S&P 500 Risk Managed Income (CLL1M)

CLL1M
🏛️ 美国 →
193.52
最后更新: 2025-09-30
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
2025-09-30 193.26 193.52 193.08 193.52 0.0M
2025-09-29 193.33 193.42 193.09 193.29 0.0M
2025-09-26 192.64 193.05 192.45 193.04 0.0M
2025-09-25 192.24 192.59 191.96 192.36 0.0M
2025-09-24 193.01 193.04 192.51 192.71 0.0M
2025-09-23 193.19 193.24 192.70 192.77 0.0M
2025-09-22 192.89 193.22 192.81 193.16 0.0M
2025-09-19 192.80 192.95 192.76 192.94 0.0M
2025-09-18 192.87 192.99 192.74 192.96 0.0M
2025-09-17 192.85 192.89 192.78 192.80 0.0M
2025-09-16 192.84 192.89 192.76 192.77 0.0M
2025-09-13 192.68 192.78 192.66 192.74 0.0M
2025-09-12 192.44 192.65 192.38 192.65 0.0M
2025-09-11 192.31 192.44 192.12 192.25 0.0M
2025-09-10 191.93 192.12 191.77 192.07 0.0M
2025-09-09 191.81 192.00 191.76 191.80 0.0M
2025-09-07 191.99 191.64 191.64 191.64 0.0M
2025-09-06 191.99 192.06 191.12 191.64 0.0M
2025-09-05 191.21 191.71 191.08 191.71 0.0M
2025-09-04 190.95 191.09 190.63 191.06 0.0M
2025-09-03 189.93 190.60 189.78 190.60 0.0M
2025-08-30 191.31 191.35 190.83 190.98 0.0M
2025-08-29 191.33 191.41 191.02 191.35 0.0M
2025-08-28 190.88 191.16 190.88 191.14 0.0M
2025-08-27 190.58 190.97 190.55 190.97 0.0M
2025-08-26 190.76 190.95 190.64 190.65 0.0M
2025-08-23 189.84 190.93 189.84 190.85 0.0M
2025-08-22 189.60 189.94 189.39 189.63 0.0M
2025-08-21 190.01 190.05 189.28 189.95 0.0M
2025-08-20 190.50 190.58 189.98 190.09 0.0M
2025-08-19 190.37 190.52 190.33 190.47 0.0M
2025-08-16 190.47 190.53 190.35 190.35 0.0M
2025-08-15 191.36 191.38 191.21 191.34 0.0M
2025-08-14 191.31 191.34 191.20 191.28 0.0M
2025-08-13 191.17 191.26 191.03 191.24 0.0M
2025-08-12 190.90 191.06 190.79 190.79 0.0M
2025-08-09 190.64 190.91 190.61 190.85 0.0M
2025-08-08 190.60 190.69 189.97 190.28 0.0M
2025-08-07 189.81 190.38 189.74 190.29 0.0M
2025-08-06 190.10 190.23 189.51 189.69 0.0M
2025-08-05 189.35 190.00 189.35 190.00 0.0M
2025-08-02 189.14 189.14 188.29 188.70 0.0M
2025-08-01 190.31 190.42 189.68 189.81 0.0M
2025-07-31 190.01 190.21 189.68 189.93 0.0M
2025-07-30 190.34 190.34 189.90 189.90 0.0M
2025-07-29 190.18 190.21 189.99 190.13 0.0M
2025-07-26 189.86 190.03 189.82 189.94 0.0M
2025-07-25 189.82 189.83 189.64 189.64 0.0M
2025-07-24 189.28 189.60 189.22 189.53 0.0M
2025-07-23 188.94 189.15 188.72 189.12 0.0M
2025-07-22 189.10 189.29 188.95 188.95 0.0M
2025-07-19 188.83 188.88 188.76 188.87 0.0M
2025-07-18 189.67 189.78 189.50 189.73 0.0M
2025-07-17 189.63 189.75 189.53 189.75 0.0M
2025-07-16 189.59 189.72 189.48 189.64 0.0M
2025-07-15 189.61 189.68 189.47 189.52 0.0M
2025-07-12 189.56 189.64 189.46 189.60 0.0M
2025-07-11 189.47 189.60 189.39 189.49 0.0M
2025-07-10 189.39 189.43 189.24 189.42 0.0M
2025-07-09 189.30 189.45 189.14 189.41 0.0M
2025-07-08 189.26 189.34 189.07 189.23 0.0M
2025-07-04 189.18 189.33 189.06 189.33 0.0M
2025-07-03 188.90 189.17 188.83 189.17 0.0M
2025-07-02 188.78 188.97 188.74 188.85 0.0M
2025-07-01 188.79 188.97 188.68 188.97 0.0M
2025-06-28 188.64 188.82 188.45 188.64 0.0M
2025-06-27 188.35 188.48 188.25 188.37 0.0M
2025-06-26 188.26 188.34 188.04 188.11 0.0M
2025-06-25 187.93 188.20 187.86 188.12 0.0M
2025-06-24 187.02 187.62 186.77 187.61 0.0M
2025-06-21 186.85 187.08 186.84 187.06 0.0M
2025-06-19 187.66 187.96 187.60 187.86 0.0M
2025-06-18 187.74 187.94 187.33 187.47 0.0M
2025-06-17 187.62 187.82 187.62 187.77 0.0M
2025-06-14 187.25 187.53 186.90 187.06 0.0M
2025-06-13 187.30 187.56 187.24 187.55 0.0M
2025-06-12 187.60 187.64 187.23 187.35 0.0M
2025-06-11 187.27 187.45 187.14 187.42 0.0M
2025-06-10 187.14 187.26 186.95 187.21 0.0M
2025-06-07 186.87 187.08 186.75 187.01 0.0M
2025-06-06 186.64 186.77 185.96 186.19 0.0M
2025-06-05 186.51 186.60 186.35 186.49 0.0M
2025-06-04 186.05 186.43 185.93 186.35 0.0M
2025-06-03 185.54 185.99 185.09 185.95 0.0M
2025-06-01 185.42 185.78 185.78 185.78 0.0M
2025-05-31 185.42 185.78 184.79 185.78 0.0M
2025-05-30 185.78 185.81 185.05 185.58 0.0M
2025-05-29 185.72 185.82 185.16 185.25 0.0M
2025-05-28 184.98 185.60 184.82 185.59 0.0M
2025-05-24 183.81 184.48 183.81 184.20 0.0M
2025-05-23 184.51 184.94 184.38 184.55 0.0M
2025-05-22 185.13 185.47 184.39 184.60 0.0M
2025-05-21 185.51 185.57 185.18 185.45 0.0M
2025-05-20 184.97 185.67 184.94 185.65 0.0M
2025-05-17 185.46 185.61 185.42 185.61 0.0M
2025-05-16 185.37 185.58 185.30 185.47 0.0M
2025-05-15 185.47 185.56 185.35 185.56 0.0M
2025-05-14 185.49 185.55 185.29 185.50 0.0M
2025-05-13 185.32 185.50 185.29 185.34 0.0M
2025-05-10 185.30 185.49 185.20 185.35 0.0M
2025-05-09 185.21 185.36 185.04 185.13 0.0M
2025-05-08 185.10 185.23 184.91 185.23 0.0M
2025-05-07 185.02 185.18 184.85 185.07 0.0M
2025-05-06 185.01 185.21 184.88 184.98 0.0M
2025-05-03 184.80 185.14 184.79 185.10 0.0M
2025-05-02 184.75 184.91 184.50 184.77 0.0M
2025-05-01 184.07 184.74 183.63 184.74 0.0M
2025-04-30 184.09 184.57 184.01 184.49 0.0M
2025-04-29 184.18 184.39 183.80 184.25 0.0M
2025-04-26 183.80 184.22 183.60 184.17 0.0M
2025-04-25 183.01 183.80 183.00 183.70 0.0M
2025-04-24 183.28 183.79 182.68 183.10 0.0M
2025-04-23 181.57 182.43 181.55 182.27 0.0M
2025-04-22 181.74 181.79 180.52 181.12 0.0M
2025-04-18 182.38 182.56 182.10 182.22 0.0M
2025-04-17 183.36 183.54 182.29 182.50 0.0M
2025-04-16 185.23 185.95 184.24 184.40 0.0M
2025-04-15 186.67 186.72 184.79 185.24 0.0M
2025-04-12 184.77 186.03 184.26 185.68 0.0M
2025-04-11 185.35 185.43 183.97 184.84 0.0M
2025-04-10 182.90 187.49 182.77 187.32 0.0M
2025-04-09 184.40 184.71 182.82 182.90 0.0M
2025-04-08 182.72 189.79 177.05 183.45 0.0M
2025-04-05 184.73 184.73 183.24 183.36 0.0M
2025-04-04 187.29 187.44 185.98 186.04 0.0M
2025-04-03 188.42 189.83 188.39 189.64 0.0M
2025-04-02 188.62 189.31 188.19 189.13 0.0M
2025-04-01 187.58 188.95 187.11 188.77 0.0M
2025-03-29 189.44 189.55 188.19 188.32 0.0M
2025-03-28 189.54 189.98 189.26 189.55 0.0M
2025-03-27 190.15 190.28 189.48 189.76 0.0M
2025-03-26 190.23 190.30 190.02 190.23 0.0M
2025-03-25 189.75 190.16 189.64 190.16 0.0M
2025-03-22 188.93 189.23 188.79 189.23 0.0M
2025-03-21 188.04 188.17 188.01 188.12 0.0M
2025-03-20 188.14 188.27 188.00 188.05 0.0M
2025-03-19 188.23 188.28 188.00 188.04 0.0M
2025-03-18 188.29 188.56 188.17 188.25 0.0M
2025-03-15 188.22 188.40 187.91 188.40 0.0M
2025-03-14 188.30 188.35 187.97 187.98 0.0M
2025-03-13 188.77 188.91 188.24 188.40 0.0M
2025-03-12 188.79 188.98 188.28 188.50 0.0M
2025-03-11 189.73 189.97 188.64 188.89 0.0M
2025-03-08 190.26 190.97 188.25 190.76 0.0M
2025-03-07 190.84 191.51 190.20 190.52 0.0M
2025-03-06 191.13 192.30 190.55 191.99 0.0M
2025-03-05 191.42 192.34 190.36 190.96 0.0M
2025-03-04 194.02 194.33 191.58 192.10 0.0M
2025-03-01 192.21 193.89 191.97 193.84 0.0M
2025-02-28 194.22 194.29 192.17 192.17 0.0M
2025-02-27 193.98 194.54 193.41 193.69 0.0M
2025-02-26 194.19 194.30 193.07 193.76 0.0M
2025-02-25 194.89 195.00 194.08 194.11 0.0M
2025-02-22 194.93 194.93 194.54 194.60 0.0M
2025-02-21 196.60 196.63 196.49 196.56 0.0M
2025-02-20 196.56 196.62 196.38 196.57 0.0M
2025-02-19 196.45 196.57 196.39 196.54 0.0M
2025-02-15 196.38 196.45 196.29 196.45 0.0M
2025-02-14 195.84 196.22 195.68 196.22 0.0M
2025-02-13 195.10 195.76 195.03 195.69 0.0M
2025-02-12 195.52 195.79 195.45 195.65 0.0M
2025-02-11 195.46 195.67 195.29 195.61 0.0M
2025-02-08 195.61 195.91 194.84 194.96 0.0M
2025-02-07 195.29 195.50 195.09 195.48 0.0M
2025-02-06 194.67 195.17 194.45 195.15 0.0M
2025-02-05 194.09 194.80 194.08 194.77 0.0M
2025-02-04 193.38 194.42 193.09 194.03 0.0M
2025-02-01 195.28 195.48 194.48 194.70 0.0M
2025-01-31 194.74 195.07 194.49 194.93 0.0M
2025-01-30 194.64 194.74 194.15 194.51 0.0M
2025-01-29 194.35 194.80 193.94 194.80 0.0M
2025-01-28 193.66 194.24 193.66 194.05 0.0M
2025-01-25 195.11 195.20 194.89 195.07 0.0M
2025-01-24 194.66 195.03 194.66 195.03 0.0M
2025-01-23 194.70 194.86 194.64 194.79 0.0M
2025-01-22 194.04 194.46 193.86 194.35 0.0M
2025-01-18 193.88 193.89 193.71 193.73 0.0M
2025-01-17 193.59 193.74 193.45 193.67 0.0M
2025-01-16 193.07 193.57 192.86 193.52 0.0M
2025-01-15 191.57 191.78 190.26 191.13 0.0M
2025-01-14 189.57 191.05 189.50 191.00 0.0M
2025-01-11 191.70 191.71 190.29 190.70 0.0M
2025-01-09 191.93 192.32 191.43 192.25 0.0M
2025-01-08 192.93 192.98 191.64 191.94 0.0M
2025-01-07 192.86 193.12 192.56 192.70 0.0M
2025-01-04 191.60 192.35 191.41 192.31 0.0M
2025-01-03 191.71 192.00 190.44 191.07 0.0M
2025-01-01 191.71 191.85 191.06 191.18 0.0M