The S&P 500 Iron Butterfly (BFLY)

🏛️ 美国 →
367.32
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
2022-12-31 434.50 435.17 434.25 434.68 0.0M
2022-12-30 434.37 434.51 433.82 434.25 0.0M
2022-12-29 434.00 434.58 433.70 433.82 0.0M
2022-12-28 433.15 434.01 433.06 434.01 0.0M
2022-12-24 432.90 434.95 432.13 432.86 0.0M
2022-12-23 432.84 433.08 431.85 432.59 0.0M
2022-12-22 432.36 432.58 431.38 431.60 0.0M
2022-12-21 431.89 432.46 431.71 432.40 0.0M
2022-12-20 430.68 431.95 430.65 431.83 0.0M
2022-12-17 430.34 430.81 429.93 430.03 0.0M
2022-12-16 438.54 439.00 431.53 435.60 0.0M
2022-12-15 427.30 435.18 424.03 434.50 0.0M
2022-12-14 418.92 427.59 418.46 426.58 0.0M
2022-12-13 424.51 424.53 422.59 422.75 0.0M
2022-12-10 423.56 424.51 422.99 424.15 0.0M
2022-12-09 422.77 423.81 422.50 423.43 0.0M
2022-12-08 422.73 423.03 422.29 422.85 0.0M
2022-12-07 422.44 423.00 422.05 422.57 0.0M
2022-12-06 420.37 422.36 420.04 422.09 0.0M
2022-12-03 420.15 420.39 418.26 418.76 0.0M
2022-12-02 417.27 418.87 416.62 417.99 0.0M
2022-12-01 420.08 420.67 417.42 417.42 0.0M
2022-11-30 420.04 420.53 419.80 420.33 0.0M
2022-11-29 419.24 420.09 418.72 420.00 0.0M
2022-11-26 418.15 418.57 417.98 418.20 0.0M
2022-11-24 418.20 418.27 417.05 417.89 0.0M
2022-11-23 418.48 418.90 418.09 418.23 0.0M
2022-11-22 417.78 418.65 417.74 418.55 0.0M
2022-11-19 417.43 417.73 417.05 417.45 0.0M
2022-11-18 418.76 419.03 417.09 417.33 0.0M
2022-11-17 418.30 418.35 417.38 417.62 0.0M
2022-11-16 417.58 419.92 417.14 417.90 0.0M
2022-11-15 418.86 419.49 417.61 419.03 0.0M
2022-11-12 420.82 421.52 418.41 418.41 0.0M
2022-11-11 424.38 427.23 421.02 421.28 0.0M
2022-11-10 430.74 434.03 430.01 433.73 0.0M
2022-11-09 430.09 431.62 427.72 429.38 0.0M
2022-11-08 430.56 431.88 429.97 430.44 0.0M
2022-11-05 430.49 432.90 430.01 431.10 0.0M
2022-11-04 431.06 432.33 430.42 431.90 0.0M
2022-11-03 426.75 430.23 421.70 430.23 0.0M
2022-11-02 424.72 427.14 424.57 426.59 0.0M
2022-11-01 425.33 426.31 425.03 425.89 0.0M
2022-10-29 426.88 426.88 424.37 424.62 0.0M
2022-10-28 425.69 427.01 425.27 426.76 0.0M
2022-10-27 425.98 426.24 424.47 426.18 0.0M
2022-10-26 426.02 426.09 425.02 425.02 0.0M
2022-10-25 426.25 437.04 425.26 426.04 0.0M
2022-10-22 426.90 427.15 425.86 425.86 0.0M
2022-10-21 438.37 446.45 430.51 431.38 0.0M
2022-10-20 441.53 445.73 436.08 439.83 0.0M
2022-10-19 449.97 450.48 440.61 444.70 0.0M
2022-10-18 438.06 441.38 437.70 439.64 0.0M
2022-10-15 442.11 442.85 431.96 432.38 0.0M
2022-10-14 429.05 441.60 428.75 439.58 0.0M
2022-10-13 434.99 436.73 434.14 434.56 0.0M
2022-10-12 435.78 438.66 433.93 435.08 0.0M
2022-10-11 439.89 440.05 435.66 436.83 0.0M
2022-10-08 442.66 442.78 437.66 439.14 0.0M
2022-10-07 444.61 445.05 443.29 443.90 0.0M
2022-10-06 444.02 445.01 442.73 444.56 0.0M
2022-10-05 443.52 444.76 443.45 444.56 0.0M
2022-10-04 438.43 442.39 437.85 441.07 0.0M
2022-10-01 439.20 440.99 436.81 436.88 0.0M
2022-09-30 440.63 440.80 438.05 439.41 0.0M
2022-09-29 439.63 441.88 439.03 441.15 0.0M
2022-09-28 440.08 440.78 438.13 439.30 0.0M
2022-09-27 439.68 440.83 438.70 438.89 0.0M
2022-09-24 439.48 440.01 438.31 439.85 0.0M
2022-09-23 439.74 440.39 438.84 440.10 0.0M
2022-09-22 438.37 440.70 436.58 439.28 0.0M
2022-09-21 438.61 439.11 438.44 438.76 0.0M
2022-09-20 438.36 438.87 438.06 438.23 0.0M
2022-09-17 438.13 438.28 437.93 438.26 0.0M
2022-09-16 438.30 438.98 437.66 437.81 0.0M
2022-09-15 439.39 440.15 438.13 438.95 0.0M
2022-09-14 446.58 447.53 439.50 440.26 0.0M
2022-09-13 456.32 460.31 455.59 459.06 0.0M
2022-09-10 448.89 454.56 448.26 453.32 0.0M
2022-09-09 443.01 447.60 442.74 446.50 0.0M
2022-09-08 441.51 446.01 441.20 445.31 0.0M
2022-09-07 443.97 443.97 441.34 441.87 0.0M
2022-09-03 448.56 450.20 442.49 443.41 0.0M
2022-09-02 445.14 446.97 442.66 446.97 0.0M
2022-09-01 449.91 451.91 446.45 446.45 0.0M
2022-08-31 453.69 453.69 447.96 449.38 0.0M
2022-08-30 452.79 455.16 452.11 452.75 0.0M
2022-08-27 459.08 459.53 454.66 454.94 0.0M
2022-08-26 458.21 459.10 457.98 458.84 0.0M
2022-08-25 457.33 458.36 457.08 457.92 0.0M
2022-08-24 456.94 457.62 456.56 456.73 0.0M
2022-08-23 456.70 457.10 456.11 456.44 0.0M
2022-08-20 456.20 456.75 456.09 456.65 0.0M
2022-08-19 456.07 456.55 454.85 455.91 0.0M
2022-08-18 455.93 456.51 455.32 455.83 0.0M
2022-08-17 455.86 456.47 455.32 455.90 0.0M
2022-08-16 456.08 456.47 455.22 455.90 0.0M
2022-08-13 456.25 456.77 455.60 455.93 0.0M
2022-08-12 456.46 457.41 455.79 456.62 0.0M
2022-08-11 457.36 458.40 456.28 457.56 0.0M
2022-08-10 460.46 461.64 460.06 460.53 0.0M
2022-08-09 459.15 460.98 457.99 459.64 0.0M
2022-08-06 462.01 462.19 459.67 459.85 0.0M
2022-08-05 460.31 461.18 459.63 460.28 0.0M
2022-08-04 462.10 462.26 459.40 459.40 0.0M
2022-08-03 462.47 463.60 460.50 462.86 0.0M
2022-08-02 462.28 462.89 460.59 461.81 0.0M
2022-07-30 462.92 463.52 460.60 461.74 0.0M
2022-07-29 465.10 467.37 463.19 463.37 0.0M
2022-07-28 468.14 468.43 464.55 465.54 0.0M
2022-07-27 468.23 469.64 468.01 469.32 0.0M
2022-07-26 467.45 468.53 467.05 467.80 0.0M
2022-07-23 465.70 468.45 465.40 467.58 0.0M
2022-07-22 466.95 467.83 465.66 465.68 0.0M
2022-07-21 467.13 467.47 465.69 466.50 0.0M
2022-07-20 469.35 469.78 466.60 466.98 0.0M
2022-07-19 468.11 470.01 467.91 469.81 0.0M
2022-07-16 469.37 469.67 468.94 468.97 0.0M
2022-07-15 490.91 497.97 480.09 481.72 0.0M
2022-07-14 486.50 488.06 477.09 481.23 0.0M
2022-07-13 476.56 482.01 474.83 479.47 0.0M
2022-07-12 475.46 477.73 474.25 476.87 0.0M
2022-07-09 475.22 476.31 472.53 473.92 0.0M
2022-07-08 476.59 476.89 473.84 474.91 0.0M
2022-07-07 478.99 480.80 476.71 478.11 0.0M
2022-07-06 481.72 483.70 479.10 479.10 0.0M
2022-07-02 480.80 482.12 478.59 479.19 0.0M
2022-07-01 480.62 482.20 478.86 480.96 0.0M
2022-06-30 478.54 479.78 478.03 479.03 0.0M
2022-06-29 474.98 478.98 474.00 478.50 0.0M
2022-06-28 474.89 476.56 474.67 476.10 0.0M
2022-06-25 477.82 477.95 475.11 477.95 0.0M
2022-06-24 479.11 480.42 478.17 478.66 0.0M
2022-06-23 480.56 480.56 478.14 479.81 0.0M
2022-06-22 480.31 480.31 478.64 479.37 0.0M
2022-06-18 480.86 480.97 479.92 480.97 0.0M
2022-06-17 492.14 492.42 482.44 484.73 0.0M
2022-06-16 501.47 510.82 496.54 505.74 0.0M
2022-06-15 501.96 502.81 494.97 497.93 0.0M
2022-06-14 502.45 504.86 498.39 500.03 0.0M
2022-06-11 502.65 504.59 502.19 504.59 0.0M
2022-06-10 492.56 498.48 491.28 498.48 0.0M
2022-06-09 490.16 491.89 488.85 491.31 0.0M
2022-06-08 493.12 493.47 488.82 489.08 0.0M
2022-06-07 489.43 491.70 488.71 491.30 0.0M
2022-06-04 490.72 492.20 490.00 491.60 0.0M
2022-06-03 491.76 493.75 488.71 489.07 0.0M
2022-06-02 489.78 492.87 489.54 491.83 0.0M
2022-06-01 490.37 522.59 489.10 522.59 0.0M
2022-05-28 492.12 492.13 489.25 489.25 0.0M
2022-05-27 494.56 494.56 492.15 493.11 0.0M
2022-05-26 494.82 495.11 493.62 494.57 0.0M
2022-05-25 494.72 495.49 494.02 494.92 0.0M
2022-05-24 494.77 495.15 493.45 493.99 0.0M
2022-05-21 495.21 495.87 494.73 494.97 0.0M
2022-05-20 494.95 495.63 494.44 494.97 0.0M
2022-05-19 495.38 495.48 494.49 495.02 0.0M
2022-05-18 495.96 496.13 494.70 495.87 0.0M
2022-05-17 495.56 497.57 494.73 495.24 0.0M
2022-05-14 495.88 497.01 495.17 496.27 0.0M
2022-05-13 496.18 497.05 494.80 495.73 0.0M
2022-05-12 497.97 499.84 495.78 496.52 0.0M
2022-05-11 501.14 501.19 497.02 497.96 0.0M
2022-05-10 501.65 501.94 497.88 498.73 0.0M
2022-05-07 506.44 508.49 503.20 505.39 0.0M
2022-05-06 515.80 515.94 505.61 508.97 0.0M
2022-05-05 510.39 519.01 507.74 519.01 0.0M
2022-05-04 509.06 511.97 508.30 510.08 0.0M
2022-05-03 509.07 510.74 503.95 509.45 0.0M
2022-04-30 515.42 516.31 508.28 509.49 0.0M
2022-04-29 515.51 517.49 512.76 516.96 0.0M
2022-04-28 513.11 515.32 511.55 512.81 0.0M
2022-04-27 516.59 516.61 512.43 512.46 0.0M
2022-04-26 515.19 517.65 513.73 517.29 0.0M
2022-04-23 516.85 517.94 515.74 515.91 0.0M
2022-04-22 512.36 516.37 511.81 516.25 0.0M
2022-04-21 513.07 514.51 512.83 514.34 0.0M
2022-04-20 515.61 515.68 513.53 513.67 0.0M
2022-04-19 515.00 516.21 514.69 515.82 0.0M
2022-04-15 514.71 514.99 514.21 514.84 0.0M
2022-04-14 512.60 515.55 512.51 514.19 0.0M
2022-04-13 508.42 512.31 505.80 512.17 0.0M
2022-04-12 504.14 507.92 503.99 507.84 0.0M
2022-04-09 497.99 500.87 495.09 499.82 0.0M
2022-04-08 498.94 500.94 493.58 496.31 0.0M
2022-04-07 496.17 498.44 494.85 497.88 0.0M
2022-04-06 486.44 493.20 483.76 492.04 0.0M
2022-04-05 489.47 490.50 485.07 485.34 0.0M
2022-04-02 488.48 492.59 488.03 489.56 0.0M
2022-04-01 483.02 489.26 482.36 489.26 0.0M
2022-03-31 480.99 484.13 480.72 482.16 0.0M
2022-03-30 480.82 483.12 479.78 480.26 0.0M
2022-03-29 486.04 487.70 483.93 483.95 0.0M
2022-03-26 486.42 487.82 485.41 485.41 0.0M
2022-03-25 489.11 489.60 486.75 486.75 0.0M
2022-03-24 487.87 490.60 487.56 489.90 0.0M
2022-03-23 488.67 488.73 486.18 486.55 0.0M
2022-03-22 488.80 490.19 487.84 489.17 0.0M
2022-03-19 490.67 490.73 488.14 488.27 0.0M
2022-03-18 488.27 491.65 487.90 487.99 0.0M
2022-03-17 480.37 488.68 474.15 486.73 0.0M
2022-03-16 468.96 476.30 466.81 475.32 0.0M
2022-03-15 470.41 472.98 464.34 465.46 0.0M
2022-03-12 475.34 475.45 468.47 468.47 0.0M
2022-03-11 471.86 474.07 470.27 473.56 0.0M
2022-03-10 471.30 473.20 470.79 472.67 0.0M
2022-03-09 468.99 471.25 466.35 467.38 0.0M
2022-03-08 469.43 470.11 468.35 468.60 0.0M
2022-03-05 468.33 469.32 467.88 468.99 0.0M
2022-03-04 465.87 468.22 465.66 468.01 0.0M
2022-03-03 467.23 467.72 466.06 466.74 0.0M
2022-03-02 466.88 469.57 465.32 467.03 0.0M
2022-03-01 466.76 468.57 466.45 467.07 0.0M
2022-02-26 468.50 468.81 466.64 466.80 0.0M
2022-02-25 464.95 469.13 464.92 468.30 0.0M
2022-02-24 467.00 468.02 466.73 467.35 0.0M
2022-02-23 465.66 469.19 464.98 466.71 0.0M
2022-02-19 464.83 465.52 464.51 465.05 0.0M
2022-02-18 473.24 473.79 462.03 463.45 0.0M
2022-02-17 470.55 474.47 468.94 474.47 0.0M
2022-02-16 467.57 470.58 467.56 470.45 0.0M
2022-02-15 462.93 464.96 460.12 463.81 0.0M
2022-02-12 462.08 464.12 460.25 462.34 0.0M
2022-02-11 461.79 462.10 457.05 461.82 0.0M
2022-02-10 458.70 458.95 456.55 457.11 0.0M
2022-02-09 462.19 462.78 461.08 461.59 0.0M
2022-02-08 459.20 461.62 459.12 461.41 0.0M
2022-02-05 457.78 458.71 456.98 458.61 0.0M
2022-02-04 456.33 457.74 453.75 457.21 0.0M
2022-02-03 454.49 455.68 452.92 453.74 0.0M
2022-02-02 455.84 456.88 455.47 456.16 0.0M
2022-02-01 456.05 456.80 455.53 455.53 0.0M
2022-01-29 455.02 456.35 453.89 456.02 0.0M
2022-01-28 454.94 455.75 453.83 454.63 0.0M
2022-01-27 453.75 455.99 453.19 454.00 0.0M
2022-01-26 453.03 455.03 452.56 455.03 0.0M
2022-01-25 452.18 455.94 449.39 455.56 0.0M
2022-01-22 452.51 452.87 450.68 452.72 0.0M
2022-01-21 469.46 477.97 454.32 455.01 0.0M
2022-01-20 474.61 476.15 464.61 464.79 0.0M
2022-01-19 474.69 474.69 470.62 472.21 0.0M
2022-01-15 472.86 475.54 472.57 475.21 0.0M
2022-01-14 467.69 472.93 466.83 472.28 0.0M
2022-01-13 467.22 469.33 465.40 468.28 0.0M
2022-01-12 470.65 471.14 468.38 468.56 0.0M
2022-01-11 469.93 471.52 468.60 470.55 0.0M
2022-01-08 466.20 469.41 465.74 469.37 0.0M
2022-01-07 464.98 466.20 463.29 465.88 0.0M
2022-01-06 457.31 464.74 456.88 464.61 0.0M
2022-01-05 455.08 459.04 454.25 457.12 0.0M
2022-01-04 457.70 460.15 456.58 456.74 0.0M
2022-01-01 457.82 459.01 456.74 459.01 0.0M