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
2023-12-30 368.47 370.34 368.13 369.58 0.0M
2023-12-29 367.73 368.52 367.49 368.20 0.0M
2023-12-28 367.99 368.74 367.44 367.80 0.0M
2023-12-27 367.84 367.92 367.02 367.67 0.0M
2023-12-23 367.26 368.14 366.28 367.60 0.0M
2023-12-22 368.31 368.40 367.56 367.66 0.0M
2023-12-21 367.45 368.83 366.15 368.78 0.0M
2023-12-20 367.78 367.78 366.76 366.76 0.0M
2023-12-19 368.43 368.43 367.53 367.90 0.0M
2023-12-16 368.62 368.80 368.25 368.61 0.0M
2023-12-15 364.32 368.85 363.29 364.51 0.0M
2023-12-14 376.43 376.95 366.87 366.98 0.0M
2023-12-13 381.00 382.49 376.80 376.93 0.0M
2023-12-12 383.37 383.52 379.50 379.98 0.0M
2023-12-09 384.55 385.19 381.21 381.96 0.0M
2023-12-08 384.60 385.19 382.69 383.44 0.0M
2023-12-07 382.26 386.56 382.15 386.31 0.0M
2023-12-06 384.77 385.20 383.02 384.26 0.0M
2023-12-05 384.09 385.10 383.21 383.66 0.0M
2023-12-02 383.53 383.82 379.83 380.72 0.0M
2023-12-01 383.14 384.53 382.38 382.54 0.0M
2023-11-30 381.59 383.88 380.45 383.40 0.0M
2023-11-29 383.96 384.29 382.21 383.50 0.0M
2023-11-28 382.56 383.70 382.51 383.51 0.0M
2023-11-25 381.75 382.43 381.42 382.15 0.0M
2023-11-23 381.09 381.94 380.25 381.35 0.0M
2023-11-22 381.46 382.22 381.41 381.65 0.0M
2023-11-21 382.08 382.11 380.05 380.55 0.0M
2023-11-18 381.79 381.92 381.32 381.52 0.0M
2023-11-17 382.13 382.31 381.16 382.15 0.0M
2023-11-16 382.32 382.77 381.63 381.63 0.0M
2023-11-15 383.62 384.16 382.11 382.68 0.0M
2023-11-14 391.67 392.99 389.04 390.44 0.0M
2023-11-11 396.66 398.60 389.20 389.75 0.0M
2023-11-10 393.13 399.55 393.00 399.13 0.0M
2023-11-09 393.63 396.88 392.84 393.86 0.0M
2023-11-08 395.75 396.96 393.08 394.32 0.0M
2023-11-07 394.76 397.73 394.70 395.43 0.0M
2023-11-04 397.14 397.31 393.90 395.79 0.0M
2023-11-03 401.35 401.71 398.85 398.99 0.0M
2023-11-02 401.56 402.44 401.50 402.39 0.0M
2023-11-01 399.85 401.44 399.43 401.20 0.0M
2023-10-31 398.87 399.97 398.14 399.62 0.0M
2023-10-28 398.39 398.69 396.42 397.21 0.0M
2023-10-27 397.95 398.31 396.71 397.39 0.0M
2023-10-26 397.57 397.91 397.18 397.70 0.0M
2023-10-25 396.66 396.97 396.18 396.55 0.0M
2023-10-24 396.26 396.73 395.87 396.49 0.0M
2023-10-21 394.58 395.26 394.35 395.26 0.0M
2023-10-20 403.42 406.40 393.77 394.79 0.0M
2023-10-19 409.46 410.99 400.40 402.01 0.0M
2023-10-18 407.63 415.73 406.80 412.59 0.0M
2023-10-17 408.90 414.04 408.90 412.48 0.0M
2023-10-14 411.90 412.76 404.09 405.99 0.0M
2023-10-13 412.93 413.79 405.66 409.16 0.0M
2023-10-12 411.57 412.55 408.36 412.55 0.0M
2023-10-11 407.43 412.22 407.37 409.68 0.0M
2023-10-10 401.73 407.49 401.28 406.88 0.0M
2023-10-07 396.46 405.29 395.28 403.39 0.0M
2023-10-06 398.86 399.79 396.18 398.94 0.0M
2023-10-05 397.92 400.12 396.06 399.38 0.0M
2023-10-04 400.75 401.77 396.39 397.54 0.0M
2023-10-03 401.56 403.46 398.49 402.50 0.0M
2023-09-30 405.72 406.22 401.24 402.65 0.0M
2023-09-29 401.11 404.75 400.62 403.12 0.0M
2023-09-28 402.86 403.12 398.96 401.34 0.0M
2023-09-27 404.20 404.57 401.03 401.67 0.0M
2023-09-26 404.31 406.19 403.92 406.08 0.0M
2023-09-23 405.62 407.02 404.40 404.53 0.0M
2023-09-22 406.93 409.78 404.26 404.82 0.0M
2023-09-21 407.64 408.55 407.51 407.64 0.0M
2023-09-20 407.75 408.12 407.59 407.70 0.0M
2023-09-19 407.26 407.50 407.10 407.28 0.0M
2023-09-16 406.87 407.27 406.71 407.13 0.0M
2023-09-15 407.17 409.04 402.75 404.08 0.0M
2023-09-14 410.66 413.38 408.61 411.06 0.0M
2023-09-13 409.80 412.31 406.94 411.28 0.0M
2023-09-12 406.75 410.05 406.04 406.77 0.0M
2023-09-09 411.19 412.80 408.54 411.10 0.0M
2023-09-08 412.48 413.05 410.31 411.36 0.0M
2023-09-07 405.69 411.19 405.29 408.52 0.0M
2023-09-06 401.90 404.06 401.59 404.04 0.0M
2023-09-02 399.12 403.15 398.65 401.17 0.0M
2023-09-01 400.86 402.17 399.43 402.17 0.0M
2023-08-31 402.15 403.21 400.36 400.97 0.0M
2023-08-30 408.74 408.87 402.22 402.54 0.0M
2023-08-29 408.26 409.87 407.31 408.40 0.0M
2023-08-26 408.72 410.60 407.75 409.21 0.0M
2023-08-25 404.66 409.45 404.44 409.45 0.0M
2023-08-24 407.30 407.51 404.90 405.48 0.0M
2023-08-23 405.90 407.82 405.83 407.55 0.0M
2023-08-22 406.90 407.78 406.21 406.50 0.0M
2023-08-19 406.38 406.99 406.29 406.43 0.0M
2023-08-18 423.84 423.84 412.75 413.93 0.0M
2023-08-17 426.50 429.27 420.49 420.49 0.0M
2023-08-16 433.20 433.44 426.02 427.20 0.0M
2023-08-15 430.20 435.76 429.57 435.76 0.0M
2023-08-12 428.44 432.24 427.73 431.09 0.0M
2023-08-11 433.48 435.45 429.37 431.05 0.0M
2023-08-10 433.03 433.23 429.33 430.12 0.0M
2023-08-09 432.27 433.12 429.57 432.80 0.0M
2023-08-08 432.24 433.59 431.47 433.51 0.0M
2023-08-05 431.94 432.79 429.50 430.12 0.0M
2023-08-04 429.47 431.27 429.07 429.91 0.0M
2023-08-03 429.62 430.24 429.51 430.04 0.0M
2023-08-02 428.52 429.04 428.05 428.74 0.0M
2023-08-01 427.38 428.90 426.62 427.65 0.0M
2023-07-29 428.03 428.41 426.12 427.41 0.0M
2023-07-28 425.48 428.64 424.83 428.53 0.0M
2023-07-27 426.68 428.12 426.06 427.32 0.0M
2023-07-26 427.00 427.03 425.27 426.12 0.0M
2023-07-25 426.61 427.01 425.95 426.67 0.0M
2023-07-22 426.43 426.72 426.05 426.63 0.0M
2023-07-21 425.64 431.25 424.05 429.79 0.0M
2023-07-20 423.17 425.11 421.25 423.29 0.0M
2023-07-19 432.80 433.06 424.06 425.12 0.0M
2023-07-18 433.39 434.11 429.48 431.58 0.0M
2023-07-15 431.20 434.45 429.60 433.31 0.0M
2023-07-14 434.93 434.93 430.89 431.82 0.0M
2023-07-13 434.98 437.02 433.87 436.00 0.0M
2023-07-12 437.02 437.22 436.21 436.45 0.0M
2023-07-11 435.85 436.63 435.44 436.56 0.0M
2023-07-08 434.55 436.27 434.55 435.46 0.0M
2023-07-07 433.98 434.77 432.92 434.53 0.0M
2023-07-06 433.58 433.96 433.02 433.72 0.0M
2023-07-04 433.30 433.59 432.82 432.93 0.0M
2023-07-01 433.10 433.43 431.97 433.02 0.0M
2023-06-30 431.86 433.13 431.67 433.00 0.0M
2023-06-29 431.44 433.17 431.11 431.75 0.0M
2023-06-28 429.67 431.98 429.07 431.93 0.0M
2023-06-27 429.70 430.75 428.77 428.91 0.0M
2023-06-24 428.75 430.49 428.63 429.69 0.0M
2023-06-23 428.86 430.78 428.85 430.78 0.0M
2023-06-22 428.34 429.65 428.00 429.25 0.0M
2023-06-21 427.90 428.43 427.39 428.27 0.0M
2023-06-17 426.60 427.68 425.96 427.37 0.0M
2023-06-16 437.52 438.49 426.79 427.55 0.0M
2023-06-15 437.61 443.62 433.62 436.47 0.0M
2023-06-14 440.10 441.30 436.66 437.36 0.0M
2023-06-13 448.13 449.14 442.59 442.59 0.0M
2023-06-10 448.77 450.93 445.57 449.13 0.0M
2023-06-09 453.24 454.28 449.22 449.89 0.0M
2023-06-08 449.58 453.70 448.11 453.16 0.0M
2023-06-07 451.70 452.33 449.36 450.23 0.0M
2023-06-06 448.60 451.49 447.11 450.57 0.0M
2023-06-03 450.85 452.19 447.47 448.90 0.0M
2023-06-02 452.98 453.59 452.17 453.12 0.0M
2023-06-01 451.43 452.67 450.76 452.34 0.0M
2023-05-31 449.71 450.97 449.58 450.80 0.0M
2023-05-27 449.64 450.24 448.52 449.31 0.0M
2023-05-26 449.03 449.57 448.42 449.57 0.0M
2023-05-25 448.40 448.82 447.32 448.14 0.0M
2023-05-24 448.95 449.41 448.42 449.00 0.0M
2023-05-23 448.65 448.83 447.84 448.69 0.0M
2023-05-20 448.09 448.38 447.80 448.11 0.0M
2023-05-19 458.06 458.54 448.75 449.60 0.0M
2023-05-18 459.74 460.67 455.27 456.98 0.0M
2023-05-17 458.28 459.58 457.73 459.06 0.0M
2023-05-16 456.65 457.94 456.55 457.60 0.0M
2023-05-13 454.21 456.13 454.16 456.00 0.0M
2023-05-12 452.60 454.35 452.26 454.18 0.0M
2023-05-11 450.40 452.90 450.02 452.44 0.0M
2023-05-10 450.58 450.97 450.29 450.29 0.0M
2023-05-09 448.41 450.17 448.41 449.84 0.0M
2023-05-06 447.90 448.19 446.88 447.50 0.0M
2023-05-05 446.15 446.78 444.77 446.06 0.0M
2023-05-04 444.75 448.89 444.25 446.22 0.0M
2023-05-03 443.91 445.59 443.82 444.93 0.0M
2023-05-02 442.24 443.10 441.13 443.06 0.0M
2023-04-29 443.55 443.62 441.43 441.53 0.0M
2023-04-28 444.20 444.80 442.31 442.64 0.0M
2023-04-27 443.01 444.08 442.67 443.46 0.0M
2023-04-26 441.93 442.82 441.67 442.35 0.0M
2023-04-25 440.81 441.65 440.48 441.32 0.0M
2023-04-22 440.67 440.85 440.26 440.56 0.0M
2023-04-21 442.62 442.85 440.31 441.60 0.0M
2023-04-20 442.58 443.06 440.98 441.44 0.0M
2023-04-19 441.70 443.07 441.30 441.90 0.0M
2023-04-18 443.75 444.84 442.06 442.12 0.0M
2023-04-15 444.31 446.46 442.61 443.71 0.0M
2023-04-14 448.29 448.78 443.78 444.16 0.0M
2023-04-13 446.37 450.47 445.45 449.38 0.0M
2023-04-12 448.41 449.22 446.82 448.44 0.0M
2023-04-11 451.37 452.20 448.21 448.21 0.0M
2023-04-07 450.94 451.99 448.78 448.96 0.0M
2023-04-06 449.65 451.47 446.04 450.38 0.0M
2023-04-05 447.35 450.09 447.03 449.30 0.0M
2023-04-04 448.79 449.14 447.10 447.59 0.0M
2023-04-01 450.77 450.79 448.15 448.48 0.0M
2023-03-31 451.26 452.31 450.97 451.31 0.0M
2023-03-30 453.58 453.98 452.19 452.45 0.0M
2023-03-29 454.76 455.64 454.60 455.17 0.0M
2023-03-28 452.60 454.16 452.33 453.90 0.0M
2023-03-25 453.86 455.28 452.63 452.84 0.0M
2023-03-24 453.33 453.72 451.85 453.21 0.0M
2023-03-23 451.66 453.68 450.36 453.63 0.0M
2023-03-22 451.19 452.26 450.89 451.27 0.0M
2023-03-21 451.93 452.54 451.31 452.12 0.0M
2023-03-18 452.63 452.63 451.82 452.44 0.0M
2023-03-17 436.57 454.19 435.64 453.33 0.0M
2023-03-16 438.06 441.93 435.32 441.70 0.0M
2023-03-15 445.35 449.22 439.66 446.00 0.0M
2023-03-14 438.42 446.20 437.30 440.23 0.0M
2023-03-11 445.90 449.28 439.34 440.60 0.0M
2023-03-10 454.35 455.47 445.89 446.91 0.0M
2023-03-09 453.23 454.18 451.76 454.00 0.0M
2023-03-08 454.02 454.58 452.26 452.75 0.0M
2023-03-07 453.46 454.13 452.60 454.13 0.0M
2023-03-04 451.30 453.43 451.28 452.87 0.0M
2023-03-03 447.32 450.73 446.89 450.33 0.0M
2023-03-02 448.91 449.91 447.67 448.39 0.0M
2023-03-01 449.06 450.62 448.81 449.38 0.0M
2023-02-28 449.30 449.76 448.77 449.30 0.0M
2023-02-25 447.87 448.33 446.74 448.12 0.0M
2023-02-24 448.01 448.76 447.30 448.57 0.0M
2023-02-23 446.78 448.07 446.78 448.07 0.0M
2023-02-22 446.49 446.89 446.04 446.42 0.0M
2023-02-18 445.38 445.60 444.78 444.84 0.0M
2023-02-17 439.51 441.48 433.71 439.78 0.0M
2023-02-16 439.29 440.13 434.67 434.77 0.0M
2023-02-15 440.81 442.57 435.80 436.68 0.0M
2023-02-14 444.45 444.71 440.05 440.05 0.0M
2023-02-11 445.90 447.12 444.34 444.75 0.0M
2023-02-10 439.42 446.23 439.24 444.99 0.0M
2023-02-09 439.93 442.54 438.76 442.10 0.0M
2023-02-08 443.29 444.21 437.55 438.34 0.0M
2023-02-07 441.80 443.61 441.05 442.25 0.0M
2023-02-04 440.01 446.04 437.29 440.15 0.0M
2023-02-03 438.51 440.02 437.00 437.36 0.0M
2023-02-02 444.21 446.15 439.03 440.85 0.0M
2023-02-01 446.28 446.69 443.39 443.39 0.0M
2023-01-31 445.26 446.76 444.01 446.69 0.0M
2023-01-28 444.58 444.89 441.93 443.72 0.0M
2023-01-27 444.63 446.43 443.52 443.52 0.0M
2023-01-26 448.10 448.60 446.00 446.22 0.0M
2023-01-25 446.61 446.91 445.52 445.68 0.0M
2023-01-24 447.32 447.44 444.48 445.63 0.0M
2023-01-21 448.88 449.22 447.03 447.14 0.0M
2023-01-20 448.68 453.87 446.70 452.17 0.0M
2023-01-19 428.16 444.93 426.63 444.61 0.0M
2023-01-18 429.92 432.80 427.57 431.22 0.0M
2023-01-14 437.45 438.28 429.27 430.02 0.0M
2023-01-13 433.54 438.56 430.85 433.01 0.0M
2023-01-12 436.22 436.78 433.60 433.60 0.0M
2023-01-11 438.18 439.04 437.26 437.70 0.0M
2023-01-10 436.61 438.39 434.52 438.23 0.0M
2023-01-07 437.52 438.17 436.17 437.28 0.0M
2023-01-06 436.45 437.28 435.01 437.00 0.0M
2023-01-05 435.72 436.77 435.22 436.47 0.0M
2023-01-04 434.62 435.96 434.15 435.83 0.0M