CBOE SPX Far Term VXST (VSTF)

VSTF
🏛️ 美国 →
13.44
最后更新: 2025-09-29
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
2021-12-31 15.30 15.92 14.61 15.44 0.0M
2021-12-30 14.36 14.59 12.58 12.85 0.0M
2021-12-29 15.02 15.89 14.43 14.46 0.0M
2021-12-28 16.31 16.56 14.37 14.62 0.0M
2021-12-24 16.88 16.93 15.23 15.72 0.0M
2021-12-23 19.74 19.86 16.89 16.96 0.0M
2021-12-22 20.97 21.89 18.76 18.83 0.0M
2021-12-21 25.43 25.71 22.02 22.14 0.0M
2021-12-18 20.90 22.55 18.88 19.85 0.0M
2021-12-17 16.69 21.14 16.47 18.93 0.0M
2021-12-16 21.27 24.39 16.21 16.81 0.0M
2021-12-15 21.34 23.06 20.07 21.02 0.0M
2021-12-14 17.89 20.26 17.73 18.50 0.0M
2021-12-11 18.06 19.55 16.42 16.43 0.0M
2021-12-10 19.23 21.12 18.43 20.67 0.0M
2021-12-09 21.02 21.61 17.15 17.49 0.0M
2021-12-08 22.60 22.60 20.45 20.88 0.0M
2021-12-07 29.24 31.90 26.50 27.36 0.0M
2021-12-04 25.69 38.04 25.08 32.02 0.0M
2021-12-03 30.62 31.97 27.18 27.97 0.0M
2021-12-02 23.52 35.31 20.85 33.93 0.0M
2021-12-01 25.15 30.68 22.81 28.38 0.0M
2021-11-30 24.14 26.24 20.55 21.58 0.0M
2021-11-27 26.89 31.49 25.00 30.81 0.0M
2021-11-25 18.01 19.13 14.69 14.82 0.0M
2021-11-24 17.13 19.59 16.06 16.51 0.0M
2021-11-23 14.24 16.99 13.67 16.43 0.0M
2021-11-20 15.43 15.84 14.01 14.44 0.0M
2021-11-19 14.32 15.34 13.84 14.56 0.0M
2021-11-18 12.00 12.77 11.30 11.50 0.0M
2021-11-17 13.03 13.05 11.56 11.96 0.0M
2021-11-16 13.28 14.03 12.32 12.33 0.0M
2021-11-13 14.16 14.51 12.72 12.79 0.0M
2021-11-12 15.62 15.76 14.70 15.07 0.0M
2021-11-11 15.78 18.35 14.19 15.96 0.0M
2021-11-10 14.84 16.58 14.83 15.24 0.0M
2021-11-09 14.68 16.18 14.48 14.67 0.0M
2021-11-06 13.99 15.60 13.22 14.47 0.0M
2021-11-05 13.84 15.26 13.52 14.23 0.0M
2021-11-04 14.73 15.40 12.94 13.10 0.0M
2021-11-03 15.11 15.14 14.46 14.73 0.0M
2021-11-02 14.84 16.85 14.84 15.12 0.0M
2021-10-30 16.77 16.77 14.69 14.85 0.0M
2021-10-29 15.72 15.98 15.06 15.37 0.0M
2021-10-28 14.49 15.63 13.61 15.16 0.0M
2021-10-27 13.30 15.51 13.10 14.39 0.0M
2021-10-26 13.90 14.55 13.05 13.30 0.0M
2021-10-23 13.43 14.78 12.79 13.26 0.0M
2021-10-22 14.33 14.43 13.10 13.13 0.0M
2021-10-21 12.83 13.60 12.65 12.68 0.0M
2021-10-20 13.92 14.11 13.06 13.40 0.0M
2021-10-19 16.22 16.36 14.00 14.02 0.0M
2021-10-16 14.83 14.91 13.75 14.07 0.0M
2021-10-15 16.28 16.46 15.24 15.28 0.0M
2021-10-14 18.40 20.01 17.15 17.45 0.0M
2021-10-13 19.04 20.21 18.10 19.38 0.0M
2021-10-12 17.41 19.86 16.53 19.66 0.0M
2021-10-09 18.66 18.66 16.70 17.41 0.0M
2021-10-08 19.25 19.25 17.91 18.68 0.0M
2021-10-07 22.23 24.34 19.45 19.60 0.0M
2021-10-06 22.25 22.54 19.50 20.28 0.0M
2021-10-05 22.02 25.59 21.40 22.91 0.0M
2021-10-02 21.74 23.55 19.59 20.13 0.0M
2021-10-01 20.53 25.55 20.18 22.96 0.0M
2021-09-30 23.46 24.79 21.25 21.79 0.0M
2021-09-29 19.51 27.22 19.51 24.46 0.0M
2021-09-28 17.72 18.12 16.23 17.06 0.0M
2021-09-25 19.19 19.19 16.02 16.17 0.0M
2021-09-24 18.60 18.61 17.15 17.60 0.0M
2021-09-23 23.09 23.58 19.28 19.46 0.0M
2021-09-22 24.79 26.72 22.66 25.11 0.0M
2021-09-21 27.35 32.44 25.14 27.44 0.0M
2021-09-18 17.65 21.12 17.19 20.01 0.0M
2021-09-17 17.74 19.12 16.17 17.40 0.0M
2021-09-16 19.03 20.22 15.93 16.19 0.0M
2021-09-15 18.16 21.30 17.94 19.46 0.0M
2021-09-14 18.35 22.86 18.08 20.13 0.0M
2021-09-11 15.05 22.26 14.94 22.18 0.0M
2021-09-10 16.64 18.46 15.26 17.68 0.0M
2021-09-09 16.40 17.76 14.22 14.73 0.0M
2021-09-08 14.86 15.94 14.13 15.39 0.0M
2021-09-04 14.51 14.85 12.94 13.34 0.0M
2021-09-03 13.27 15.16 13.14 14.26 0.0M
2021-09-02 12.50 12.76 11.46 11.76 0.0M
2021-09-01 12.56 13.38 12.07 12.76 0.0M
2021-08-31 13.18 13.18 11.92 12.15 0.0M
2021-08-28 17.16 17.16 12.97 13.12 0.0M
2021-08-27 14.84 17.74 14.56 17.16 0.0M
2021-08-26 14.06 14.06 12.58 12.99 0.0M
2021-08-25 14.23 14.59 13.67 14.02 0.0M
2021-08-24 15.73 15.73 14.09 14.23 0.0M
2021-08-21 21.46 21.46 16.21 16.58 0.0M
2021-08-20 23.26 24.08 20.25 21.58 0.0M
2021-08-19 17.03 23.17 15.05 23.14 0.0M
2021-08-18 15.52 19.59 14.62 16.36 0.0M
2021-08-17 14.69 15.80 12.97 13.25 0.0M
2021-08-14 12.86 12.95 12.33 12.49 0.0M
2021-08-13 14.02 14.37 13.07 13.09 0.0M
2021-08-12 12.53 12.67 10.95 11.57 0.0M
2021-08-11 12.78 13.66 12.59 13.28 0.0M
2021-08-10 13.34 13.93 12.64 12.91 0.0M
2021-08-07 13.49 13.80 12.12 12.16 0.0M
2021-08-06 14.63 14.73 14.11 14.21 0.0M
2021-08-05 14.85 15.02 13.29 13.62 0.0M
2021-08-04 15.77 17.87 13.31 13.73 0.0M
2021-08-03 15.45 17.16 14.92 16.33 0.0M
2021-07-31 16.09 16.28 14.78 15.45 0.0M
2021-07-30 14.93 15.05 14.44 14.87 0.0M
2021-07-29 15.90 17.05 14.18 14.82 0.0M
2021-07-28 15.41 18.90 15.41 17.14 0.0M
2021-07-27 14.75 15.87 14.03 14.16 0.0M
2021-07-24 14.02 14.92 13.76 14.13 0.0M
2021-07-23 15.41 16.60 15.31 15.42 0.0M
2021-07-22 16.82 17.00 14.48 14.65 0.0M
2021-07-21 21.94 22.74 17.45 17.92 0.0M
2021-07-20 21.45 26.81 21.13 22.08 0.0M
2021-07-17 14.22 17.65 14.10 17.32 0.0M
2021-07-16 15.99 16.81 15.06 15.54 0.0M
2021-07-15 13.48 15.29 13.15 13.46 0.0M
2021-07-14 14.13 15.20 13.27 15.01 0.0M
2021-07-13 13.75 14.60 13.46 13.56 0.0M
2021-07-10 15.69 15.70 13.68 13.75 0.0M
2021-07-09 18.83 19.56 16.33 17.56 0.0M
2021-07-08 13.62 15.61 12.78 13.06 0.0M
2021-07-07 12.82 16.43 12.82 13.83 0.0M
2021-07-03 11.90 12.35 11.51 12.01 0.0M
2021-07-02 13.05 13.35 12.63 12.99 0.0M
2021-07-01 12.78 12.91 10.75 11.12 0.0M
2021-06-30 11.60 12.50 11.58 11.90 0.0M
2021-06-29 12.77 13.16 11.97 11.98 0.0M
2021-06-26 13.12 13.14 12.13 12.57 0.0M
2021-06-25 13.31 13.49 12.63 13.41 0.0M
2021-06-24 14.33 14.60 13.52 13.63 0.0M
2021-06-23 16.46 16.76 14.61 14.66 0.0M
2021-06-22 20.21 20.93 16.93 16.99 0.0M
2021-06-19 20.41 21.10 18.74 20.77 0.0M
2021-06-18 17.15 19.01 15.71 16.92 0.0M
2021-06-17 15.79 19.87 15.46 17.94 0.0M
2021-06-16 15.33 16.44 15.26 15.87 0.0M
2021-06-15 14.51 15.83 14.51 14.90 0.0M
2021-06-12 14.08 14.27 13.67 13.78 0.0M
2021-06-11 15.74 16.27 14.61 14.65 0.0M
2021-06-10 15.25 17.13 15.25 17.09 0.0M
2021-06-09 14.24 16.30 14.24 15.48 0.0M
2021-06-08 15.02 15.13 14.01 14.11 0.0M
2021-06-05 15.09 15.09 13.95 14.02 0.0M
2021-06-04 17.41 17.89 15.70 16.40 0.0M
2021-06-03 14.96 15.12 13.31 13.69 0.0M
2021-06-02 14.59 16.43 14.47 15.05 0.0M
2021-05-29 14.25 14.26 13.05 14.02 0.0M
2021-05-28 14.94 15.19 14.30 14.49 0.0M
2021-05-27 15.80 16.22 13.83 13.84 0.0M
2021-05-26 14.83 16.18 14.59 15.79 0.0M
2021-05-25 17.41 17.41 14.65 14.73 0.0M
2021-05-22 17.99 19.25 17.15 17.70 0.0M
2021-05-21 19.63 19.77 18.13 18.71 0.0M
2021-05-20 25.77 26.89 20.73 21.21 0.0M
2021-05-19 19.07 21.20 17.96 21.02 0.0M
2021-05-18 20.39 22.00 18.68 18.84 0.0M
2021-05-15 23.33 23.33 18.06 18.21 0.0M
2021-05-14 29.80 29.80 22.22 23.34 0.0M
2021-05-13 22.00 30.21 22.00 29.55 0.0M
2021-05-12 19.65 26.29 19.65 22.00 0.0M
2021-05-11 16.10 19.73 15.87 19.64 0.0M
2021-05-08 17.44 17.54 14.71 15.08 0.0M
2021-05-07 17.49 20.35 17.00 17.20 0.0M
2021-05-06 16.14 18.25 15.57 17.57 0.0M
2021-05-05 16.35 21.92 16.35 17.81 0.0M
2021-05-04 16.69 17.04 15.86 16.35 0.0M
2021-05-01 15.41 17.82 15.41 16.70 0.0M
2021-04-30 13.59 17.13 13.59 15.42 0.0M
2021-04-29 14.57 14.67 13.39 13.61 0.0M
2021-04-28 14.96 15.61 14.45 14.56 0.0M
2021-04-27 15.62 15.74 14.76 14.89 0.0M
2021-04-24 17.52 17.52 14.39 15.02 0.0M
2021-04-23 15.75 19.52 15.19 17.53 0.0M
2021-04-22 17.39 18.03 14.21 14.78 0.0M
2021-04-21 17.34 19.03 16.85 17.39 0.0M
2021-04-20 15.58 17.60 15.46 15.61 0.0M
2021-04-17 15.31 15.61 13.84 14.26 0.0M
2021-04-16 14.11 15.69 14.11 15.30 0.0M
2021-04-15 14.25 15.64 13.72 14.10 0.0M
2021-04-14 14.73 14.85 13.77 13.82 0.0M
2021-04-13 15.18 15.89 13.89 14.35 0.0M
2021-04-10 15.20 15.22 14.07 14.22 0.0M
2021-04-09 14.12 15.56 14.12 14.97 0.0M
2021-04-08 15.47 15.52 14.09 14.12 0.0M
2021-04-07 15.86 16.27 15.63 15.75 0.0M
2021-04-06 15.78 16.78 15.59 15.78 0.0M
2021-04-02 16.26 16.33 14.77 14.87 0.0M
2021-04-01 17.94 17.97 16.82 17.54 0.0M
2021-03-31 19.18 20.38 17.06 17.28 0.0M
2021-03-30 18.77 20.62 18.58 18.80 0.0M
2021-03-27 17.47 20.45 16.62 16.90 0.0M
2021-03-26 20.74 22.91 17.93 17.93 0.0M
2021-03-25 18.31 19.51 16.75 19.09 0.0M
2021-03-24 17.25 20.32 16.29 18.38 0.0M
2021-03-23 18.89 19.06 16.37 16.45 0.0M
2021-03-20 21.15 22.47 17.93 18.99 0.0M
2021-03-19 18.61 21.93 18.04 20.27 0.0M
2021-03-18 19.66 20.04 16.58 16.69 0.0M
2021-03-17 17.79 18.36 17.12 17.87 0.0M
2021-03-16 19.55 19.60 17.25 17.73 0.0M
2021-03-13 21.29 21.38 18.21 18.24 0.0M
2021-03-12 20.97 21.24 20.23 20.62 0.0M
2021-03-11 22.16 23.03 20.87 20.97 0.0M
2021-03-10 24.28 24.61 22.12 24.08 0.0M
2021-03-09 26.57 27.37 23.72 25.59 0.0M
2021-03-06 26.21 30.62 23.49 24.15 0.0M
2021-03-05 26.07 33.21 24.39 28.62 0.0M
2021-03-04 23.11 27.26 23.10 26.87 0.0M
2021-03-03 22.50 23.92 21.23 23.11 0.0M
2021-03-02 28.98 28.98 22.34 22.56 0.0M
2021-02-27 30.18 33.06 25.34 29.00 0.0M
2021-02-26 18.35 33.08 18.35 30.35 0.0M
2021-02-25 23.03 24.30 18.33 18.35 0.0M
2021-02-24 23.67 26.96 20.31 21.31 0.0M
2021-02-23 22.45 23.06 19.54 21.29 0.0M
2021-02-20 20.10 20.85 18.49 19.71 0.0M
2021-02-19 21.51 22.95 19.85 20.49 0.0M
2021-02-18 21.07 21.96 18.15 18.40 0.0M
2021-02-17 18.99 20.66 18.45 19.38 0.0M
2021-02-13 18.94 19.03 16.74 16.78 0.0M
2021-02-12 17.69 21.33 17.69 18.86 0.0M
2021-02-11 16.84 21.11 16.61 17.69 0.0M
2021-02-10 17.39 17.81 16.27 17.11 0.0M
2021-02-09 17.07 17.71 16.50 16.60 0.0M
2021-02-06 18.21 18.47 16.36 16.37 0.0M
2021-02-05 19.04 19.29 18.17 18.23 0.0M
2021-02-04 22.37 22.55 18.96 18.96 0.0M
2021-02-03 24.67 24.67 22.48 22.50 0.0M
2021-02-02 30.17 34.06 26.98 28.97 0.0M
2021-01-30 30.04 39.67 28.56 33.13 0.0M
2021-01-29 41.51 41.51 26.08 30.04 0.0M
2021-01-28 27.15 41.75 25.51 41.51 0.0M
2021-01-27 20.31 21.55 20.21 20.54 0.0M
2021-01-26 20.67 26.84 20.09 20.83 0.0M
2021-01-23 21.21 21.21 18.89 19.70 0.0M
2021-01-22 20.32 21.07 19.34 19.66 0.0M
2021-01-21 20.42 20.59 18.69 18.85 0.0M
2021-01-20 21.77 22.69 20.90 21.88 0.0M
2021-01-16 23.20 25.36 21.53 22.85 0.0M
2021-01-15 18.75 22.52 18.75 22.27 0.0M
2021-01-14 20.41 21.17 18.63 18.92 0.0M
2021-01-13 21.70 23.78 20.20 20.71 0.0M
2021-01-12 23.31 23.44 21.20 21.72 0.0M
2021-01-09 19.89 21.65 18.75 19.16 0.0M
2021-01-08 23.77 23.77 20.11 20.29 0.0M
2021-01-07 23.47 26.76 19.05 23.76 0.0M
2021-01-06 27.62 27.83 23.67 24.14 0.0M
2021-01-05 22.53 30.16 22.45 26.84 0.0M
2021-01-01 22.03 22.38 21.04 21.67 0.0M