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
2024-12-31 9,577.84 9,649.11 9,232.28 9,541.32 0.0M
2024-12-30 9,440.29 10,092.28 9,195.49 9,480.84 0.0M
2024-12-27 8,955.50 9,749.03 8,861.86 9,276.26 0.0M
2024-12-26 8,844.53 9,175.62 8,783.99 8,832.18 0.0M
2024-12-24 9,186.76 9,241.25 8,785.50 8,797.42 0.0M
2024-12-23 9,821.15 10,165.42 9,317.62 9,330.48 0.0M
2024-12-20 11,500.99 12,402.11 9,934.59 9,988.82 0.0M
2024-12-19 10,336.59 11,870.22 10,122.92 11,822.75 0.0M
2024-12-18 9,159.81 10,822.75 9,045.31 10,774.77 0.0M
2024-12-17 9,108.65 9,290.70 9,014.18 9,243.29 0.0M
2024-12-16 8,889.42 9,054.90 8,815.81 9,034.73 0.0M
2024-12-13 8,763.93 8,989.25 8,694.85 8,861.23 0.0M
2024-12-12 8,809.46 8,956.11 8,715.60 8,861.12 0.0M
2024-12-11 8,912.84 8,921.11 8,617.67 8,796.08 0.0M
2024-12-10 8,890.56 8,943.08 8,756.12 8,884.45 0.0M
2024-12-09 8,696.02 8,989.87 8,657.24 8,911.65 0.0M
2024-12-06 8,896.06 8,910.46 8,639.53 8,693.75 0.0M
2024-12-05 8,896.23 8,933.94 8,778.58 8,852.15 0.0M
2024-12-04 8,733.78 8,848.98 8,617.07 8,832.75 0.0M
2024-12-03 8,830.13 9,030.28 8,704.93 8,753.24 0.0M
2024-12-02 8,915.17 8,928.33 8,786.03 8,837.49 0.0M
2024-11-29 8,980.75 9,010.56 8,853.23 8,892.85 0.0M
2024-11-27 9,128.17 9,368.75 9,047.97 9,057.35 0.0M
2024-11-26 9,234.67 9,338.07 9,017.96 9,107.08 0.0M
2024-11-25 9,287.18 9,679.77 9,181.26 9,208.22 0.0M
2024-11-22 9,923.22 10,174.82 9,542.39 9,553.24 0.0M
2024-11-21 10,114.34 10,377.26 9,705.78 9,954.35 0.0M
2024-11-20 9,583.68 10,414.46 9,465.00 10,059.72 0.0M
2024-11-19 9,367.39 10,157.80 9,338.44 9,735.42 0.0M
2024-11-18 9,621.26 9,811.27 9,223.45 9,400.68 0.0M
2024-11-15 9,323.97 10,184.88 9,187.65 9,720.87 0.0M
2024-11-14 9,166.18 9,176.66 8,932.95 9,110.86 0.0M
2024-11-13 9,454.16 9,494.71 9,059.34 9,111.01 0.0M
2024-11-12 9,405.09 9,586.38 9,272.28 9,327.96 0.0M
2024-11-11 9,253.96 9,377.05 9,189.43 9,354.14 0.0M
2024-11-08 9,431.67 9,565.59 9,329.55 9,372.72 0.0M
2024-11-07 9,728.82 9,728.82 9,378.29 9,428.65 0.0M
2024-11-06 9,787.03 10,156.74 9,596.80 9,730.50 0.0M
2024-11-05 11,346.72 11,376.60 10,759.84 10,813.06 0.0M
2024-11-04 11,832.79 11,876.95 11,342.35 11,395.25 0.0M
2024-11-01 12,041.09 12,070.86 11,517.10 11,910.46 0.0M
2024-10-31 11,455.43 12,160.65 11,455.43 12,128.53 0.0M
2024-10-30 10,924.13 11,297.75 10,906.34 11,275.43 0.0M
2024-10-29 11,041.91 11,161.09 10,822.04 10,990.92 0.0M
2024-10-28 11,068.33 11,223.10 10,880.19 11,016.84 0.0M
2024-10-25 11,073.21 11,612.56 10,830.59 11,610.15 0.0M
2024-10-24 11,101.37 11,589.84 10,986.22 11,075.00 0.0M
2024-10-23 10,846.00 11,541.18 10,763.52 11,278.81 0.0M
2024-10-22 10,988.56 11,042.71 10,644.84 10,719.64 0.0M
2024-10-21 10,732.70 11,049.06 10,703.30 10,764.50 0.0M
2024-10-18 10,965.89 10,993.39 10,733.68 10,735.76 0.0M
2024-10-17 11,140.41 11,228.23 10,966.89 11,004.08 0.0M
2024-10-16 11,433.16 11,462.48 11,110.69 11,171.14 0.0M
2024-10-15 10,870.40 11,344.74 10,668.11 11,318.83 0.0M
2024-10-14 11,322.64 11,338.33 10,813.92 10,932.33 0.0M
2024-10-11 11,566.77 11,648.66 11,255.12 11,348.18 0.0M
2024-10-10 11,394.70 11,626.28 11,202.29 11,477.19 0.0M
2024-10-09 11,645.46 11,712.88 11,275.35 11,324.68 0.0M
2024-10-08 12,023.79 12,122.11 11,469.33 11,639.41 0.0M
2024-10-07 11,158.56 12,214.42 11,149.46 12,131.61 0.0M
2024-10-04 11,498.10 11,531.01 11,061.10 11,111.60 0.0M
2024-10-03 11,202.31 11,649.39 11,126.20 11,564.61 0.0M
2024-10-02 11,233.14 11,571.83 10,993.24 11,065.94 0.0M
2024-10-01 10,390.93 11,351.37 10,375.45 11,220.67 0.0M
2024-09-30 10,620.29 10,952.80 10,391.12 10,416.12 0.0M
2024-09-27 10,220.79 10,672.35 10,152.39 10,650.21 0.0M
2024-09-26 10,019.33 10,297.04 9,935.35 10,168.60 0.0M
2024-09-25 10,167.50 10,222.03 9,968.96 10,185.59 0.0M
2024-09-24 9,911.71 10,359.76 9,888.25 10,041.69 0.0M
2024-09-23 9,998.67 10,140.45 9,809.16 10,026.26 0.0M
2024-09-20 10,079.65 10,161.65 9,862.10 10,001.30 0.0M
2024-09-19 10,168.06 10,247.22 9,945.64 10,040.32 0.0M
2024-09-18 10,582.30 10,721.54 9,997.49 10,437.10 0.0M
2024-09-17 10,407.21 10,726.91 10,260.15 10,600.12 0.0M
2024-09-16 10,294.52 10,623.63 10,233.66 10,382.50 0.0M
2024-09-13 10,336.91 10,391.25 10,032.53 10,271.42 0.0M
2024-09-12 10,520.78 10,750.47 10,294.08 10,302.84 0.0M
2024-09-11 10,924.90 11,717.61 10,373.86 10,382.33 0.0M
2024-09-10 11,211.91 11,560.61 10,824.47 10,844.65 0.0M
2024-09-09 11,510.23 11,718.03 10,925.99 11,073.60 0.0M
2024-09-06 11,321.52 12,349.65 10,671.78 11,874.05 0.0M
2024-09-05 11,457.83 11,577.23 10,829.10 11,053.14 0.0M
2024-09-04 11,618.68 11,852.05 10,818.54 11,531.24 0.0M
2024-09-03 9,430.00 11,636.67 9,361.31 11,300.56 0.0M
2024-08-30 9,524.86 9,696.18 9,344.98 9,384.04 0.0M
2024-08-29 9,971.26 9,971.26 9,510.80 9,674.05 0.0M
2024-08-28 9,418.59 10,180.34 9,411.16 10,027.44 0.0M
2024-08-27 9,759.01 9,892.08 9,469.19 9,483.83 0.0M
2024-08-26 9,648.44 9,907.22 9,590.73 9,693.20 0.0M
2024-08-23 10,154.45 10,180.03 9,650.67 9,693.45 0.0M
2024-08-22 9,795.90 10,391.18 9,735.51 10,336.03 0.0M
2024-08-21 9,732.32 10,127.69 9,671.49 9,871.00 0.0M
2024-08-20 9,387.17 9,820.19 9,356.50 9,757.07 0.0M
2024-08-19 9,747.01 9,769.44 9,292.85 9,340.24 0.0M
2024-08-16 9,542.01 9,542.01 9,542.01 9,542.01 0.0M
2024-08-15 9,576.88 9,576.88 9,576.88 9,576.88 0.0M
2024-08-14 9,930.09 9,930.09 9,930.09 9,930.09 0.0M
2024-08-13 10,646.68 10,646.68 10,646.68 10,646.68 0.0M
2024-08-12 11,589.47 11,589.47 11,589.47 11,589.47 0.0M
2024-08-09 11,605.10 11,605.10 11,605.10 11,605.10 0.0M
2024-08-08 13,417.15 13,417.15 13,417.15 13,417.15 0.0M
2024-08-07 14,659.16 14,659.16 14,659.16 14,659.16 0.0M
2024-08-06 15,296.09 15,296.09 15,296.09 15,296.09 0.0M
2024-08-05 18,855.41 18,855.41 18,855.41 18,855.41 0.0M
2024-08-02 13,243.31 13,243.31 13,243.31 13,243.31 0.0M
2024-08-01 10,665.09 10,665.09 10,665.09 10,665.09 0.0M
2024-07-31 9,807.88 9,807.88 9,807.88 9,807.88 0.0M
2024-07-30 10,065.88 10,065.88 10,065.88 10,065.88 0.0M
2024-07-29 9,772.90 9,772.90 9,772.90 9,772.90 0.0M
2024-07-26 9,919.35 9,919.35 9,919.35 9,919.35 0.0M
2024-07-25 10,486.69 10,486.69 10,486.69 10,486.69 0.0M
2024-07-24 10,437.25 10,437.25 10,437.25 10,437.25 0.0M
2024-07-23 9,181.16 9,181.16 9,181.16 9,181.16 0.0M
2024-07-22 9,248.17 9,248.17 9,248.17 9,248.17 0.0M
2024-07-19 9,769.70 9,769.70 9,769.70 9,769.70 0.0M
2024-07-18 9,396.17 9,396.17 9,396.17 9,396.17 0.0M
2024-07-17 9,103.97 9,103.97 9,103.97 9,103.97 0.0M
2024-07-16 8,813.54 8,813.54 8,813.54 8,813.54 0.0M
2024-07-15 8,744.60 8,744.60 8,744.60 8,744.60 0.0M
2024-07-12 8,616.04 8,616.04 8,616.04 8,616.04 0.0M
2024-07-11 8,735.17 8,735.17 8,735.17 8,735.17 0.0M
2024-07-10 8,690.10 8,690.10 8,690.10 8,690.10 0.0M
2024-07-09 8,730.42 8,730.42 8,730.42 8,730.42 0.0M
2024-07-08 8,731.38 8,731.38 8,731.38 8,731.38 0.0M
2024-07-05 8,859.91 8,859.91 8,859.91 8,859.91 0.0M
2024-07-03 8,841.53 8,841.53 8,841.53 8,841.53 0.0M
2024-07-02 8,804.64 8,804.64 8,804.64 8,804.64 0.0M
2024-07-01 8,917.03 8,917.03 8,917.03 8,917.03 0.0M
2024-06-28 9,280.90 9,280.90 9,280.90 9,280.90 0.0M
2024-06-27 9,144.00 9,144.00 9,144.00 9,144.00 0.0M
2024-06-26 9,225.19 9,225.19 9,225.19 9,225.19 0.0M
2024-06-25 9,322.65 9,322.65 9,322.65 9,322.65 0.0M
2024-06-24 9,527.26 9,527.26 9,527.26 9,527.26 0.0M
2024-06-21 9,561.42 9,561.42 9,561.42 9,561.42 0.0M
2024-06-20 9,772.62 9,772.62 9,772.62 9,772.62 0.0M
2024-06-18 9,465.20 9,465.20 9,465.20 9,465.20 0.0M
2024-06-17 9,480.56 9,480.56 9,480.56 9,480.56 0.0M
2024-06-14 9,545.43 9,545.43 9,545.43 9,545.43 0.0M
2024-06-13 9,238.13 9,238.13 9,238.13 9,238.13 0.0M
2024-06-12 9,255.78 9,255.78 9,255.78 9,255.78 0.0M
2024-06-11 9,464.05 9,464.05 9,464.05 9,464.05 0.0M
2024-06-10 9,471.00 9,471.00 9,471.00 9,471.00 0.0M
2024-06-07 9,460.89 9,460.89 9,460.89 9,460.89 0.0M
2024-06-06 9,566.04 9,566.04 9,566.04 9,566.04 0.0M
2024-06-05 9,625.59 9,625.59 9,625.59 9,625.59 0.0M
2024-06-04 9,819.37 9,819.37 9,819.37 9,819.37 0.0M
2024-06-03 9,771.24 9,771.24 9,771.24 9,771.24 0.0M
2024-05-31 9,848.06 9,848.06 9,848.06 9,848.06 0.0M
2024-05-30 10,158.28 10,158.28 10,158.28 10,158.28 0.0M
2024-05-29 10,191.47 10,191.47 10,191.47 10,191.47 0.0M
2024-05-28 9,794.59 9,794.59 9,794.59 9,794.59 0.0M
2024-05-24 9,589.63 9,589.63 9,589.63 9,589.63 0.0M
2024-05-23 9,887.93 9,887.93 9,887.93 9,887.93 0.0M
2024-05-22 9,753.32 9,753.32 9,753.32 9,753.32 0.0M
2024-05-21 9,556.18 9,556.18 9,556.18 9,556.18 0.0M
2024-05-20 9,713.66 9,713.66 9,713.66 9,713.66 0.0M
2024-05-17 9,726.39 9,726.39 9,726.39 9,726.39 0.0M
2024-05-16 9,821.47 9,821.47 9,821.47 9,821.47 0.0M
2024-05-15 9,848.74 9,848.74 9,848.74 9,848.74 0.0M
2024-05-14 10,221.06 10,221.06 10,221.06 10,221.06 0.0M
2024-05-13 10,421.12 10,421.12 10,421.12 10,421.12 0.0M
2024-05-10 10,289.25 10,289.25 10,289.25 10,289.25 0.0M
2024-05-09 10,445.31 10,445.31 10,445.31 10,445.31 0.0M
2024-05-08 10,491.20 10,491.20 10,491.20 10,491.20 0.0M
2024-05-07 10,588.73 10,588.73 10,588.73 10,588.73 0.0M
2024-05-06 10,655.73 10,655.73 10,655.73 10,655.73 0.0M
2024-05-03 10,936.73 10,936.73 10,936.73 10,936.73 0.0M
2024-05-02 11,324.11 11,324.11 11,324.11 11,324.11 0.0M
2024-05-01 11,690.21 11,690.21 11,690.21 11,690.21 0.0M
2024-04-30 11,632.28 11,632.28 11,632.28 11,632.28 0.0M
2024-04-29 11,319.26 11,319.26 11,319.26 11,319.26 0.0M
2024-04-26 11,494.75 11,494.75 11,494.75 11,494.75 0.0M
2024-04-25 11,885.58 11,885.58 11,885.58 11,885.58 0.0M
2024-04-24 11,635.69 11,635.69 11,635.69 11,635.69 0.0M
2024-04-23 11,763.31 11,763.31 11,763.31 11,763.31 0.0M
2024-04-22 12,254.45 12,254.45 12,254.45 12,254.45 0.0M
2024-04-19 13,248.58 13,248.58 13,248.58 13,248.58 0.0M
2024-04-18 12,921.36 12,921.36 12,921.36 12,921.36 0.0M
2024-04-17 12,793.91 12,793.91 12,793.91 12,793.91 0.0M
2024-04-16 12,977.09 12,977.09 12,977.09 12,977.09 0.0M
2024-04-15 13,375.14 13,375.14 13,375.14 13,375.14 0.0M
2024-04-12 12,677.80 12,677.80 12,677.80 12,677.80 0.0M
2024-04-11 11,676.85 11,676.85 11,676.85 11,676.85 0.0M
2024-04-10 11,871.42 11,871.42 11,871.42 11,871.42 0.0M
2024-04-09 11,684.01 11,684.01 11,684.01 11,684.01 0.0M
2024-04-08 11,777.21 11,777.21 11,777.21 11,777.21 0.0M
2024-04-05 12,243.28 12,243.28 12,243.28 12,243.28 0.0M
2024-04-04 12,034.17 12,034.17 12,034.17 12,034.17 0.0M
2024-04-03 11,494.73 11,494.73 11,494.73 11,494.73 0.0M
2024-04-02 11,564.17 11,564.17 11,564.17 11,564.17 0.0M
2024-04-01 11,236.63 11,236.63 11,236.63 11,236.63 0.0M
2024-03-28 11,169.43 11,169.43 11,169.43 11,169.43 0.0M
2024-03-27 10,959.40 10,959.40 10,959.40 10,959.40 0.0M
2024-03-26 11,156.40 11,156.40 11,156.40 11,156.40 0.0M
2024-03-25 11,205.54 11,205.54 11,205.54 11,205.54 0.0M
2024-03-22 11,267.95 11,267.95 11,267.95 11,267.95 0.0M
2024-03-21 11,247.44 11,247.44 11,247.44 11,247.44 0.0M
2024-03-20 11,326.95 11,326.95 11,326.95 11,326.95 0.0M
2024-03-19 11,604.51 11,604.51 11,604.51 11,604.51 0.0M
2024-03-18 11,923.90 11,923.90 11,923.90 11,923.90 0.0M
2024-03-15 12,188.28 12,188.28 12,188.28 12,188.28 0.0M
2024-03-14 11,975.42 11,975.42 11,975.42 11,975.42 0.0M
2024-03-13 11,662.91 11,662.91 11,662.91 11,662.91 0.0M
2024-03-12 11,729.80 11,729.80 11,729.80 11,729.80 0.0M
2024-03-11 12,341.69 12,341.69 12,341.69 12,341.69 0.0M
2024-03-08 12,454.65 12,454.65 12,454.65 12,454.65 0.0M
2024-03-07 12,158.79 12,158.79 12,158.79 12,158.79 0.0M
2024-03-06 12,206.49 12,206.49 12,206.49 12,206.49 0.0M
2024-03-05 12,176.03 12,176.03 12,176.03 12,176.03 0.0M
2024-03-04 11,687.63 11,687.63 11,687.63 11,687.63 0.0M
2024-03-01 11,713.27 11,713.27 11,713.27 11,713.27 0.0M
2024-02-29 11,679.22 11,679.22 11,679.22 11,679.22 0.0M
2024-02-28 11,841.61 11,841.61 11,841.61 11,841.61 0.0M
2024-02-27 11,663.77 11,663.77 11,663.77 11,663.77 0.0M
2024-02-26 11,863.79 11,863.79 11,863.79 11,863.79 0.0M
2024-02-23 12,002.48 12,002.48 12,002.48 12,002.48 0.0M
2024-02-22 12,479.77 12,479.77 12,479.77 12,479.77 0.0M
2024-02-21 12,713.81 12,713.81 12,713.81 12,713.81 0.0M
2024-02-20 12,861.91 12,861.91 12,861.91 12,861.91 0.0M
2024-02-16 12,406.55 12,406.55 12,406.55 12,406.55 0.0M
2024-02-15 12,462.58 12,462.58 12,462.58 12,462.58 0.0M
2024-02-14 12,560.98 12,560.98 12,560.98 12,560.98 0.0M
2024-02-13 13,287.12 13,287.12 13,287.12 13,287.12 0.0M
2024-02-12 12,368.92 12,368.92 12,368.92 12,368.92 0.0M
2024-02-09 12,139.35 12,139.35 12,139.35 12,139.35 0.0M
2024-02-08 12,020.37 12,020.37 12,020.37 12,020.37 0.0M
2024-02-07 12,101.88 12,101.88 12,101.88 12,101.88 0.0M
2024-02-06 12,138.94 12,138.94 12,138.94 12,138.94 0.0M
2024-02-05 12,451.43 12,451.43 12,451.43 12,451.43 0.0M
2024-02-02 12,930.72 12,930.72 12,930.72 12,930.72 0.0M
2024-02-01 12,984.53 12,984.53 12,984.53 12,984.53 0.0M
2024-01-31 13,109.45 13,109.45 13,109.45 13,109.45 0.0M
2024-01-30 12,460.51 12,460.51 12,460.51 12,460.51 0.0M
2024-01-29 12,662.97 12,662.97 12,662.97 12,662.97 0.0M
2024-01-26 12,568.29 12,568.29 12,568.29 12,568.29 0.0M
2024-01-25 12,669.81 12,669.81 12,669.81 12,669.81 0.0M
2024-01-24 12,505.92 12,505.92 12,505.92 12,505.92 0.0M
2024-01-23 12,208.41 12,208.41 12,208.41 12,208.41 0.0M
2024-01-22 12,545.54 12,545.54 12,545.54 12,545.54 0.0M
2024-01-19 13,008.04 13,008.04 13,008.04 13,008.04 0.0M
2024-01-18 13,351.34 13,351.34 13,351.34 13,351.34 0.0M
2024-01-17 13,801.03 13,801.03 13,801.03 13,801.03 0.0M
2024-01-16 13,328.71 13,328.71 13,328.71 13,328.71 0.0M
2024-01-12 12,848.65 12,848.65 12,848.65 12,848.65 0.0M
2024-01-11 12,666.62 12,666.62 12,666.62 12,666.62 0.0M
2024-01-10 12,747.25 12,747.25 12,747.25 12,747.25 0.0M
2024-01-09 12,850.33 12,850.33 12,850.33 12,850.33 0.0M
2024-01-08 13,186.59 13,186.59 13,186.59 13,186.59 0.0M
2024-01-05 13,500.45 13,500.45 13,500.45 13,500.45 0.0M
2024-01-04 13,946.42 13,946.42 13,946.42 13,946.42 0.0M
2024-01-03 13,971.10 13,971.10 13,971.10 13,971.10 0.0M
2024-01-02 13,493.97 13,493.97 13,493.97 13,493.97 0.0M