S&P 500 Vix Short Term Futures ER (SPVXSPID)

SPVXSPID
🏛️ 美国 →
6,669.05
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 6,920.13 6,994.51 6,651.59 6,669.05 0.0M
2025-09-25 6,841.65 7,083.08 6,794.65 6,962.33 0.0M
2025-09-24 6,900.92 7,076.81 6,848.52 6,862.74 0.0M
2025-09-23 6,860.16 7,514.30 6,808.66 6,965.88 0.0M
2025-09-22 6,789.45 6,897.90 6,736.13 6,863.24 0.0M
2025-09-19 6,702.01 6,845.16 6,680.25 6,742.62 0.0M
2025-09-18 6,664.35 6,772.96 6,578.34 6,727.42 0.0M
2025-09-17 7,019.85 7,038.87 6,658.39 6,764.39 0.0M
2025-09-16 6,903.88 7,038.55 6,882.71 7,020.30 0.0M
2025-09-15 6,797.13 6,909.60 6,747.18 6,899.15 0.0M
2025-09-12 6,834.62 6,870.40 6,753.86 6,827.10 0.0M
2025-09-11 6,971.41 6,987.88 6,828.31 6,846.11 0.0M
2025-09-10 7,031.92 7,067.78 6,923.73 7,008.92 0.0M
2025-09-09 7,076.26 7,199.54 7,016.82 7,039.02 0.0M
2025-09-08 7,182.84 7,188.71 7,050.16 7,074.43 0.0M
2025-09-05 7,149.63 7,415.63 6,997.51 7,216.71 0.0M
2025-09-04 7,368.56 7,408.34 7,166.51 7,186.31 0.0M
2025-09-03 7,570.46 7,603.42 7,408.63 7,422.08 0.0M
2025-09-02 7,351.92 7,935.51 7,333.18 7,618.26 0.0M
2025-08-29 7,219.98 7,455.57 7,171.65 7,394.83 0.0M
2025-08-28 7,269.19 7,335.11 7,192.79 7,218.99 0.0M
2025-08-27 7,282.55 7,416.62 7,278.16 7,308.64 0.0M
2025-08-26 7,436.54 7,514.42 7,278.12 7,293.82 0.0M
2025-08-25 7,386.58 7,464.52 7,301.51 7,343.04 0.0M
2025-08-22 8,038.00 8,038.00 7,308.60 7,328.99 0.0M
2025-08-21 7,787.45 8,103.86 7,787.45 8,002.15 0.0M
2025-08-20 7,871.81 8,172.92 7,828.80 7,872.16 0.0M
2025-08-19 7,722.15 7,958.81 7,647.19 7,911.86 0.0M
2025-08-18 7,926.09 8,006.56 7,723.53 7,747.88 0.0M
2025-08-15 7,887.76 8,019.34 7,887.76 7,950.12 0.0M
2025-08-14 7,945.73 8,117.97 7,904.47 7,974.55 0.0M
2025-08-13 7,986.56 8,010.51 7,850.84 7,952.31 0.0M
2025-08-12 8,356.45 8,406.42 7,970.59 7,992.50 0.0M
2025-08-11 8,248.40 8,405.37 8,219.70 8,353.64 0.0M
2025-08-08 8,552.66 8,559.87 8,299.36 8,305.15 0.0M
2025-08-07 8,514.61 8,743.94 8,390.98 8,606.93 0.0M
2025-08-06 8,742.89 8,866.49 8,529.32 8,535.32 0.0M
2025-08-05 8,578.91 9,088.33 8,578.91 8,825.13 0.0M
2025-08-04 9,232.97 9,278.22 8,729.41 8,738.81 0.0M
2025-08-01 8,836.10 9,586.41 8,808.74 9,390.79 0.0M
2025-07-31 8,369.84 8,728.46 8,333.89 8,665.24 0.0M
2025-07-30 8,543.42 8,770.20 8,474.00 8,634.80 0.0M
2025-07-29 8,295.36 8,642.00 8,257.25 8,603.66 0.0M
2025-07-28 8,346.99 8,521.70 8,342.32 8,402.53 0.0M
2025-07-25 8,693.96 8,777.18 8,606.80 8,630.05 0.0M
2025-07-24 8,686.20 8,759.39 8,598.89 8,707.21 0.0M
2025-07-23 8,932.91 9,051.00 8,710.88 8,733.07 0.0M
2025-07-22 9,138.22 9,344.01 9,070.89 9,097.77 0.0M
2025-07-21 9,086.08 9,183.91 8,953.41 9,138.27 0.0M
2025-07-18 9,227.16 9,320.75 9,183.23 9,203.89 0.0M
2025-07-17 9,247.97 9,391.08 9,224.98 9,342.45 0.0M
2025-07-16 9,439.31 9,823.60 9,223.14 9,379.50 0.0M
2025-07-15 9,203.30 9,330.14 9,150.10 9,314.94 0.0M
2025-07-14 9,412.23 9,456.04 9,255.41 9,366.12 0.0M
2025-07-11 9,232.73 9,446.55 9,116.02 9,229.55 0.0M
2025-07-10 9,278.32 9,283.80 9,143.04 9,175.74 0.0M
2025-07-09 9,440.48 9,469.42 9,229.61 9,255.25 0.0M
2025-07-08 9,675.26 9,700.20 9,509.02 9,584.48 0.0M
2025-07-07 9,861.57 10,013.77 9,765.29 9,843.10 0.0M
2025-07-03 9,710.35 9,747.27 9,564.37 9,713.46 0.0M
2025-07-02 9,735.34 9,899.70 9,684.77 9,796.48 0.0M
2025-07-01 9,903.13 9,970.30 9,713.49 9,822.38 0.0M
2025-06-30 9,763.65 9,912.40 9,718.60 9,818.07 0.0M
2025-06-27 9,823.01 10,089.23 9,761.57 9,880.98 0.0M
2025-06-26 9,942.96 9,958.37 9,811.38 9,888.57 0.0M
2025-06-25 10,030.64 10,110.83 9,907.47 9,944.77 0.0M
2025-06-24 10,169.85 10,398.34 10,056.04 10,061.04 0.0M
2025-06-23 11,069.70 11,369.19 10,743.71 10,802.68 0.0M
2025-06-20 10,974.26 11,120.18 10,662.53 10,980.70 0.0M
2025-06-18 11,023.55 11,231.54 10,617.97 10,818.32 0.0M
2025-06-17 10,855.28 11,319.63 10,642.97 11,130.25 0.0M
2025-06-16 10,914.94 10,978.12 10,408.06 10,526.90 0.0M
2025-06-13 11,285.68 11,488.70 10,694.23 11,359.58 0.0M
2025-06-12 10,497.72 10,656.55 10,307.13 10,481.91 0.0M
2025-06-11 10,362.38 10,512.23 9,958.59 10,352.85 0.0M
2025-06-10 10,366.43 10,439.78 10,190.73 10,276.29 0.0M
2025-06-09 10,486.46 10,512.23 10,209.92 10,314.28 0.0M
2025-06-06 10,779.26 10,820.34 10,362.21 10,410.64 0.0M
2025-06-05 10,721.47 10,988.31 10,347.33 10,874.96 0.0M
2025-06-04 10,667.89 10,763.67 10,602.71 10,653.89 0.0M
2025-06-03 10,992.89 11,085.04 10,644.20 10,689.31 0.0M
2025-06-02 11,339.20 11,475.86 10,898.41 10,919.67 0.0M
2025-05-30 11,115.85 11,484.29 10,927.63 11,056.13 0.0M
2025-05-29 10,525.37 11,166.18 10,507.88 11,001.53 0.0M
2025-05-28 10,893.64 11,067.50 10,820.93 10,976.53 0.0M
2025-05-27 11,324.32 11,456.51 10,848.84 10,850.57 0.0M
2025-05-23 11,337.76 12,382.35 11,203.76 12,082.38 0.0M
2025-05-22 11,471.08 11,771.51 11,124.46 11,334.85 0.0M
2025-05-21 10,845.67 11,587.02 10,708.39 11,417.01 0.0M
2025-05-20 10,915.03 10,960.71 10,654.27 10,706.52 0.0M
2025-05-19 11,217.90 11,303.55 10,694.30 10,792.89 0.0M
2025-05-16 10,675.36 10,745.35 10,526.37 10,658.85 0.0M
2025-05-15 10,993.03 11,115.32 10,672.49 10,704.67 0.0M
2025-05-14 10,623.63 10,929.98 10,571.41 10,885.61 0.0M
2025-05-13 10,853.93 10,902.76 10,337.74 10,647.65 0.0M
2025-05-12 11,818.20 11,818.20 10,707.08 10,712.80 0.0M
2025-05-09 12,366.46 12,474.56 12,189.39 12,336.60 0.0M
2025-05-08 12,722.57 12,816.91 12,306.75 12,441.06 0.0M
2025-05-07 13,111.00 13,369.40 12,847.94 12,910.36 0.0M
2025-05-06 12,855.71 13,323.15 12,840.59 13,278.53 0.0M
2025-05-05 12,700.09 12,884.15 12,535.55 12,826.20 0.0M
2025-05-02 13,084.35 13,084.35 12,494.15 12,516.56 0.0M
2025-05-01 13,028.40 13,272.24 12,872.80 13,065.29 0.0M
2025-04-30 12,986.92 14,084.08 12,941.67 13,279.32 0.0M
2025-04-29 13,025.77 13,374.61 12,892.17 12,966.30 0.0M
2025-04-28 13,087.98 13,631.52 12,861.98 13,114.32 0.0M
2025-04-25 13,366.08 13,880.43 13,025.50 13,032.00 0.0M
2025-04-24 14,205.75 14,431.91 13,519.63 13,589.28 0.0M
2025-04-23 14,042.64 14,576.41 13,677.24 14,066.72 0.0M
2025-04-22 15,108.48 15,308.72 14,554.17 14,653.25 0.0M
2025-04-21 14,937.26 16,017.27 14,858.89 15,669.37 0.0M
2025-04-17 14,640.87 15,051.65 14,503.25 14,740.17 0.0M
2025-04-16 14,827.88 15,516.91 14,111.29 15,227.96 0.0M
2025-04-15 14,087.65 14,447.95 13,547.47 14,038.20 0.0M
2025-04-14 15,042.24 15,621.98 14,020.72 14,157.30 0.0M
2025-04-11 15,865.15 17,695.87 15,707.73 15,971.73 0.0M
2025-04-10 13,967.98 17,932.02 13,919.79 16,516.98 0.0M
2025-04-09 17,914.40 18,858.19 13,085.82 13,768.90 0.0M
2025-04-08 14,966.41 18,817.37 13,902.35 17,610.64 0.0M
2025-04-07 17,740.26 18,146.99 13,345.87 15,482.15 0.0M
2025-04-04 12,947.94 15,801.16 12,823.87 15,496.54 0.0M
2025-04-03 11,648.99 12,944.55 11,373.73 12,911.24 0.0M
2025-04-02 10,692.59 11,105.23 10,158.15 10,317.42 0.0M
2025-04-01 10,769.14 11,145.51 10,464.87 10,626.45 0.0M
2025-03-31 11,270.67 11,412.79 10,497.80 10,610.30 0.0M
2025-03-28 9,969.51 10,696.00 9,791.67 10,664.42 0.0M
2025-03-27 9,703.89 10,002.86 9,613.34 9,757.09 0.0M
2025-03-26 9,302.96 9,921.40 9,272.92 9,710.57 0.0M
2025-03-25 9,365.64 9,465.90 9,247.05 9,404.58 0.0M
2025-03-24 9,681.87 9,757.03 9,320.77 9,329.22 0.0M
2025-03-21 9,881.77 10,327.64 9,859.74 9,988.38 0.0M
2025-03-20 10,026.73 10,402.64 9,883.72 9,980.46 0.0M
2025-03-19 10,514.19 10,666.02 9,902.47 10,157.22 0.0M
2025-03-18 10,178.17 10,692.22 10,075.36 10,528.03 0.0M
2025-03-17 10,833.13 10,904.11 10,169.72 10,238.26 0.0M
2025-03-14 11,400.40 11,495.48 10,607.25 10,627.69 0.0M
2025-03-13 11,467.87 11,921.97 11,021.54 11,677.35 0.0M
2025-03-12 11,784.77 11,881.01 11,080.30 11,175.43 0.0M
2025-03-11 11,736.87 12,475.13 11,403.81 11,761.71 0.0M
2025-03-10 10,789.06 12,002.56 10,753.56 11,816.51 0.0M
2025-03-07 10,964.25 11,459.21 10,568.96 10,597.61 0.0M
2025-03-06 10,260.30 11,181.86 10,232.34 11,139.39 0.0M
2025-03-05 10,176.20 10,723.16 10,002.22 10,020.91 0.0M
2025-03-04 10,359.80 11,293.22 10,018.82 10,521.80 0.0M
2025-03-03 9,442.26 10,515.96 9,275.94 10,283.93 0.0M
2025-02-28 9,781.86 9,987.77 9,401.88 9,460.39 0.0M
2025-02-27 9,045.43 9,703.16 8,932.96 9,681.50 0.0M
2025-02-26 9,214.62 9,436.18 8,906.02 9,149.70 0.0M
2025-02-25 9,383.16 9,741.40 9,116.53 9,303.61 0.0M
2025-02-24 9,001.64 9,479.13 8,909.15 9,280.11 0.0M
2025-02-21 8,589.97 9,294.99 8,566.42 9,219.86 0.0M
2025-02-20 8,687.41 8,765.65 8,491.67 8,605.05 0.0M
2025-02-19 8,692.72 8,768.53 8,541.11 8,544.44 0.0M
2025-02-18 8,674.33 8,751.55 8,570.39 8,655.12 0.0M
2025-02-14 8,706.19 8,806.48 8,650.94 8,691.54 0.0M
2025-02-13 8,864.82 9,000.70 8,704.71 8,725.91 0.0M
2025-02-12 8,870.95 9,207.99 8,833.20 8,881.82 0.0M
2025-02-11 8,914.96 9,013.88 8,808.47 8,911.35 0.0M
2025-02-10 8,987.98 9,047.59 8,861.71 8,888.26 0.0M
2025-02-07 8,819.01 9,159.94 8,725.63 9,143.25 0.0M
2025-02-06 8,851.20 9,000.35 8,767.65 8,829.01 0.0M
2025-02-05 9,291.93 9,372.12 8,848.41 8,887.77 0.0M
2025-02-04 9,379.91 9,562.97 9,015.15 9,068.89 0.0M
2025-02-03 9,798.86 10,010.75 9,039.88 9,352.85 0.0M
2025-01-31 8,828.41 9,281.74 8,688.71 9,154.51 0.0M
2025-01-30 8,802.63 8,980.30 8,745.51 8,852.24 0.0M
2025-01-29 8,905.79 9,249.74 8,849.38 8,896.08 0.0M
2025-01-28 9,388.40 9,391.99 8,864.16 8,930.48 0.0M
2025-01-27 9,380.60 10,507.95 9,142.99 9,270.45 0.0M
2025-01-24 8,698.97 8,753.22 8,598.23 8,665.84 0.0M
2025-01-23 8,904.07 8,932.94 8,648.45 8,711.27 0.0M
2025-01-22 8,671.41 8,909.35 8,671.41 8,852.88 0.0M
2025-01-21 8,995.43 9,045.12 8,697.55 8,743.69 0.0M
2025-01-17 9,031.57 9,127.36 8,867.10 9,106.55 0.0M
2025-01-16 9,047.29 9,139.19 8,938.43 9,055.08 0.0M
2025-01-15 9,881.67 9,912.30 9,008.97 9,031.78 0.0M
2025-01-14 9,859.68 10,207.35 9,654.09 9,889.25 0.0M
2025-01-13 10,572.00 10,774.09 10,019.29 10,082.80 0.0M
2025-01-10 9,856.95 10,517.42 9,798.38 10,294.10 0.0M
2025-01-08 9,653.15 10,120.31 9,555.52 9,651.85 0.0M
2025-01-07 9,183.60 9,870.11 9,022.35 9,722.78 0.0M
2025-01-06 9,210.87 9,345.53 8,995.41 9,142.81 0.0M
2025-01-03 9,641.46 9,748.91 9,170.43 9,189.70 0.0M
2025-01-02 9,456.18 10,216.16 9,301.73 9,754.37 0.0M