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
2023-12-30 12.02 12.66 11.50 11.50 0.0M
2023-12-29 12.03 12.14 11.81 11.86 0.0M
2023-12-28 12.54 12.54 11.22 11.23 0.0M
2023-12-27 13.54 13.54 12.35 12.42 0.0M
2023-12-23 13.30 13.48 12.14 12.17 0.0M
2023-12-22 13.10 14.43 13.01 13.41 0.0M
2023-12-21 11.19 13.79 10.84 13.67 0.0M
2023-12-20 11.35 11.41 11.01 11.25 0.0M
2023-12-19 11.71 11.94 11.41 11.43 0.0M
2023-12-16 11.41 11.62 10.87 11.14 0.0M
2023-12-15 11.37 12.42 11.28 11.97 0.0M
2023-12-14 12.02 12.63 11.47 12.43 0.0M
2023-12-13 12.19 12.27 11.14 11.54 0.0M
2023-12-12 13.02 13.03 12.34 12.38 0.0M
2023-12-09 12.68 12.88 11.97 11.97 0.0M
2023-12-08 13.18 13.32 13.04 13.11 0.0M
2023-12-07 13.68 13.92 13.52 13.67 0.0M
2023-12-06 14.02 14.13 13.45 13.54 0.0M
2023-12-05 14.23 14.57 13.43 13.52 0.0M
2023-12-02 13.18 13.25 12.66 12.75 0.0M
2023-12-01 13.57 13.72 12.99 13.12 0.0M
2023-11-30 11.75 12.53 11.69 12.05 0.0M
2023-11-29 11.69 13.73 11.35 11.51 0.0M
2023-11-28 11.92 11.99 11.31 11.34 0.0M
2023-11-25 11.78 11.78 10.71 10.72 0.0M
2023-11-23 10.83 11.03 9.96 9.96 0.0M
2023-11-22 11.68 11.73 11.28 11.50 0.0M
2023-11-21 12.54 12.54 11.29 11.29 0.0M
2023-11-18 12.57 12.57 11.72 11.73 0.0M
2023-11-17 12.72 13.10 12.43 12.78 0.0M
2023-11-16 12.72 12.83 11.79 11.89 0.0M
2023-11-15 12.56 13.16 12.47 12.73 0.0M
2023-11-14 14.07 14.07 13.30 13.51 0.0M
2023-11-11 13.83 14.09 12.75 12.75 0.0M
2023-11-10 13.44 14.63 13.39 14.38 0.0M
2023-11-09 14.42 15.11 13.76 13.83 0.0M
2023-11-08 14.66 14.92 14.29 14.44 0.0M
2023-11-07 15.24 15.58 14.48 14.55 0.0M
2023-11-04 15.12 15.64 14.43 14.43 0.0M
2023-11-03 16.35 16.35 15.40 15.57 0.0M
2023-11-02 18.74 18.86 16.78 16.87 0.0M
2023-11-01 20.26 20.61 18.42 18.87 0.0M
2023-10-31 21.19 21.72 20.08 20.38 0.0M
2023-10-28 20.13 22.42 19.54 21.27 0.0M
2023-10-27 21.05 22.13 20.24 20.60 0.0M
2023-10-26 19.57 21.96 19.57 20.49 0.0M
2023-10-25 20.10 20.70 18.80 19.30 0.0M
2023-10-24 22.56 23.28 20.03 20.68 0.0M
2023-10-21 21.26 22.15 20.39 21.51 0.0M
2023-10-20 19.30 21.65 18.68 21.65 0.0M
2023-10-19 18.48 20.33 18.24 18.90 0.0M
2023-10-18 18.30 18.77 16.84 17.68 0.0M
2023-10-17 18.55 18.55 17.01 17.13 0.0M
2023-10-14 16.39 21.25 16.30 19.01 0.0M
2023-10-13 15.21 18.03 14.78 16.20 0.0M
2023-10-12 16.22 17.76 15.19 15.20 0.0M
2023-10-11 17.43 17.45 16.20 17.02 0.0M
2023-10-10 18.48 18.81 17.04 17.66 0.0M
2023-10-07 18.86 19.23 16.23 16.46 0.0M
2023-10-06 17.91 19.20 17.77 18.09 0.0M
2023-10-05 19.86 19.98 17.89 18.30 0.0M
2023-10-04 18.92 21.13 18.32 19.83 0.0M
2023-10-03 18.78 18.87 16.54 17.50 0.0M
2023-09-30 16.21 17.78 15.46 17.41 0.0M
2023-09-29 19.35 19.38 17.16 17.46 0.0M
2023-09-28 19.00 20.55 18.66 18.93 0.0M
2023-09-27 18.59 20.43 18.11 19.72 0.0M
2023-09-26 19.09 19.31 17.04 17.30 0.0M
2023-09-23 17.45 17.59 15.79 17.36 0.0M
2023-09-22 16.09 18.14 12.41 18.14 0.0M
2023-09-21 14.38 15.29 13.56 15.27 0.0M
2023-09-20 14.25 15.23 14.05 14.17 0.0M
2023-09-19 14.56 14.74 13.44 13.57 0.0M
2023-09-16 12.40 13.79 12.20 13.03 0.0M
2023-09-15 12.69 12.78 12.02 12.07 0.0M
2023-09-14 13.60 13.64 12.37 12.47 0.0M
2023-09-13 13.87 14.21 13.23 14.00 0.0M
2023-09-12 13.83 14.03 13.18 13.27 0.0M
2023-09-09 13.88 13.88 12.82 13.08 0.0M
2023-09-08 15.31 15.55 13.88 13.88 0.0M
2023-09-07 13.24 14.76 12.90 13.09 0.0M
2023-09-06 13.42 13.57 12.63 12.91 0.0M
2023-09-02 12.19 12.32 11.44 11.46 0.0M
2023-09-01 12.91 12.93 12.37 12.48 0.0M
2023-08-31 13.29 13.53 12.28 12.42 0.0M
2023-08-30 13.46 13.49 12.89 13.19 0.0M
2023-08-29 14.54 14.54 13.33 13.34 0.0M
2023-08-26 15.50 15.96 13.78 13.87 0.0M
2023-08-25 14.36 15.83 14.25 15.79 0.0M
2023-08-24 16.21 16.31 15.19 15.35 0.0M
2023-08-23 16.48 17.18 16.07 16.29 0.0M
2023-08-22 17.71 17.89 16.33 16.64 0.0M
2023-08-19 18.31 18.47 16.60 16.74 0.0M
2023-08-18 16.21 17.76 16.19 17.49 0.0M
2023-08-17 16.47 16.77 15.65 16.36 0.0M
2023-08-16 15.36 16.84 15.29 16.56 0.0M
2023-08-15 16.20 16.31 14.58 14.64 0.0M
2023-08-12 16.42 16.59 14.39 14.40 0.0M
2023-08-11 15.08 17.27 14.43 15.95 0.0M
2023-08-10 14.88 16.61 14.50 15.36 0.0M
2023-08-09 15.96 17.58 14.78 14.78 0.0M
2023-08-08 15.92 16.66 14.57 14.64 0.0M
2023-08-05 14.28 17.00 13.09 16.42 0.0M
2023-08-04 16.31 16.75 14.68 15.13 0.0M
2023-08-03 14.85 15.82 14.71 15.40 0.0M
2023-08-02 13.25 13.30 12.72 12.98 0.0M
2023-08-01 12.96 13.23 12.46 12.61 0.0M
2023-07-29 12.47 12.79 11.80 11.85 0.0M
2023-07-28 11.98 14.46 11.80 13.68 0.0M
2023-07-27 13.69 13.70 11.72 11.74 0.0M
2023-07-26 13.65 13.93 13.40 13.40 0.0M
2023-07-25 13.78 13.89 13.22 13.26 0.0M
2023-07-22 13.39 13.39 12.63 12.79 0.0M
2023-07-21 13.72 13.92 13.15 13.54 0.0M
2023-07-20 13.33 13.75 13.22 13.36 0.0M
2023-07-19 13.62 13.65 13.17 13.20 0.0M
2023-07-18 14.05 14.05 13.17 13.24 0.0M
2023-07-15 13.50 13.50 12.73 12.92 0.0M
2023-07-14 13.04 13.39 12.80 13.39 0.0M
2023-07-13 12.59 12.64 11.31 11.39 0.0M
2023-07-12 13.28 13.83 13.21 13.62 0.0M
2023-07-11 14.15 14.29 13.37 13.40 0.0M
2023-07-08 14.11 14.11 12.45 13.09 0.0M
2023-07-07 14.41 16.05 13.85 14.18 0.0M
2023-07-06 13.41 13.41 12.51 12.57 0.0M
2023-07-04 12.87 12.88 12.04 12.13 0.0M
2023-07-01 12.06 12.40 11.37 12.40 0.0M
2023-06-30 12.60 12.78 12.09 12.26 0.0M
2023-06-29 12.07 12.15 11.51 11.74 0.0M
2023-06-28 12.61 12.63 11.77 11.98 0.0M
2023-06-27 13.01 13.01 12.26 12.57 0.0M
2023-06-24 12.30 12.36 11.27 11.88 0.0M
2023-06-23 12.66 12.68 11.22 11.41 0.0M
2023-06-22 13.05 13.18 11.88 12.03 0.0M
2023-06-21 13.99 14.05 12.86 12.89 0.0M
2023-06-17 14.15 14.17 12.23 12.29 0.0M
2023-06-16 13.43 14.24 13.30 14.13 0.0M
2023-06-15 14.59 14.68 12.70 12.71 0.0M
2023-06-14 14.31 14.44 14.03 14.21 0.0M
2023-06-13 14.35 14.87 13.76 14.86 0.0M
2023-06-10 13.06 13.48 12.80 13.05 0.0M
2023-06-09 13.49 13.53 12.95 13.17 0.0M
2023-06-08 14.07 14.51 13.43 13.86 0.0M
2023-06-07 14.69 14.69 13.85 13.86 0.0M
2023-06-06 15.16 15.26 14.26 14.30 0.0M
2023-06-03 14.95 15.22 13.74 13.95 0.0M
2023-06-02 17.57 17.82 15.27 15.39 0.0M
2023-06-01 17.19 17.37 15.61 16.85 0.0M
2023-05-31 16.80 17.74 16.47 16.47 0.0M
2023-05-27 18.34 18.36 16.64 17.45 0.0M
2023-05-26 18.73 19.53 18.27 18.75 0.0M
2023-05-25 19.39 20.54 18.78 19.77 0.0M
2023-05-24 16.90 18.47 16.29 17.40 0.0M
2023-05-23 15.81 17.09 15.33 15.57 0.0M
2023-05-20 14.56 16.02 14.44 14.87 0.0M
2023-05-19 15.52 15.61 14.41 14.45 0.0M
2023-05-18 15.07 15.83 14.30 14.67 0.0M
2023-05-17 15.27 16.41 14.76 15.99 0.0M
2023-05-16 15.74 16.19 14.56 14.72 0.0M
2023-05-13 14.78 16.24 14.43 14.83 0.0M
2023-05-12 16.37 16.99 15.07 15.25 0.0M
2023-05-11 14.81 16.83 13.94 14.60 0.0M
2023-05-10 16.28 16.38 15.47 16.32 0.0M
2023-05-09 16.58 16.81 15.04 15.16 0.0M
2023-05-06 17.37 17.37 15.18 15.71 0.0M
2023-05-05 18.90 21.55 18.85 19.89 0.0M
2023-05-04 19.04 20.30 17.39 18.49 0.0M
2023-05-03 16.68 20.73 16.68 18.44 0.0M
2023-05-02 16.57 16.57 15.64 15.87 0.0M
2023-04-29 16.45 16.75 15.29 15.36 0.0M
2023-04-28 17.85 17.93 16.45 16.82 0.0M
2023-04-27 19.38 20.26 18.11 19.28 0.0M
2023-04-26 18.08 21.02 17.74 19.13 0.0M
2023-04-25 17.61 18.03 16.71 16.91 0.0M
2023-04-22 17.18 17.61 16.20 16.40 0.0M
2023-04-21 17.30 17.60 16.06 17.01 0.0M
2023-04-20 15.20 15.32 14.11 14.30 0.0M
2023-04-19 14.76 15.33 14.44 14.74 0.0M
2023-04-18 15.52 15.57 14.35 14.62 0.0M
2023-04-15 15.51 15.62 14.32 14.33 0.0M
2023-04-14 16.18 16.37 15.45 15.49 0.0M
2023-04-13 15.99 17.12 15.00 15.92 0.0M
2023-04-12 16.86 16.95 15.84 16.74 0.0M
2023-04-11 18.05 18.20 16.47 16.59 0.0M
2023-04-07 17.63 17.94 15.75 15.76 0.0M
2023-04-06 17.86 18.17 16.76 16.87 0.0M
2023-04-05 17.56 18.82 17.30 17.46 0.0M
2023-04-04 19.01 19.07 17.09 17.19 0.0M
2023-04-01 18.29 18.38 17.73 17.82 0.0M
2023-03-31 18.47 19.70 18.34 18.52 0.0M
2023-03-30 17.78 18.16 17.17 17.22 0.0M
2023-03-29 20.01 20.41 18.24 18.34 0.0M
2023-03-28 20.63 21.30 19.14 19.20 0.0M
2023-03-25 23.40 25.43 20.55 20.59 0.0M
2023-03-24 20.10 25.54 19.39 22.16 0.0M
2023-03-23 23.02 24.26 20.43 23.75 0.0M
2023-03-22 23.73 24.18 22.56 22.57 0.0M
2023-03-21 27.90 28.47 25.02 25.29 0.0M
2023-03-18 24.08 27.29 23.50 26.03 0.0M
2023-03-17 28.64 28.81 23.36 23.36 0.0M
2023-03-16 30.08 34.29 28.65 29.31 0.0M
2023-03-15 27.02 28.09 24.46 25.99 0.0M
2023-03-14 35.08 35.93 28.75 30.48 0.0M
2023-03-11 24.90 32.19 24.43 26.95 0.0M
2023-03-10 20.96 25.80 20.62 24.84 0.0M
2023-03-09 21.73 22.08 20.44 20.61 0.0M
2023-03-08 20.27 21.37 19.61 20.91 0.0M
2023-03-07 19.78 19.81 19.21 19.40 0.0M
2023-03-04 19.28 19.28 17.63 18.06 0.0M
2023-03-03 20.63 20.74 19.06 19.12 0.0M
2023-03-02 20.02 20.62 19.43 19.59 0.0M
2023-03-01 19.90 20.09 18.73 19.58 0.0M
2023-02-28 20.30 20.31 19.38 19.44 0.0M
2023-02-25 20.77 21.44 19.45 19.61 0.0M
2023-02-24 19.92 20.85 19.09 19.42 0.0M
2023-02-23 21.52 21.53 19.16 19.20 0.0M
2023-02-22 20.77 21.85 20.43 21.03 0.0M
2023-02-18 19.40 19.88 17.36 17.60 0.0M
2023-02-17 17.97 19.14 16.54 19.00 0.0M
2023-02-16 18.00 18.01 15.97 16.02 0.0M
2023-02-15 19.45 19.89 16.95 17.62 0.0M
2023-02-14 22.03 22.03 20.67 20.67 0.0M
2023-02-11 21.50 21.94 20.11 20.23 0.0M
2023-02-10 19.06 21.37 18.80 20.89 0.0M
2023-02-09 20.40 21.85 20.01 20.99 0.0M
2023-02-08 21.68 21.79 19.40 19.64 0.0M
2023-02-07 20.83 21.27 20.50 20.72 0.0M
2023-02-04 18.93 20.05 18.66 18.85 0.0M
2023-02-03 18.29 20.50 18.08 19.61 0.0M
2023-02-02 22.25 22.59 18.55 18.56 0.0M
2023-02-01 22.27 22.48 20.90 21.32 0.0M
2023-01-31 21.12 22.05 20.96 21.50 0.0M
2023-01-28 19.26 19.27 18.27 18.75 0.0M
2023-01-27 19.66 20.06 19.10 19.14 0.0M
2023-01-26 23.36 24.34 21.95 22.01 0.0M
2023-01-25 22.43 23.03 21.34 21.94 0.0M
2023-01-24 21.98 22.30 21.41 21.54 0.0M
2023-01-21 20.90 21.13 19.70 20.33 0.0M
2023-01-20 21.52 22.20 20.41 20.74 0.0M
2023-01-19 16.30 17.74 15.54 17.24 0.0M
2023-01-18 17.94 18.05 16.38 16.56 0.0M
2023-01-14 17.26 17.29 15.45 15.59 0.0M
2023-01-13 18.88 18.97 16.99 16.99 0.0M
2023-01-12 22.15 23.15 21.85 22.57 0.0M
2023-01-11 22.99 23.03 21.10 21.11 0.0M
2023-01-10 21.98 22.21 21.27 22.19 0.0M
2023-01-07 21.60 21.79 19.85 19.94 0.0M
2023-01-06 22.05 23.38 21.67 21.96 0.0M
2023-01-05 25.41 25.80 23.85 23.92 0.0M
2023-01-04 25.68 25.97 24.75 25.00 0.0M