CBOE SPX Near Term VXST (VSTN)

VSTN
🏛️ 美国 →
13.55
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 11.27 11.89 9.95 9.95 0.0M
2023-12-29 11.40 11.48 10.95 11.03 0.0M
2023-12-28 14.18 14.18 11.41 11.60 0.0M
2023-12-27 14.82 14.84 12.72 12.88 0.0M
2023-12-23 12.78 12.95 10.95 11.04 0.0M
2023-12-22 12.94 14.56 12.84 13.01 0.0M
2023-12-21 12.05 17.99 11.27 16.97 0.0M
2023-12-20 11.76 11.79 11.13 11.41 0.0M
2023-12-19 12.51 12.75 11.50 11.53 0.0M
2023-12-16 11.47 11.87 10.15 10.65 0.0M
2023-12-15 12.00 12.79 11.61 12.39 0.0M
2023-12-14 16.08 18.00 14.78 18.00 0.0M
2023-12-13 14.98 15.15 13.52 13.81 0.0M
2023-12-12 15.41 15.43 14.69 14.79 0.0M
2023-12-09 13.36 13.56 12.44 12.44 0.0M
2023-12-08 13.98 14.15 13.83 13.97 0.0M
2023-12-07 14.72 14.92 13.71 13.95 0.0M
2023-12-06 14.16 15.15 13.17 13.29 0.0M
2023-12-05 14.32 14.46 12.98 12.98 0.0M
2023-12-02 12.08 12.14 11.17 11.31 0.0M
2023-12-01 12.56 12.77 11.86 12.01 0.0M
2023-11-30 13.15 14.06 12.89 13.15 0.0M
2023-11-29 11.87 12.74 11.28 11.70 0.0M
2023-11-28 11.83 11.91 10.77 10.77 0.0M
2023-11-25 10.81 10.81 9.07 9.12 0.0M
2023-11-23 9.60 9.60 6.48 6.48 0.0M
2023-11-22 10.79 11.10 10.46 10.91 0.0M
2023-11-21 11.54 11.54 10.02 10.02 0.0M
2023-11-18 11.37 11.37 9.73 9.73 0.0M
2023-11-17 11.71 12.09 11.25 11.47 0.0M
2023-11-16 16.84 17.06 13.80 13.90 0.0M
2023-11-15 15.08 15.95 14.62 15.77 0.0M
2023-11-14 16.09 16.12 15.32 15.85 0.0M
2023-11-11 14.25 14.67 12.81 12.81 0.0M
2023-11-10 13.82 15.22 13.76 14.83 0.0M
2023-11-09 15.31 15.65 13.32 13.62 0.0M
2023-11-08 15.03 15.09 14.09 14.19 0.0M
2023-11-07 15.70 16.07 14.20 14.29 0.0M
2023-11-04 14.71 15.27 13.09 13.10 0.0M
2023-11-03 16.27 16.30 14.87 15.03 0.0M
2023-11-02 23.82 23.99 19.32 19.37 0.0M
2023-11-01 23.58 24.05 21.11 21.78 0.0M
2023-10-31 23.94 24.55 22.31 22.40 0.0M
2023-10-28 20.65 22.97 20.11 21.44 0.0M
2023-10-27 21.86 22.79 20.71 20.85 0.0M
2023-10-26 20.73 23.80 20.73 21.23 0.0M
2023-10-25 20.95 21.57 18.92 19.54 0.0M
2023-10-24 23.37 24.19 20.56 20.75 0.0M
2023-10-21 21.02 21.96 19.23 20.14 0.0M
2023-10-20 19.16 21.57 18.28 21.40 0.0M
2023-10-19 20.24 21.91 19.04 19.11 0.0M
2023-10-18 19.53 20.28 17.77 18.32 0.0M
2023-10-17 19.65 19.65 17.52 17.69 0.0M
2023-10-14 16.09 21.52 15.88 18.52 0.0M
2023-10-13 14.93 18.27 14.33 15.73 0.0M
2023-10-12 20.16 21.65 17.52 17.56 0.0M
2023-10-11 20.15 20.49 18.88 19.57 0.0M
2023-10-10 20.74 20.79 18.88 19.56 0.0M
2023-10-07 19.40 19.80 15.96 16.15 0.0M
2023-10-06 18.48 19.82 18.27 18.44 0.0M
2023-10-05 22.74 23.03 19.75 20.11 0.0M
2023-10-04 21.00 23.17 20.30 21.25 0.0M
2023-10-03 20.55 20.63 15.62 18.37 0.0M
2023-09-30 16.16 17.71 15.24 17.03 0.0M
2023-09-29 20.25 20.29 17.45 17.67 0.0M
2023-09-28 22.22 24.58 21.80 22.32 0.0M
2023-09-27 21.40 23.37 20.79 22.22 0.0M
2023-09-26 21.71 22.04 18.88 19.23 0.0M
2023-09-23 17.93 18.20 15.59 17.63 0.0M
2023-09-22 16.35 19.10 12.71 19.10 0.0M
2023-09-21 17.26 17.29 15.34 16.34 0.0M
2023-09-20 15.56 16.64 15.31 15.45 0.0M
2023-09-19 15.58 15.71 13.98 14.00 0.0M
2023-09-16 12.10 13.30 11.75 12.09 0.0M
2023-09-15 12.59 12.70 11.65 11.71 0.0M
2023-09-14 15.05 15.05 12.46 12.55 0.0M
2023-09-13 14.59 15.35 14.21 15.07 0.0M
2023-09-12 13.81 14.18 12.85 13.24 0.0M
2023-09-09 12.92 12.92 11.55 11.68 0.0M
2023-09-08 14.69 14.97 12.76 12.76 0.0M
2023-09-07 13.70 15.26 12.70 12.77 0.0M
2023-09-06 13.80 13.97 12.10 12.47 0.0M
2023-09-02 11.30 11.33 9.52 9.52 0.0M
2023-09-01 12.34 12.37 11.43 11.56 0.0M
2023-08-31 16.82 17.32 14.72 15.22 0.0M
2023-08-30 15.68 15.78 15.13 15.36 0.0M
2023-08-29 16.06 16.19 14.76 14.81 0.0M
2023-08-26 16.28 16.43 13.70 13.70 0.0M
2023-08-25 14.98 16.23 14.90 16.19 0.0M
2023-08-24 19.57 19.86 18.87 19.47 0.0M
2023-08-23 18.72 19.70 18.17 18.29 0.0M
2023-08-22 19.21 19.56 17.67 18.06 0.0M
2023-08-19 18.23 18.48 16.27 16.38 0.0M
2023-08-18 16.30 17.90 16.29 17.45 0.0M
2023-08-17 17.01 17.17 15.29 15.90 0.0M
2023-08-16 15.67 16.99 15.43 16.50 0.0M
2023-08-15 16.59 16.76 13.87 14.05 0.0M
2023-08-12 15.50 15.76 12.86 12.86 0.0M
2023-08-11 14.22 17.16 13.44 15.12 0.0M
2023-08-10 17.28 19.91 17.06 18.78 0.0M
2023-08-09 17.17 19.30 15.57 15.68 0.0M
2023-08-08 16.51 17.50 14.97 15.00 0.0M
2023-08-05 14.03 16.88 12.44 15.80 0.0M
2023-08-04 16.51 16.79 14.55 15.03 0.0M
2023-08-03 16.73 18.39 16.54 17.48 0.0M
2023-08-02 14.08 14.10 13.23 13.64 0.0M
2023-08-01 13.45 13.65 12.63 12.69 0.0M
2023-07-29 11.92 12.01 10.67 10.70 0.0M
2023-07-28 11.53 14.34 11.17 13.40 0.0M
2023-07-27 16.58 16.58 12.12 12.16 0.0M
2023-07-26 16.08 16.48 15.23 15.23 0.0M
2023-07-25 15.16 15.39 14.32 14.42 0.0M
2023-07-22 13.44 13.44 12.20 12.26 0.0M
2023-07-21 13.85 14.04 13.15 13.57 0.0M
2023-07-20 12.81 13.32 11.96 12.14 0.0M
2023-07-19 12.56 12.61 11.82 12.03 0.0M
2023-07-18 13.11 13.11 11.73 11.86 0.0M
2023-07-15 11.52 11.52 10.56 10.84 0.0M
2023-07-14 11.44 11.64 10.97 11.56 0.0M
2023-07-13 14.58 14.58 12.40 12.62 0.0M
2023-07-12 14.71 16.08 14.67 15.78 0.0M
2023-07-11 15.19 15.28 14.08 14.20 0.0M
2023-07-08 13.79 13.79 11.61 12.18 0.0M
2023-07-07 14.49 16.06 13.67 13.88 0.0M
2023-07-06 14.71 14.75 12.78 12.94 0.0M
2023-07-04 12.39 12.39 10.88 11.09 0.0M
2023-07-01 11.48 11.48 10.08 10.79 0.0M
2023-06-30 12.07 12.29 11.42 11.58 0.0M
2023-06-29 14.00 14.96 13.27 13.90 0.0M
2023-06-28 14.12 14.12 13.17 13.46 0.0M
2023-06-27 14.34 14.34 13.06 13.37 0.0M
2023-06-24 12.02 12.12 10.73 11.40 0.0M
2023-06-23 12.72 12.72 10.83 11.06 0.0M
2023-06-22 14.62 15.09 12.68 12.96 0.0M
2023-06-21 14.70 14.87 13.28 13.33 0.0M
2023-06-17 13.53 13.53 10.37 10.50 0.0M
2023-06-16 12.93 13.88 12.61 13.39 0.0M
2023-06-15 20.31 21.12 15.50 15.75 0.0M
2023-06-14 18.38 18.95 17.59 18.22 0.0M
2023-06-13 17.22 18.80 16.45 18.80 0.0M
2023-06-10 13.77 13.99 13.19 13.51 0.0M
2023-06-09 14.25 14.26 13.51 13.76 0.0M
2023-06-08 13.95 14.01 12.61 13.23 0.0M
2023-06-07 13.87 13.87 12.80 12.82 0.0M
2023-06-06 14.10 14.27 12.81 12.84 0.0M
2023-06-03 13.17 13.59 11.43 11.64 0.0M
2023-06-02 15.91 16.19 13.47 13.49 0.0M
2023-06-01 19.44 19.75 17.41 18.72 0.0M
2023-05-31 19.00 19.34 17.38 17.38 0.0M
2023-05-27 18.32 18.34 16.38 17.08 0.0M
2023-05-26 19.05 19.68 18.15 18.36 0.0M
2023-05-25 20.54 21.98 18.75 20.41 0.0M
2023-05-24 17.08 18.49 15.51 16.89 0.0M
2023-05-23 16.29 17.86 15.05 15.12 0.0M
2023-05-20 14.24 15.89 13.54 13.72 0.0M
2023-05-19 14.99 15.07 13.75 13.93 0.0M
2023-05-18 15.00 16.28 13.99 14.52 0.0M
2023-05-17 15.27 16.29 14.12 15.82 0.0M
2023-05-16 15.92 16.58 13.67 14.05 0.0M
2023-05-13 13.70 15.43 13.13 13.35 0.0M
2023-05-12 15.85 16.67 13.78 14.15 0.0M
2023-05-11 17.45 19.21 14.85 15.80 0.0M
2023-05-10 18.20 18.52 17.01 18.52 0.0M
2023-05-09 17.70 18.04 15.87 15.90 0.0M
2023-05-06 17.31 17.31 14.61 15.03 0.0M
2023-05-05 19.67 22.57 19.27 19.87 0.0M
2023-05-04 24.79 27.71 21.84 21.94 0.0M
2023-05-03 19.48 24.55 19.47 21.79 0.0M
2023-05-02 19.16 19.16 17.28 17.38 0.0M
2023-04-29 16.87 17.45 15.51 15.67 0.0M
2023-04-28 18.42 18.50 16.92 17.34 0.0M
2023-04-27 19.18 20.71 17.19 17.86 0.0M
2023-04-26 16.52 21.02 16.20 18.20 0.0M
2023-04-25 15.80 16.38 14.43 14.74 0.0M
2023-04-22 14.84 15.27 13.20 13.53 0.0M
2023-04-21 15.33 15.57 13.87 14.49 0.0M
2023-04-20 15.69 16.13 13.51 13.71 0.0M
2023-04-19 14.16 15.26 13.85 14.04 0.0M
2023-04-18 14.97 15.35 13.18 13.62 0.0M
2023-04-15 14.24 14.43 12.32 12.34 0.0M
2023-04-14 15.08 15.28 14.23 14.28 0.0M
2023-04-13 19.56 20.62 16.85 17.42 0.0M
2023-04-12 19.60 20.13 18.14 19.92 0.0M
2023-04-11 20.10 20.63 18.27 18.40 0.0M
2023-04-07 18.07 18.31 15.63 15.66 0.0M
2023-04-06 18.29 18.50 16.88 16.99 0.0M
2023-04-05 16.52 17.90 15.47 15.65 0.0M
2023-04-04 17.81 18.00 15.07 15.18 0.0M
2023-04-01 16.07 16.09 14.39 14.45 0.0M
2023-03-31 16.81 18.00 16.26 16.35 0.0M
2023-03-30 20.69 21.37 18.38 18.47 0.0M
2023-03-29 22.60 23.07 19.80 19.93 0.0M
2023-03-28 22.41 23.69 20.60 20.70 0.0M
2023-03-25 24.97 27.52 20.62 20.64 0.0M
2023-03-24 21.08 28.08 20.14 23.43 0.0M
2023-03-23 31.33 34.76 25.54 28.60 0.0M
2023-03-22 29.91 30.35 27.74 27.75 0.0M
2023-03-21 33.97 34.62 29.53 29.79 0.0M
2023-03-18 26.20 29.93 25.49 27.78 0.0M
2023-03-17 31.19 31.31 24.99 24.99 0.0M
2023-03-16 34.01 37.83 27.24 28.46 0.0M
2023-03-15 28.68 29.87 23.61 25.53 0.0M
2023-03-14 41.65 42.65 32.58 34.30 0.0M
2023-03-11 25.74 33.44 24.16 26.78 0.0M
2023-03-10 21.19 27.22 20.66 25.71 0.0M
2023-03-09 25.71 26.24 23.80 24.05 0.0M
2023-03-08 23.17 24.04 21.88 22.44 0.0M
2023-03-07 21.52 21.91 21.08 21.15 0.0M
2023-03-04 19.03 19.03 17.32 17.50 0.0M
2023-03-03 20.31 20.45 18.52 18.57 0.0M
2023-03-02 21.85 21.85 19.91 19.96 0.0M
2023-03-01 20.19 20.56 18.42 19.70 0.0M
2023-02-28 20.16 20.20 18.82 18.84 0.0M
2023-02-25 19.32 20.03 17.16 17.33 0.0M
2023-02-24 18.45 19.35 17.35 17.67 0.0M
2023-02-23 25.70 25.70 21.84 21.86 0.0M
2023-02-22 23.61 24.42 23.08 23.24 0.0M
2023-02-18 19.43 19.97 15.89 16.38 0.0M
2023-02-17 18.07 19.62 16.16 19.42 0.0M
2023-02-16 21.82 21.92 17.29 17.55 0.0M
2023-02-15 24.28 25.08 19.02 19.88 0.0M
2023-02-14 28.48 28.54 26.50 26.50 0.0M
2023-02-11 24.45 24.90 22.38 22.64 0.0M
2023-02-10 21.04 24.02 20.75 23.46 0.0M
2023-02-09 21.38 22.92 20.12 20.56 0.0M
2023-02-08 22.46 22.71 18.74 18.96 0.0M
2023-02-07 21.14 21.64 20.23 20.26 0.0M
2023-02-04 17.69 18.54 16.78 16.78 0.0M
2023-02-03 18.31 20.07 17.99 18.97 0.0M
2023-02-02 33.19 34.63 25.68 25.71 0.0M
2023-02-01 31.08 31.37 28.54 28.97 0.0M
2023-01-31 27.02 28.91 26.75 27.98 0.0M
2023-01-28 22.03 22.05 20.51 21.01 0.0M
2023-01-27 22.41 22.75 21.62 21.62 0.0M
2023-01-26 21.97 23.31 20.03 20.38 0.0M
2023-01-25 20.96 21.51 18.99 19.48 0.0M
2023-01-24 19.90 20.22 18.97 19.09 0.0M
2023-01-21 17.70 18.03 15.78 16.39 0.0M
2023-01-20 18.65 19.42 17.15 17.43 0.0M
2023-01-19 17.82 19.63 15.67 18.35 0.0M
2023-01-18 19.70 19.88 17.49 17.82 0.0M
2023-01-14 16.55 16.64 13.93 14.04 0.0M
2023-01-13 18.97 18.99 16.22 16.23 0.0M
2023-01-12 34.93 37.05 34.15 35.98 0.0M
2023-01-11 31.85 32.14 30.11 30.24 0.0M
2023-01-10 28.96 29.04 27.97 28.89 0.0M
2023-01-07 25.30 25.41 22.69 22.84 0.0M
2023-01-06 25.47 26.16 24.99 25.31 0.0M
2023-01-05 29.38 30.16 25.87 26.00 0.0M
2023-01-04 27.65 28.03 26.30 26.66 0.0M