0K
15:26 2,003.88 2,003.88 2,003.85 2,003.85 0.0K
15:27 2,003.86 2,003.88 2,003.86 2,003.88 0.0K
15:28 2,003.88 2,003.91 2,003.78 2,003.78 0.0K
15:29 2,003.78 2,003.78 2,003.75 2,003.78 0.0K
15:30 2,003.78 2,003.78 2,003.61 2,003.61 0.0K
15:31 2,003.61 2,003.75 2,003.61 2,003.66 0.0K
15:32 2,003.65 2,003.71 2,003.65 2,003.68 0.0K
15:33 2,003.71 2,003.71 2,003.68 2,003.71 0.0K
15:34 2,003.81 2,003.81 2,003.68 2,003.68 0.0K
15:35 2,003.71 2,003.71 2,003.61 2,003.61 0.0K
15:36 2,003.58 2,003.58 2,003.45 2,003.45 0.0K
15:37 2,003.48 2,003.58 2,003.45 2,003.51 0.0K
15:38 2,003.56 2,003.61 2,003.51 2,003.61 0.0K
15:39 2,003.58 2,003.65 2,003.55 2,003.58 0.0K
15:40 2,003.58 2,003.75 2,003.58 2,003.75 0.0K
15:41 2,003.71 2,003.81 2,003.71 2,003.81 0.0K
15:42 2,003.81 2,003.81 2,003.71 2,003.71 0.0K
15:43 2,003.71 2,003.90 2,003.71 2,003.90 0.0K
15:44 2,003.95 2,003.95 2,003.91 2,003.91 0.0K
15:45 2,003.91 2,003.91 2,003.78 2,003.78 0.0K
15:46 2,003.76 2,003.88 2,003.76 2,003.78 0.0K
15:47 2,003.71 2,003.71 2,003.51 2,003.51 0.0K
15:48 2,003.55 2,003.68 2,003.55 2,003.68 0.0K
15:49 2,003.78 2,003.78 2,003.70 2,003.71 0.0K
15:50 2,003.75 2,003.75 2,003.58 2,003.58 0.0K
15:51 2,003.58 2,003.58 2,003.50 2,003.50 0.0K
15:52 2,003.45 2,003.51 2,003.43 2,003.43 0.0K
15:53 2,003.45 2,003.45 2,003.21 2,003.23 0.0K
15:54 2,003.31 2,003.65 2,003.31 2,003.65 0.0K
15:55 2,003.58 2,003.86 2,003.58 2,003.86 0.0K
15:56 2,003.86 2,003.86 2,003.70 2,003.75 0.0K
15:57 2,003.71 2,003.78 2,003.68 2,003.68 0.0K
15:58 2,003.63 2,003.63 2,003.56 2,003.56 0.0K
15:59 2,003.60 2,003.80 2,003.33 2,003.80 0.0K
16:00 2,003.81 2,003.81 2,003.81 2,003.81 0.0K
16:01 2,003.81 2,003.81 2,003.81 2,003.81 0.0K
16:02 2,003.81 2,003.81 2,003.81 2,003.81 0.0K
16:03 2,003.81 2,003.81 2,003.81 2,003.81 0.0K
16:04 2,003.81 2,003.81 2,003.81 2,003.81 0.0K
16:05 2,003.81 2,003.81 2,003.81 2,003.81 0.0K
16:06 2,003.81 2,003.81 2,003.81 2,003.81 0.0K
16:07 2,003.81 2,003.81 2,003.81 2,003.81 0.0K
16:08 2,003.81 2,003.81 2,003.81 2,003.81 0.0K
16:09 2,003.81 2,003.81 2,003.81 2,003.81 0.0K
16:10 2,003.81 2,003.81 2,003.81 2,003.81 0.0K
16:11 2,003.81 2,003.81 2,003.81 2,003.81 0.0K
16:12 2,003.81 2,003.81 2,003.81 2,003.81 0.0K
16:13 2,003.81 2,003.81 2,003.81 2,003.81 0.0K
16:14 2,003.81 2,003.81 2,003.81 2,003.81 0.0K
16:15 2,003.81 2,003.81 2,003.81 2,003.81 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