CBOE S&P 500 Bufr Prtct Indx Dec

SPRO12
🏛️ usa →
4,568.02
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4,172.26 4,173.58 4,172.26 4,173.58 0.0K
09:32 4,173.55 4,175.90 4,173.55 4,175.84 0.0K
09:33 4,175.81 4,175.81 4,174.14 4,174.43 0.0K
09:34 4,172.81 4,173.03 4,172.50 4,173.03 0.0K
09:35 4,172.53 4,172.53 4,170.74 4,170.74 0.0K
09:36 4,170.16 4,170.56 4,169.95 4,170.03 0.0K
09:37 4,168.91 4,168.91 4,167.71 4,167.89 0.0K
09:38 4,167.86 4,169.37 4,167.86 4,169.37 0.0K
09:39 4,168.83 4,168.83 4,167.82 4,167.82 0.0K
09:40 4,167.73 4,168.23 4,167.73 4,168.23 0.0K
09:41 4,168.14 4,168.69 4,168.14 4,168.25 0.0K
09:42 4,167.48 4,168.13 4,167.48 4,167.76 0.0K
09:43 4,167.66 4,167.66 4,166.26 4,166.26 0.0K
09:44 4,165.98 4,166.86 4,165.76 4,166.86 0.0K
09:45 4,166.42 4,167.23 4,166.42 4,167.15 0.0K
09:46 4,166.87 4,167.13 4,166.39 4,166.39 0.0K
09:47 4,165.60 4,166.76 4,165.60 4,166.30 0.0K
09:48 4,166.25 4,166.68 4,165.91 4,165.91 0.0K
09:49 4,165.82 4,165.82 4,164.22 4,164.22 0.0K
09:50 4,164.56 4,164.56 4,163.70 4,163.80 0.0K
09:51 4,163.78 4,163.87 4,163.52 4,163.75 0.0K
09:52 4,162.89 4,162.89 4,161.93 4,161.93 0.0K
09:53 4,161.93 4,161.93 4,159.32 4,159.32 0.0K
09:54 4,159.01 4,159.61 4,159.01 4,159.09 0.0K
09:55 4,159.81 4,159.81 4,157.93 4,157.93 0.0K
09:56 4,157.60 4,158.94 4,157.60 4,158.94 0.0K
09:57 4,158.85 4,158.85 4,156.43 4,156.43 0.0K
09:58 4,156.58 4,156.58 4,155.72 4,156.05 0.0K
09:59 4,156.16 4,156.49 4,155.52 4,155.52 0.0K
10:00 4,155.74 4,157.08 4,155.40 4,157.08 0.0K
10:01 4,156.58 4,156.58 4,152.33 4,152.33 0.0K
10:02 4,152.14 4,152.92 4,152.14 4,152.70 0.0K
10:03 4,152.07 4,152.07 4,149.68 4,149.68 0.0K
10:04 4,149.41 4,149.41 4,147.84 4,147.84 0.0K
10:05 4,148.50 4,148.50 4,147.51 4,147.51 0.0K
10:06 4,147.22 4,147.22 4,145.85 4,146.28 0.0K
10:07 4,145.64 4,146.36 4,144.62 4,144.62 0.0K
10:08 4,144.97 4,149.07 4,144.97 4,148.99 0.0K
10:09 4,150.04 4,152.57 4,150.04 4,152.57 0.0K
10:10 4,151.68 4,153.11 4,151.68 4,152.91 0.0K
10:11 4,154.27 4,154.53 4,153.53 4,153.76 0.0K
10:12 4,153.02 4,154.21 4,153.02 4,154.21 0.0K
10:13 4,154.15 4,155.44 4,153.60 4,155.44 0.0K
10:14 4,155.16 4,157.24 4,155.16 4,156.77 0.0K
10:15 4,156.83 4,157.21 4,156.19 4,157.21 0.0K
10:16 4,157.51 4,157.88 4,157.15 4,157.88 0.0K
10:17 4,158.23 4,158.23 4,157.06 4,157.06 0.0K
10:18 4,156.77 4,156.77 4,155.80 4,155.80 0.0K
10:19 4,155.60 4,155.60 4,153.93 4,153.93 0.0K
10:20 4,154.03 4,156.00 4,154.03 4,154.96 0.0K
10:21 4,154.99 4,156.56 4,154.99 4,156.18 0.0K
10:22 4,155.75 4,156.19 4,155.64 4,155.64 0.0K
10:23 4,156.51 4,157.99 4,156.51 4,157.52 0.0K
10:24 4,156.73 4,157.62 4,156.73 4,157.62 0.0K
10:25 4,157.84 4,157.84 4,157.00 4,157.00 0.0K
10:26 4,156.77 4,156.77 4,155.34 4,155.34 0.0K
10:27 4,154.99 4,154.99 4,153.63 4,153.67 0.0K
10:28 4,153.65 4,153.65 4,153.02 4,153.07 0.0K
10:29 4,152.43 4,152.60 4,152.12 4,152.14 0.0K
10:30 4,152.13 4,152.73 4,151.21 4,152.73 0.0K
10:31 4,153.57 4,153.57 4,152.70 4,153.32 0.0K
10:32 4,153.16 4,154.04 4,153.03 4,154.04 0.0K
10:33 4,153.90 4,153.90 4,152.22 4,152.22 0.0K
10:34 4,152.03 4,152.36 4,151.50 4,151.54 0.0K
10:35 4,151.93 4,153.10 4,151.93 4,153.10 0.0K
10:36 4,153.20 4,153.20 4,151.09 4,151.26 0.0K
10:37 4,150.47 4,150.52 4,150.42 4,150.52 0.0K
10:38 4,151.17 4,152.34 4,151.17 4,151.37 0.0K
10:39 4,151.48 4,151.89 4,151.03 4,151.81 0.0K
10:40 4,151.85 4,152.50 4,151.85 4,152.50 0.0K
10:41 4,152.78 4,153.02 4,151.63 4,151.63 0.0K
10:42 4,152.32 4,152.32 4,151.87 4,151.89 0.0K
10:43 4,151.96 4,152.19 4,151.05 4,151.05 0.0K
10:44 4,150.74 4,151.87 4,150.74 4,151.22 0.0K
10:45 4,151.15 4,152.63 4,151.15 4,151.85 0.0K
10:46 4,151.41 4,151.41 4,150.02 4,150.02 0.0K
10:47 4,149.97 4,150.51 4,149.91 4,149.91 0.0K
10:48 4,150.55 4,151.72 4,150.55 4,151.55 0.0K
10:49 4,151.56 4,151.68 4,151.27 4,151.68 0.0K
10:50 4,152.31 4,153.22 4,152.29 4,152.61 0.0K
10:51 4,152.08 4,152.21 4,151.73 4,151.89 0.0K
10:52 4,151.50 4,151.50 4,149.23 4,149.23 0.0K
10:53 4,149.32 4,150.13 4,149.25 4,150.13 0.0K
10:54 4,149.94 4,149.94 4,149.50 4,149.50 0.0K
10:55 4,149.59 4,149.59 4,148.42 4,148.42 0.0K
10:56 4,147.93 4,147.93 4,147.20 4,147.59 0.0K
10:57 4,147.64 4,148.20 4,147.57 4,148.20 0.0K
10:58 4,147.77 4,149.38 4,147.77 4,148.71 0.0K
10:59 4,148.94 4,151.35 4,148.94 4,151.35 0.0K
11:00 4,150.90 4,150.90 4,150.40 4,150.60 0.0K
11:01 4,152.30 4,152.30 4,151.31 4,151.31 0.0K
11:02 4,151.64 4,151.97 4,151.36 4,151.84 0.0K
11:03 4,152.00 4,153.02 4,151.53 4,153.02 0.0K
11:04 4,152.76 4,152.76 4,152.14 4,152.18 0.0K
11:05 4,152.36 4,152.92 4,152.36 4,152.50 0.0K
11:06 4,152.71 4,153.75 4,152.71 4,153.57 0.0K
11:07 4,153.45 4,154.54 4,153.45 4,154.54 0.0K
11:08 4,154.86 4,155.20 4,153.84 4,153.84 0.0K
11:09 4,154.21 4,154.21 4,153.43 4,153.61 0.0K
11:10 4,153.63 4,153.80 4,152.87 4,153.80 0.0K
11:11 4,153.31 4,154.39 4,153.31 4,154.25 0.0K
11:12 4,154.19 4,154.67 4,153.88 4,154.67 0.0K
11:13 4,154.57 4,155.12 4,154.57 4,155.12 0.0K
11:14 4,154.83 4,154.83 4,154.20 4,154.34 0.0K
11:15 4,154.73 4,155.34 4,154.40 4,155.34 0.0K
11:16 4,155.29 4,155.84 4,155.29 4,155.84 0.0K
11:17 4,155.40 4,156.19 4,155.40 4,156.19 0.0K
11:18 4,156.11 4,156.12 4,155.98 4,156.04 0.0K
11:19 4,156.13 4,157.09 4,156.13 4,157.09 0.0K
11:20 4,157.50 4,158.92 4,157.50 4,158.92 0.0K
11:21 4,158.35 4,158.35 4,157.55 4,157.81 0.0K
11:22 4,158.04 4,158.17 4,157.59 4,157.95 0.0K
11:23 4,157.92 4,158.65 4,157.92 4,158.65 0.0K
11:24 4,158.60 4,159.19 4,158.51 4,159.19 0.0K
11:25 4,159.36 4,159.68 4,159.31 4,159.68 0.0K
11:26 4,160.48 4,161.92 4,160.48 4,161.92 0.0K
11:27 4,162.50 4,164.49 4,162.50 4,164.49 0.0K
11:28 4,164.20 4,164.42 4,163.48 4,163.83 0.0K
11:29 4,164.33 4,164.33 4,163.66 4,163.89 0.0K
11:30 4,163.89 4,164.69 4,163.89 4,164.49 0.0K
11:31 4,164.47 4,164.65 4,164.36 4,164.65 0.0K
11:32 4,164.87 4,165.57 4,164.59 4,165.57 0.0K
11:33 4,165.49 4,165.49 4,164.73 4,164.73 0.0K
11:34 4,164.77 4,164.77 4,164.55 4,164.63 0.0K
11:35 4,164.22 4,164.33 4,164.22 4,164.29 0.0K
11:36 4,164.44 4,165.11 4,164.44 4,164.46 0.0K
11:37 4,164.28 4,164.28 4,163.33 4,163.33 0.0K
11:38 4,162.42 4,162.42 4,161.47 4,161.47 0.0K
11:39 4,160.80 4,161.03 4,160.68 4,160.68 0.0K
11:40 4,160.71 4,161.44 4,160.71 4,161.44 0.0K
11:41 4,161.28 4,162.35 4,161.28 4,162.35 0.0K
11:42 4,163.39 4,166.15 4,163.39 4,166.15 0.0K
11:43 4,165.70 4,166.01 4,165.05 4,165.05 0.0K
11:44 4,164.68 4,164.68 4,163.21 4,163.76 0.0K
11:45 4,164.04 4,165.64 4,163.91 4,165.64 0.0K
11:46 4,165.98 4,166.32 4,165.60 4,165.60 0.0K
11:47 4,165.49 4,166.11 4,165.31 4,166.11 0.0K
11:48 4,166.17 4,166.17 4,165.95 4,166.17 0.0K
11:49 4,165.98 4,165.98 4,165.57 4,165.65 0.0K
11:50 4,165.43 4,165.43 4,164.00 4,164.00 0.0K
11:51 4,164.32 4,165.33 4,164.32 4,165.33 0.0K
11:52 4,165.25 4,165.25 4,164.90 4,164.95 0.0K
11:53 4,165.41 4,165.87 4,165.41 4,165.87 0.0K
11:54 4,165.72 4,165.72 4,164.96 4,164.96 0.0K
11:55 4,165.23 4,165.23 4,164.78 4,164.90 0.0K
11:56 4,164.95 4,164.95 4,164.27 4,164.27 0.0K
11:57 4,163.56 4,163.80 4,163.56 4,163.61 0.0K
11:58 4,164.02 4,164.02 4,162.76 4,162.76 0.0K
11:59 4,162.47 4,162.66 4,162.45 4,162.45 0.0K
12:00 4,162.42 4,162.68 4,162.30 4,162.68 0.0K
12:01 4,163.42 4,163.42 4,162.92 4,163.01 0.0K
12:02 4,162.87 4,163.54 4,162.66 4,163.54 0.0K
12:03 4,164.65 4,165.13 4,164.65 4,165.06 0.0K
12:04 4,165.55 4,165.71 4,165.47 4,165.47 0.0K
12:05 4,165.81 4,166.36 4,165.81 4,166.12 0.0K
12:06 4,166.24 4,166.24 4,165.65 4,165.65 0.0K
12:07 4,164.85 4,165.16 4,163.51 4,165.16 0.0K
12:08 4,165.21 4,165.42 4,165.11 4,165.11 0.0K
12:09 4,164.88 4,165.06 4,164.88 4,165.06 0.0K
12:10 4,165.25 4,165.68 4,165.14 4,165.68 0.0K
12:11 4,165.87 4,166.26 4,165.87 4,165.93 0.0K
12:12 4,165.21 4,165.21 4,164.37 4,164.45 0.0K
12:13 4,165.12 4,165.48 4,165.00 4,165.48 0.0K
12:14 4,165.02 4,165.02 4,164.43 4,164.61 0.0K
12:15 4,165.25 4,165.92 4,165.25 4,165.92 0.0K
12:16 4,166.38 4,166.95 4,166.38 4,166.60 0.0K
12:17 4,166.81 4,166.97 4,166.72 4,166.72 0.0K
12:18 4,166.86 4,167.33 4,166.74 4,167.33 0.0K
12:19 4,167.50 4,169.41 4,167.43 4,169.41 0.0K
12:20 4,169.41 4,170.36 4,169.30 4,170.36 0.0K
12:21 4,170.34 4,170.34 4,169.61 4,169.61 0.0K
12:22 4,169.19 4,169.84 4,169.19 4,169.74 0.0K
12:23 4,169.93 4,170.02 4,169.47 4,169.47 0.0K
12:24 4,169.18 4,169.31 4,168.90 4,169.31 0.0K
12:25 4,169.40 4,169.40 4,168.07 4,168.07 0.0K
12:26 4,168.92 4,169.76 4,168.92 4,169.76 0.0K
12:27 4,169.68 4,170.08 4,169.68 4,169.79 0.0K
12:28 4,169.74 4,169.74 4,169.34 4,169.34 0.0K
12:29 4,169.15 4,169.15 4,168.55 4,168.55 0.0K
12:30 4,168.33 4,168.33 4,167.80 4,168.03 0.0K
12:31 4,167.96 4,167.96 4,166.44 4,166.44 0.0K
12:32 4,166.56 4,167.60 4,166.56 4,167.60 0.0K
12:33 4,167.52 4,167.52 4,167.12 4,167.12 0.0K
12:34 4,167.47 4,167.47 4,166.90 4,166.90 0.0K
12:35 4,167.01 4,167.06 4,166.68 4,167.06 0.0K
12:36 4,167.04 4,168.43 4,167.04 4,168.43 0.0K
12:37 4,168.47 4,168.57 4,168.41 4,168.57 0.0K
12:38 4,168.30 4,168.62 4,168.30 4,168.62 0.0K
12:39 4,168.73 4,169.20 4,168.73 4,169.20 0.0K
12:40 4,169.09 4,169.29 4,169.04 4,169.04 0.0K
12:41 4,168.87 4,170.04 4,168.87 4,170.04 0.0K
12:42 4,169.85 4,170.66 4,169.85 4,170.66 0.0K
12:43 4,170.02 4,170.23 4,170.02 4,170.13 0.0K
12:44 4,169.95 4,170.45 4,169.73 4,169.89 0.0K
12:45 4,169.99 4,171.21 4,169.99 4,171.14 0.0K
12:46 4,171.00 4,171.00 4,169.20 4,169.20 0.0K
12:47 4,168.95 4,169.58 4,168.95 4,169.55 0.0K
12:48 4,169.53 4,170.10 4,169.45 4,170.04 0.0K
12:49 4,170.12 4,170.28 4,170.07 4,170.07 0.0K
12:50 4,170.11 4,170.11 4,169.65 4,169.65 0.0K
12:51 4,169.33 4,170.09 4,169.17 4,169.94 0.0K
12:52 4,170.07 4,170.07 4,169.11 4,169.68 0.0K
12:53 4,168.56 4,168.72 4,168.49 4,168.72 0.0K
12:54 4,168.93 4,168.93 4,167.78 4,167.78 0.0K
12:55 4,168.36 4,169.44 4,168.36 4,169.44 0.0K
12:56 4,169.65 4,170.23 4,169.65 4,170.23 0.0K
12:57 4,169.49 4,169.49 4,167.82 4,167.82 0.0K
12:58 4,168.44 4,168.66 4,168.43 4,168.62 0.0K
12:59 4,168.69 4,168.69 4,166.99 4,166.99 0.0K
13:00 4,167.22 4,167.40 4,167.06 4,167.09 0.0K
13:01 4,167.24 4,167.75 4,167.24 4,167.62 0.0K
13:02 4,167.73 4,167.79 4,167.03 4,167.79 0.0K
13:03 4,167.55 4,167.81 4,167.55 4,167.67 0.0K
13:04 4,167.76 4,167.76 4,167.08 4,167.39 0.0K
13:05 4,167.81 4,167.81 4,167.49 4,167.77 0.0K
13:06 4,167.66 4,167.84 4,167.58 4,167.84 0.0K
13:07 4,167.35 4,167.74 4,167.35 4,167.74 0.0K
13:08 4,168.05 4,168.92 4,168.05 4,168.76 0.0K
13:09 4,168.66 4,168.66 4,168.42 4,168.48 0.0K
13:10 4,168.65 4,169.15 4,168.65 4,169.12 0.0K
13:11 4,169.74 4,169.74 4,169.17 4,169.43 0.0K
13:12 4,169.28 4,169.28 4,168.36 4,168.36 0.0K
13:13 4,168.28 4,168.28 4,167.80 4,167.80 0.0K
13:14 4,168.15 4,168.56 4,168.05 4,168.48 0.0K
13:15 4,168.97 4,169.26 4,168.97 4,169.26 0.0K
13:16 4,169.25 4,171.06 4,169.25 4,170.57 0.0K
13:17 4,170.75 4,171.14 4,170.75 4,171.14 0.0K
13:18 4,171.24 4,172.05 4,171.18 4,172.05 0.0K
13:19 4,171.58 4,171.58 4,171.10 4,171.37 0.0K
13:20 4,171.59 4,171.67 4,171.46 4,171.46 0.0K
13:21 4,171.28 4,171.28 4,170.42 4,170.46 0.0K
13:22 4,170.52 4,170.94 4,170.52 4,170.66 0.0K
13:23 4,170.50 4,170.50 4,169.86 4,169.86 0.0K
13:24 4,169.88 4,170.03 4,169.57 4,170.03 0.0K
13:25 4,170.44 4,171.22 4,170.44 4,171.22 0.0K
13:26 4,171.25 4,171.27 4,170.88 4,171.27 0.0K
13:27 4,171.31 4,171.92 4,171.31 4,171.58 0.0K
13:28 4,171.66 4,172.02 4,171.53 4,172.02 0.0K
13:29 4,171.77 4,171.77 4,171.20 4,171.25 0.0K
13:30 4,171.19 4,171.19 4,170.97 4,171.05 0.0K
13:31 4,170.98 4,171.14 4,170.88 4,171.14 0.0K
13:32 4,170.97 4,171.31 4,170.97 4,171.11 0.0K
13:33 4,170.68 4,170.68 4,169.80 4,170.49 0.0K
13:34 4,170.68 4,170.72 4,170.59 4,170.72 0.0K
13:35 4,170.74 4,170.74 4,169.81 4,169.81 0.0K
13:36 4,170.38 4,170.53 4,170.34 4,170.38 0.0K
13:37 4,171.07 4,171.07 4,170.74 4,170.91 0.0K
13:38 4,170.98 4,170.98 4,170.86 4,170.86 0.0K
13:39 4,170.73 4,170.73 4,170.49 4,170.49 0.0K
13:40 4,170.78 4,172.10 4,170.78 4,172.10 0.0K
13:41 4,171.52 4,172.06 4,171.21 4,171.21 0.0K
13:42 4,171.20 4,171.26 4,171.16 4,171.25 0.0K
13:43 4,171.19 4,171.19 4,170.61 4,170.61 0.0K
13:44 4,170.61 4,170.88 4,170.59 4,170.88 0.0K
13:45 4,171.01 4,172.01 4,171.01 4,171.53 0.0K
13:46 4,171.17 4,171.17 4,170.49 4,170.62 0.0K
13:47 4,170.39 4,170.39 4,169.31 4,169.31 0.0K
13:48 4,169.47 4,169.47 4,168.92 4,169.15 0.0K
13:49 4,168.98 4,169.27 4,168.98 4,169.17 0.0K
13:50 4,169.24 4,169.31 4,168.60 4,168.67 0.0K
13:51 4,168.42 4,168.42 4,168.00 4,168.21 0.0K
13:52 4,168.22 4,168.28 4,167.99 4,168.28 0.0K
13:53 4,168.19 4,168.75 4,168.19 4,168.75 0.0K
13:54 4,168.73 4,169.16 4,168.73 4,169.15 0.0K
13:55 4,169.12 4,169.49 4,168.99 4,168.99 0.0K
13:56 4,169.05 4,169.05 4,168.50 4,168.50 0.0K
13:57 4,168.71 4,168.71 4,166.59 4,166.59 0.0K
13:58 4,166.13 4,166.68 4,166.13 4,166.68 0.0K
13:59 4,167.01 4,167.06 4,166.96 4,167.06 0.0K
14:00 4,166.88 4,167.90 4,166.88 4,167.90 0.0K
14:01 4,167.70 4,168.06 4,167.51 4,168.06 0.0K
14:02 4,167.76 4,168.12 4,167.76 4,168.12 0.0K
14:03 4,168.84 4,169.06 4,168.84 4,168.97 0.0K
14:04 4,168.69 4,170.15 4,168.69 4,170.09 0.0K
14:05 4,170.33 4,170.48 4,169.84 4,170.48 0.0K
14:06 4,170.41 4,170.45 4,169.91 4,169.91 0.0K
14:07 4,169.80 4,169.80 4,168.80 4,168.80 0.0K
14:08 4,168.46 4,168.46 4,168.13 4,168.13 0.0K
14:09 4,168.13 4,168.21 4,167.44 4,167.44 0.0K
14:10 4,168.15 4,168.15 4,167.79 4,167.79 0.0K
14:11 4,167.72 4,167.72 4,167.42 4,167.65 0.0K
14:12 4,167.84 4,167.84 4,167.02 4,167.02 0.0K
14:13 4,167.02 4,167.02 4,166.52 4,166.63 0.0K
14:14 4,166.70 4,167.67 4,166.70 4,167.67 0.0K
14:15 4,167.53 4,167.53 4,167.14 4,167.44 0.0K
14:16 4,167.69 4,167.69 4,167.47 4,167.47 0.0K
14:17 4,167.52 4,167.80 4,167.31 4,167.31 0.0K
14:18 4,166.80 4,166.80 4,165.97 4,166.02 0.0K
14:19 4,165.94 4,166.33 4,165.10 4,165.10 0.0K
14:20 4,165.12 4,165.12 4,164.60 4,164.87 0.0K
14:21 4,165.05 4,165.05 4,164.13 4,164.14 0.0K
14:22 4,163.92 4,164.31 4,163.92 4,164.22 0.0K
14:23 4,164.24 4,165.43 4,164.17 4,165.43 0.0K
14:24 4,165.15 4,165.16 4,165.01 4,165.01 0.0K
14:25 4,165.35 4,165.66 4,165.35 4,165.66 0.0K
14:26 4,165.52 4,165.52 4,164.99 4,164.99 0.0K
14:27 4,165.20 4,165.23 4,164.70 4,164.70 0.0K
14:28 4,165.12 4,165.12 4,164.37 4,164.37 0.0K
14:29 4,164.68 4,164.93 4,164.68 4,164.75 0.0K
14:30 4,164.67 4,165.78 4,164.51 4,165.78 0.0K
14:31 4,165.77 4,165.77 4,165.64 4,165.64 0.0K
14:32 4,165.78 4,166.02 4,165.67 4,166.02 0.0K
14:33 4,165.96 4,166.49 4,165.48 4,166.49 0.0K
14:34 4,166.39 4,166.93 4,166.38 4,166.93 0.0K
14:35 4,166.93 4,166.93 4,166.52 4,166.66 0.0K
14:36 4,166.34 4,166.52 4,166.34 4,166.44 0.0K
14:37 4,166.23 4,166.45 4,166.09 4,166.09 0.0K
14:38 4,165.96 4,166.10 4,165.69 4,166.10 0.0K
14:39 4,165.91 4,165.91 4,165.53 4,165.73 0.0K
14:40 4,165.68 4,165.68 4,165.19 4,165.19 0.0K
14:41 4,165.20 4,165.20 4,164.40 4,164.40 0.0K
14:42 4,164.24 4,164.25 4,164.03 4,164.25 0.0K
14:43 4,164.51 4,164.69 4,164.51 4,164.51 0.0K
14:44 4,164.44 4,164.44 4,163.89 4,164.00 0.0K
14:45 4,164.03 4,164.18 4,163.92 4,163.92 0.0K
14:46 4,164.06 4,164.06 4,163.27 4,163.27 0.0K
14:47 4,163.38 4,164.14 4,163.38 4,164.11 0.0K
14:48 4,164.15 4,164.15 4,163.78 4,163.78 0.0K
14:49 4,163.78 4,164.09 4,163.78 4,164.09 0.0K
14:50 4,164.10 4,164.15 4,163.51 4,164.15 0.0K
14:51 4,164.50 4,164.50 4,164.20 4,164.50 0.0K
14:52 4,164.47 4,164.47 4,164.25 4,164.26 0.0K
14:53 4,163.41 4,163.78 4,163.41 4,163.78 0.0K
14:54 4,163.83 4,163.90 4,163.48 4,163.48 0.0K
14:55 4,163.36 4,163.36 4,162.83 4,163.30 0.0K
14:56 4,163.11 4,163.11 4,162.44 4,162.44 0.0K
14:57 4,162.39 4,162.68 4,162.32 4,162.68 0.0K
14:58 4,162.83 4,163.05 4,162.61 4,162.61 0.0K
14:59 4,162.80 4,162.92 4,162.60 4,162.60 0.0K
15:00 4,163.02 4,163.02 4,162.33 4,162.64 0.0K
15:01 4,162.47 4,162.47 4,162.17 4,162.17 0.0K
15:02 4,162.30 4,162.30 4,160.74 4,160.74 0.0K
15:03 4,160.70 4,161.01 4,160.66 4,161.01 0.0K
15:04 4,160.61 4,161.50 4,160.61 4,161.50 0.0K
15:05 4,161.40 4,161.40 4,161.15 4,161.15 0.0K
15:06 4,161.21 4,161.52 4,160.93 4,160.93 0.0K
15:07 4,160.83 4,161.47 4,160.83 4,161.47 0.0K
15:08 4,161.58 4,162.22 4,161.37 4,162.13 0.0K
15:09 4,162.37 4,163.37 4,162.37 4,163.14 0.0K
15:10 4,162.90 4,162.90 4,162.38 4,162.69 0.0K
15:11 4,162.74 4,162.74 4,162.68 4,162.70 0.0K
15:12 4,162.65 4,162.65 4,162.31 4,162.43 0.0K
15:13 4,162.46 4,162.51 4,162.22 4,162.22 0.0K
15:14 4,162.35 4,162.35 4,162.03 4,162.08 0.0K
15:15 4,162.66 4,162.96 4,162.66 4,162.96 0.0K
15:16 4,163.13 4,163.18 4,162.94 4,162.94 0.0K
15:17 4,163.66 4,163.85 4,163.31 4,163.80 0.0K
15:18 4,163.93 4,163.93 4,163.28 4,163.66 0.0K
15:19 4,163.60 4,163.60 4,162.39 4,162.39 0.0K
15:20 4,162.49 4,162.99 4,161.45 4,162.60 0.0K
15:21 4,163.24 4,163.60 4,162.95 4,163.60 0.0K
15:22 4,163.53 4,163.53 4,162.94 4,162.95 0.0K
15:23 4,163.03 4,163.03 4,162.06 4,162.06 0.0K
15:24 4,162.18 4,162.18 4,161.92 4,161.97 0.0K
15:25 4,161.48 4,161.63 4,161.48 4,161.63 0.0K
15:26 4,161.24 4,161.31 4,161.03 4,161.03 0.0K
15:27 4,160.99 4,161.38 4,160.99 4,161.35 0.0K
15:28 4,161.46 4,161.46 4,160.78 4,160.78 0.0K
15:29 4,160.68 4,161.02 4,160.34 4,160.34 0.0K
15:30 4,159.94 4,160.75 4,159.94 4,160.41 0.0K
15:31 4,160.33 4,161.45 4,160.33 4,161.45 0.0K
15:32 4,161.37 4,161.65 4,161.15 4,161.50 0.0K
15:33 4,161.50 4,162.36 4,161.41 4,162.36 0.0K
15:34 4,162.00 4,162.00 4,161.27 4,161.27 0.0K
15:35 4,161.49 4,161.53 4,161.07 4,161.07 0.0K
15:36 4,160.83 4,161.38 4,160.81 4,161.38 0.0K
15:37 4,162.22 4,162.22 4,161.91 4,162.10 0.0K
15:38 4,162.14 4,162.14 4,161.23 4,161.23 0.0K
15:39 4,161.23 4,161.23 4,160.65 4,160.65 0.0K
15:40 4,160.45 4,160.45 4,159.48 4,159.48 0.0K
15:41 4,159.42 4,159.77 4,159.42 4,159.77 0.0K
15:42 4,159.77 4,159.77 4,159.13 4,159.13 0.0K
15:43 4,160.11 4,160.11 4,158.86 4,158.86 0.0K
15:44 4,158.59 4,158.88 4,158.04 4,158.88 0.0K
15:45 4,158.82 4,158.86 4,158.74 4,158.86 0.0K
15:46 4,158.63 4,159.38 4,158.63 4,158.69 0.0K
15:47 4,158.48 4,159.75 4,158.48 4,159.75 0.0K
15:48 4,159.32 4,160.47 4,159.32 4,160.18 0.0K
15:49 4,159.91 4,160.11 4,159.91 4,159.95 0.0K
15:50 4,159.96 4,159.96 4,157.09 4,157.09 0.0K
15:51 4,156.94 4,156.94 4,155.54 4,155.54 0.0K
15:52 4,155.63 4,155.95 4,155.09 4,155.09 0.0K
15:53 4,154.94 4,154.94 4,153.02 4,153.02 0.0K
15:54 4,152.58 4,153.11 4,151.49 4,151.49 0.0K
15:55 4,151.54 4,152.01 4,150.86 4,152.01 0.0K
15:56 4,152.26 4,152.26 4,151.42 4,151.42 0.0K
15:57 4,151.16 4,151.16 4,150.24 4,150.80 0.0K
15:58 4,150.63 4,150.63 4,149.49 4,149.49 0.0K
15:59 4,149.52 4,149.52 4,148.45 4,149.33 0.0K
16:00 4,150.19 4,150.19 4,149.84 4,150.14 0.0K
16:01 4,150.07 4,150.07 4,149.93 4,149.93 0.0K
16:02 4,149.84 4,149.99 4,149.84 4,149.99 0.0K
16:03 4,150.03 4,150.03 4,149.92 4,149.99 0.0K
16:04 4,149.96 4,149.96 4,149.92 4,149.92 0.0K
16:05 4,149.85 4,149.93 4,149.65 4,149.66 0.0K
16:06 4,149.86 4,149.91 4,149.86 4,149.91 0.0K
16:07 4,149.87 4,149.90 4,149.82 4,149.89 0.0K
16:08 4,149.88 4,149.89 4,149.84 4,149.89 0.0K
16:09 4,149.83 4,149.89 4,149.83 4,149.86 0.0K
16:10 4,149.82 4,150.03 4,149.82 4,149.93 0.0K
16:11 4,149.88 4,149.93 4,149.85 4,149.87 0.0K
16:12 4,149.89 4,149.95 4,149.79 4,149.95 0.0K
16:13 4,149.85 4,149.98 4,149.85 4,149.85 0.0K
16:14 4,149.98 4,150.00 4,149.85 4,149.88 0.0K
16:15 4,149.95 4,149.95 4,149.95 4,149.95 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available