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 4,029.81 4,030.96 4,028.77 4,030.96 0.0K
09:32 4,030.51 4,030.51 4,028.91 4,029.82 0.0K
09:33 4,031.13 4,031.35 4,029.69 4,031.35 0.0K
09:34 4,032.47 4,033.84 4,032.47 4,033.84 0.0K
09:35 4,034.27 4,036.10 4,033.33 4,035.56 0.0K
09:36 4,034.78 4,034.78 4,030.85 4,030.85 0.0K
09:37 4,030.54 4,030.54 4,028.36 4,028.36 0.0K
09:38 4,028.51 4,032.71 4,028.51 4,032.71 0.0K
09:39 4,033.59 4,033.95 4,032.34 4,033.84 0.0K
09:40 4,032.69 4,037.92 4,032.69 4,037.92 0.0K
09:41 4,038.28 4,039.11 4,037.56 4,039.11 0.0K
09:42 4,039.62 4,040.84 4,039.62 4,040.84 0.0K
09:43 4,039.87 4,042.33 4,038.79 4,042.33 0.0K
09:44 4,042.27 4,044.18 4,042.27 4,043.67 0.0K
09:45 4,041.62 4,041.62 4,041.35 4,041.35 0.0K
09:46 4,041.87 4,044.57 4,041.87 4,044.57 0.0K
09:47 4,043.21 4,046.12 4,043.21 4,046.12 0.0K
09:48 4,045.87 4,048.81 4,045.87 4,048.81 0.0K
09:49 4,049.03 4,049.69 4,047.69 4,047.69 0.0K
09:50 4,048.35 4,049.47 4,047.65 4,047.79 0.0K
09:51 4,046.94 4,049.79 4,046.94 4,048.72 0.0K
09:52 4,049.26 4,050.59 4,049.26 4,050.52 0.0K
09:53 4,049.29 4,051.57 4,049.29 4,051.57 0.0K
09:54 4,051.38 4,051.38 4,049.73 4,050.56 0.0K
09:55 4,050.57 4,051.70 4,050.33 4,051.70 0.0K
09:56 4,050.90 4,050.90 4,047.32 4,047.32 0.0K
09:57 4,046.24 4,046.51 4,045.74 4,045.74 0.0K
09:58 4,046.33 4,047.50 4,044.47 4,044.47 0.0K
09:59 4,043.38 4,043.38 4,042.05 4,042.05 0.0K
10:00 4,042.53 4,042.53 4,035.58 4,037.16 0.0K
10:01 4,037.07 4,040.20 4,037.07 4,040.20 0.0K
10:02 4,040.19 4,041.51 4,040.19 4,041.51 0.0K
10:03 4,041.81 4,042.29 4,041.21 4,042.02 0.0K
10:04 4,043.12 4,044.90 4,043.12 4,043.43 0.0K
10:05 4,043.70 4,044.18 4,043.10 4,044.18 0.0K
10:06 4,044.44 4,045.14 4,044.44 4,044.50 0.0K
10:07 4,043.97 4,045.97 4,043.97 4,044.51 0.0K
10:08 4,045.24 4,045.38 4,044.25 4,044.25 0.0K
10:09 4,044.15 4,044.70 4,043.43 4,044.70 0.0K
10:10 4,044.49 4,044.91 4,044.28 4,044.28 0.0K
10:11 4,044.82 4,044.82 4,043.15 4,043.15 0.0K
10:12 4,043.40 4,043.40 4,040.19 4,040.19 0.0K
10:13 4,041.13 4,041.13 4,038.22 4,038.22 0.0K
10:14 4,037.69 4,038.42 4,037.69 4,037.70 0.0K
10:15 4,037.87 4,037.87 4,034.75 4,034.75 0.0K
10:16 4,035.58 4,035.58 4,034.52 4,035.46 0.0K
10:17 4,035.85 4,035.85 4,032.22 4,032.42 0.0K
10:18 4,032.44 4,032.44 4,030.96 4,031.55 0.0K
10:19 4,033.53 4,033.53 4,032.66 4,032.66 0.0K
10:20 4,032.52 4,032.90 4,031.74 4,032.90 0.0K
10:21 4,034.29 4,034.29 4,031.93 4,031.93 0.0K
10:22 4,033.45 4,033.45 4,032.26 4,032.26 0.0K
10:23 4,032.24 4,034.20 4,032.24 4,034.11 0.0K
10:24 4,034.87 4,038.55 4,034.87 4,038.55 0.0K
10:25 4,037.47 4,037.47 4,034.14 4,034.14 0.0K
10:26 4,035.20 4,035.50 4,034.54 4,035.50 0.0K
10:27 4,035.06 4,035.06 4,033.30 4,034.23 0.0K
10:28 4,035.26 4,035.26 4,031.86 4,031.86 0.0K
10:29 4,032.17 4,033.07 4,032.17 4,033.07 0.0K
10:30 4,033.21 4,033.21 4,031.49 4,031.49 0.0K
10:31 4,031.15 4,031.15 4,025.33 4,025.35 0.0K
10:32 4,025.35 4,025.35 4,020.10 4,020.42 0.0K
10:33 4,021.55 4,022.16 4,021.08 4,021.79 0.0K
10:34 4,021.69 4,023.95 4,020.16 4,023.95 0.0K
10:35 4,020.57 4,020.57 4,019.29 4,019.84 0.0K
10:36 4,017.99 4,018.94 4,017.38 4,018.94 0.0K
10:37 4,018.04 4,018.04 4,016.17 4,016.88 0.0K
10:38 4,016.58 4,016.58 4,015.34 4,015.34 0.0K
10:39 4,015.68 4,017.90 4,015.68 4,016.61 0.0K
10:40 4,016.54 4,016.54 4,013.99 4,013.99 0.0K
10:41 4,014.36 4,014.36 4,013.42 4,013.90 0.0K
10:42 4,013.38 4,016.45 4,013.38 4,016.45 0.0K
10:43 4,016.51 4,016.80 4,016.08 4,016.80 0.0K
10:44 4,016.92 4,018.76 4,016.92 4,018.76 0.0K
10:45 4,019.36 4,021.13 4,018.45 4,021.13 0.0K
10:46 4,021.49 4,022.23 4,020.79 4,020.79 0.0K
10:47 4,019.90 4,020.63 4,018.68 4,018.68 0.0K
10:48 4,019.70 4,019.70 4,018.41 4,019.14 0.0K
10:49 4,019.05 4,033.94 4,019.05 4,031.67 0.0K
10:50 4,030.65 4,030.65 4,028.56 4,028.56 0.0K
10:51 4,026.48 4,027.05 4,025.33 4,025.44 0.0K
10:52 4,024.16 4,026.34 4,024.16 4,025.52 0.0K
10:53 4,024.51 4,024.51 4,022.10 4,022.78 0.0K
10:54 4,022.90 4,028.26 4,022.90 4,026.57 0.0K
10:55 4,025.59 4,027.44 4,025.59 4,026.50 0.0K
10:56 4,025.49 4,026.45 4,025.49 4,025.96 0.0K
10:57 4,025.58 4,025.99 4,022.96 4,022.96 0.0K
10:58 4,023.55 4,024.72 4,023.55 4,024.55 0.0K
10:59 4,025.96 4,026.33 4,024.79 4,024.79 0.0K
11:00 4,025.50 4,025.66 4,023.98 4,024.60 0.0K
11:01 4,024.48 4,025.63 4,024.48 4,025.63 0.0K
11:02 4,024.94 4,024.94 4,022.89 4,022.89 0.0K
11:03 4,022.89 4,022.89 4,021.34 4,022.35 0.0K
11:04 4,022.90 4,024.78 4,022.90 4,023.37 0.0K
11:05 4,023.58 4,023.83 4,023.22 4,023.45 0.0K
11:06 4,023.04 4,023.12 4,022.36 4,022.36 0.0K
11:07 4,024.05 4,027.03 4,023.66 4,027.03 0.0K
11:08 4,025.57 4,025.57 4,023.60 4,023.61 0.0K
11:09 4,024.01 4,025.56 4,024.01 4,024.82 0.0K
11:10 4,024.56 4,024.72 4,023.22 4,023.22 0.0K
11:11 4,023.21 4,023.33 4,022.42 4,023.33 0.0K
11:12 4,023.55 4,023.55 4,021.92 4,021.92 0.0K
11:13 4,022.39 4,022.55 4,022.32 4,022.32 0.0K
11:14 4,022.87 4,023.81 4,022.87 4,023.39 0.0K
11:15 4,023.29 4,023.29 4,022.22 4,022.22 0.0K
11:16 4,021.08 4,021.08 4,018.20 4,018.92 0.0K
11:17 4,019.54 4,020.07 4,018.87 4,019.09 0.0K
11:18 4,019.99 4,019.99 4,017.99 4,017.99 0.0K
11:19 4,017.80 4,017.80 4,016.99 4,017.05 0.0K
11:20 4,016.94 4,017.55 4,016.83 4,017.41 0.0K
11:21 4,016.83 4,016.83 4,014.29 4,015.13 0.0K
11:22 4,015.64 4,015.95 4,015.26 4,015.95 0.0K
11:23 4,015.67 4,015.75 4,015.53 4,015.53 0.0K
11:24 4,015.52 4,015.67 4,014.74 4,014.74 0.0K
11:25 4,014.27 4,014.37 4,012.32 4,012.32 0.0K
11:26 4,012.15 4,012.15 4,008.87 4,008.87 0.0K
11:27 4,009.30 4,011.46 4,009.30 4,011.46 0.0K
11:28 4,010.41 4,010.56 4,009.57 4,009.57 0.0K
11:29 4,008.75 4,009.05 4,008.67 4,008.67 0.0K
11:30 4,008.69 4,009.82 4,008.69 4,009.82 0.0K
11:31 4,009.17 4,010.50 4,008.66 4,010.50 0.0K
11:32 4,009.79 4,009.79 4,008.71 4,008.90 0.0K
11:33 4,009.08 4,010.17 4,009.08 4,009.89 0.0K
11:34 4,009.31 4,009.99 4,009.04 4,009.04 0.0K
11:35 4,008.89 4,009.07 4,008.73 4,009.03 0.0K
11:36 4,008.34 4,008.34 4,007.59 4,007.59 0.0K
11:37 4,007.47 4,007.53 4,006.40 4,007.53 0.0K
11:38 4,006.18 4,006.69 4,006.18 4,006.43 0.0K
11:39 4,006.84 4,006.96 4,006.11 4,006.96 0.0K
11:40 4,006.94 4,006.94 4,005.50 4,006.05 0.0K
11:41 4,005.85 4,005.85 4,003.62 4,003.62 0.0K
11:42 4,003.51 4,005.29 4,003.51 4,005.17 0.0K
11:43 4,003.79 4,003.79 4,002.80 4,002.90 0.0K
11:44 4,003.72 4,005.70 4,003.72 4,005.38 0.0K
11:45 4,005.32 4,005.73 4,005.13 4,005.13 0.0K
11:46 4,004.54 4,006.45 4,004.54 4,006.45 0.0K
11:47 4,006.10 4,006.10 4,004.10 4,004.17 0.0K
11:48 4,004.33 4,004.66 4,002.89 4,002.89 0.0K
11:49 4,002.68 4,003.38 4,002.40 4,003.38 0.0K
11:50 4,003.55 4,003.55 4,001.86 4,001.86 0.0K
11:51 4,002.47 4,003.15 4,002.47 4,003.01 0.0K
11:52 4,002.75 4,002.91 4,000.01 4,000.01 0.0K
11:53 3,999.92 4,000.66 3,999.92 4,000.18 0.0K
11:54 3,999.52 4,000.83 3,999.52 4,000.35 0.0K
11:55 4,001.97 4,002.56 4,001.49 4,002.56 0.0K
11:56 4,003.39 4,004.12 4,003.39 4,003.91 0.0K
11:57 4,004.62 4,004.62 4,003.76 4,004.42 0.0K
11:58 4,004.88 4,005.05 4,004.86 4,004.86 0.0K
11:59 4,004.08 4,005.70 4,003.88 4,005.70 0.0K
12:00 4,005.91 4,008.55 4,005.91 4,008.55 0.0K
12:01 4,009.65 4,009.65 4,007.30 4,008.93 0.0K
12:02 4,008.57 4,010.23 4,008.57 4,010.23 0.0K
12:03 4,010.50 4,012.28 4,010.46 4,012.15 0.0K
12:04 4,011.93 4,013.24 4,011.20 4,011.20 0.0K
12:05 4,008.28 4,009.94 4,008.28 4,009.55 0.0K
12:06 4,007.90 4,007.90 4,005.06 4,005.06 0.0K
12:07 4,004.92 4,005.99 4,004.65 4,005.73 0.0K
12:08 4,005.41 4,005.98 4,004.90 4,004.90 0.0K
12:09 4,004.15 4,004.15 4,002.28 4,002.28 0.0K
12:10 4,003.13 4,003.84 4,002.69 4,002.82 0.0K
12:11 4,004.01 4,004.01 4,001.49 4,001.49 0.0K
12:12 4,000.41 4,001.60 4,000.41 4,001.49 0.0K
12:13 4,001.48 4,002.62 4,001.31 4,002.62 0.0K
12:14 4,003.57 4,005.28 4,003.57 4,005.28 0.0K
12:15 4,005.02 4,005.53 4,003.68 4,003.68 0.0K
12:16 4,005.14 4,005.14 4,003.89 4,003.89 0.0K
12:17 4,003.06 4,003.06 4,002.65 4,002.65 0.0K
12:18 4,001.26 4,001.87 4,001.06 4,001.06 0.0K
12:19 4,001.20 4,001.24 4,000.48 4,001.24 0.0K
12:20 4,000.78 4,002.85 4,000.78 4,002.85 0.0K
12:21 4,002.07 4,002.85 4,001.85 4,002.85 0.0K
12:22 4,002.95 4,005.75 4,002.95 4,005.75 0.0K
12:23 4,005.25 4,007.29 4,005.25 4,006.50 0.0K
12:24 4,006.03 4,007.41 4,005.91 4,007.41 0.0K
12:25 4,007.73 4,009.51 4,007.42 4,009.51 0.0K
12:26 4,009.14 4,009.93 4,008.72 4,008.72 0.0K
12:27 4,008.72 4,010.42 4,008.72 4,010.42 0.0K
12:28 4,010.67 4,010.67 4,009.69 4,009.69 0.0K
12:29 4,009.65 4,009.93 4,009.65 4,009.74 0.0K
12:30 4,010.22 4,010.22 4,008.78 4,009.87 0.0K
12:31 4,009.58 4,009.79 4,008.94 4,008.94 0.0K
12:32 4,008.58 4,011.63 4,008.58 4,011.63 0.0K
12:33 4,011.73 4,014.41 4,011.73 4,014.41 0.0K
12:34 4,016.08 4,017.79 4,016.08 4,017.79 0.0K
12:35 4,017.84 4,017.84 4,015.57 4,015.57 0.0K
12:36 4,016.29 4,016.75 4,016.18 4,016.75 0.0K
12:37 4,017.91 4,019.75 4,017.91 4,019.75 0.0K
12:38 4,020.03 4,021.47 4,019.88 4,021.47 0.0K
12:39 4,021.91 4,021.91 4,019.66 4,019.66 0.0K
12:40 4,018.95 4,019.16 4,018.93 4,019.16 0.0K
12:41 4,020.33 4,020.54 4,019.35 4,019.35 0.0K
12:42 4,021.37 4,021.74 4,020.91 4,021.74 0.0K
12:43 4,022.06 4,024.80 4,022.06 4,024.46 0.0K
12:44 4,024.91 4,027.08 4,024.91 4,027.02 0.0K
12:45 4,027.29 4,028.64 4,027.29 4,028.64 0.0K
12:46 4,031.38 4,031.83 4,030.33 4,030.33 0.0K
12:47 4,031.33 4,031.33 4,029.28 4,029.28 0.0K
12:48 4,028.29 4,028.68 4,027.93 4,028.68 0.0K
12:49 4,028.15 4,028.49 4,028.05 4,028.49 0.0K
12:50 4,028.77 4,029.10 4,028.77 4,029.10 0.0K
12:51 4,029.12 4,029.43 4,028.75 4,028.86 0.0K
12:52 4,029.97 4,031.48 4,029.97 4,031.48 0.0K
12:53 4,031.97 4,034.20 4,031.97 4,034.20 0.0K
12:54 4,033.68 4,034.25 4,033.54 4,034.25 0.0K
12:55 4,035.55 4,036.16 4,034.88 4,034.88 0.0K
12:56 4,033.86 4,034.46 4,032.43 4,032.43 0.0K
12:57 4,031.28 4,031.28 4,028.23 4,028.23 0.0K
12:58 4,028.00 4,028.00 4,022.32 4,022.32 0.0K
12:59 4,021.49 4,023.82 4,021.49 4,023.82 0.0K
13:00 4,023.11 4,024.51 4,022.78 4,024.51 0.0K
13:01 4,023.77 4,026.56 4,023.77 4,026.56 0.0K
13:02 4,025.81 4,028.68 4,025.81 4,028.68 0.0K
13:03 4,028.78 4,031.65 4,028.78 4,031.65 0.0K
13:04 4,031.20 4,035.66 4,031.20 4,035.66 0.0K
13:05 4,035.63 4,039.40 4,035.63 4,039.40 0.0K
13:06 4,040.74 4,040.74 4,038.16 4,038.16 0.0K
13:07 4,039.55 4,040.08 4,039.55 4,040.08 0.0K
13:08 4,039.04 4,040.83 4,039.04 4,040.41 0.0K
13:09 4,041.02 4,041.02 4,035.92 4,035.92 0.0K
13:10 4,035.97 4,037.38 4,035.97 4,037.38 0.0K
13:11 4,037.65 4,037.65 4,032.74 4,032.74 0.0K
13:12 4,033.75 4,036.18 4,033.75 4,036.18 0.0K
13:13 4,036.94 4,037.28 4,036.50 4,037.28 0.0K
13:14 4,037.03 4,037.97 4,037.03 4,037.77 0.0K
13:15 4,038.98 4,038.98 4,038.13 4,038.13 0.0K
13:16 4,038.68 4,038.68 4,038.12 4,038.12 0.0K
13:17 4,038.65 4,039.62 4,037.78 4,037.78 0.0K
13:18 4,038.34 4,039.78 4,038.34 4,038.36 0.0K
13:19 4,039.56 4,039.56 4,038.51 4,039.47 0.0K
13:20 4,040.01 4,041.73 4,039.97 4,041.73 0.0K
13:21 4,042.58 4,042.58 4,039.95 4,040.44 0.0K
13:22 4,039.50 4,039.50 4,037.88 4,039.20 0.0K
13:23 4,038.76 4,038.81 4,038.35 4,038.42 0.0K
13:24 4,037.48 4,037.48 4,034.68 4,035.47 0.0K
13:25 4,035.13 4,035.79 4,035.13 4,035.69 0.0K
13:26 4,034.32 4,034.78 4,033.35 4,033.35 0.0K
13:27 4,034.15 4,035.95 4,034.15 4,035.95 0.0K
13:28 4,035.41 4,035.81 4,035.30 4,035.81 0.0K
13:29 4,035.44 4,035.71 4,035.22 4,035.22 0.0K
13:30 4,034.69 4,035.42 4,033.79 4,035.42 0.0K
13:31 4,035.65 4,035.65 4,033.67 4,033.67 0.0K
13:32 4,033.60 4,036.36 4,033.60 4,036.36 0.0K
13:33 4,036.00 4,036.44 4,034.94 4,034.94 0.0K
13:34 4,035.42 4,036.26 4,035.42 4,036.26 0.0K
13:35 4,036.28 4,036.54 4,035.52 4,036.54 0.0K
13:36 4,036.11 4,036.84 4,036.11 4,036.84 0.0K
13:37 4,037.30 4,040.27 4,037.30 4,040.27 0.0K
13:38 4,041.75 4,042.21 4,041.21 4,041.21 0.0K
13:39 4,042.22 4,044.00 4,042.22 4,044.00 0.0K
13:40 4,043.79 4,045.05 4,043.79 4,044.66 0.0K
13:41 4,044.81 4,045.37 4,043.81 4,045.37 0.0K
13:42 4,044.13 4,044.55 4,043.24 4,043.24 0.0K
13:43 4,042.65 4,043.40 4,042.65 4,042.71 0.0K
13:44 4,040.11 4,041.73 4,040.11 4,041.73 0.0K
13:45 4,042.28 4,042.45 4,041.87 4,042.26 0.0K
13:46 4,042.50 4,043.00 4,042.50 4,042.65 0.0K
13:47 4,042.81 4,043.83 4,042.81 4,043.83 0.0K
13:48 4,045.20 4,045.20 4,044.70 4,044.91 0.0K
13:49 4,045.63 4,045.63 4,043.73 4,043.73 0.0K
13:50 4,043.67 4,044.32 4,043.23 4,044.32 0.0K
13:51 4,044.87 4,045.04 4,044.29 4,044.29 0.0K
13:52 4,044.45 4,046.29 4,044.45 4,045.87 0.0K
13:53 4,045.69 4,046.24 4,045.54 4,046.18 0.0K
13:54 4,047.26 4,047.26 4,046.93 4,046.93 0.0K
13:55 4,047.00 4,047.00 4,046.34 4,046.36 0.0K
13:56 4,045.86 4,046.69 4,045.86 4,046.51 0.0K
13:57 4,046.12 4,046.12 4,044.56 4,045.87 0.0K
13:58 4,046.07 4,047.04 4,046.07 4,046.98 0.0K
13:59 4,047.17 4,047.48 4,047.08 4,047.08 0.0K
14:00 4,047.17 4,048.10 4,046.92 4,048.10 0.0K
14:01 4,048.50 4,049.89 4,048.50 4,049.89 0.0K
14:02 4,050.08 4,050.67 4,050.01 4,050.67 0.0K
14:03 4,051.43 4,051.43 4,050.04 4,050.04 0.0K
14:04 4,050.00 4,050.00 4,048.95 4,049.73 0.0K
14:05 4,049.56 4,049.56 4,049.05 4,049.16 0.0K
14:06 4,048.13 4,048.13 4,045.97 4,045.97 0.0K
14:07 4,045.36 4,045.36 4,043.96 4,043.96 0.0K
14:08 4,043.21 4,044.09 4,043.21 4,044.09 0.0K
14:09 4,044.04 4,044.04 4,042.43 4,042.43 0.0K
14:10 4,042.62 4,044.08 4,042.62 4,044.08 0.0K
14:11 4,044.69 4,045.77 4,044.69 4,045.77 0.0K
14:12 4,045.37 4,046.07 4,045.22 4,046.07 0.0K
14:13 4,044.61 4,047.67 4,044.61 4,047.12 0.0K
14:14 4,046.17 4,046.83 4,045.43 4,045.43 0.0K
14:15 4,046.57 4,047.21 4,046.57 4,046.99 0.0K
14:16 4,047.45 4,048.60 4,047.45 4,048.45 0.0K
14:17 4,048.70 4,049.31 4,047.52 4,047.52 0.0K
14:18 4,048.01 4,048.40 4,048.01 4,048.40 0.0K
14:19 4,049.03 4,050.66 4,049.03 4,050.66 0.0K
14:20 4,050.36 4,052.34 4,050.36 4,052.21 0.0K
14:21 4,052.15 4,052.40 4,052.14 4,052.30 0.0K
14:22 4,052.47 4,054.45 4,052.47 4,054.45 0.0K
14:23 4,055.33 4,057.35 4,055.33 4,057.35 0.0K
14:24 4,057.41 4,057.41 4,056.40 4,057.20 0.0K
14:25 4,057.51 4,057.51 4,056.24 4,056.24 0.0K
14:26 4,055.94 4,055.94 4,052.09 4,052.09 0.0K
14:27 4,052.86 4,053.56 4,052.02 4,053.56 0.0K
14:28 4,053.83 4,053.83 4,052.28 4,052.28 0.0K
14:29 4,052.94 4,055.13 4,052.94 4,055.13 0.0K
14:30 4,054.55 4,054.91 4,054.17 4,054.91 0.0K
14:31 4,054.82 4,055.54 4,054.38 4,054.38 0.0K
14:32 4,055.15 4,056.86 4,055.15 4,056.86 0.0K
14:33 4,056.32 4,056.32 4,054.21 4,054.21 0.0K
14:34 4,054.66 4,054.66 4,053.46 4,054.08 0.0K
14:35 4,054.61 4,055.43 4,054.61 4,055.15 0.0K
14:36 4,054.61 4,054.61 4,051.68 4,052.00 0.0K
14:37 4,052.66 4,053.93 4,052.66 4,053.92 0.0K
14:38 4,054.22 4,055.81 4,054.00 4,055.81 0.0K
14:39 4,056.30 4,056.30 4,054.45 4,054.45 0.0K
14:40 4,054.90 4,054.97 4,054.33 4,054.81 0.0K
14:41 4,055.12 4,055.12 4,054.40 4,055.08 0.0K
14:42 4,054.88 4,055.44 4,053.40 4,053.40 0.0K
14:43 4,053.64 4,053.64 4,052.22 4,052.22 0.0K
14:44 4,050.94 4,050.94 4,049.89 4,050.24 0.0K
14:45 4,049.89 4,049.89 4,047.01 4,047.01 0.0K
14:46 4,047.80 4,048.98 4,047.80 4,048.93 0.0K
14:47 4,049.04 4,049.04 4,047.70 4,047.70 0.0K
14:48 4,048.63 4,048.63 4,047.84 4,047.84 0.0K
14:49 4,047.67 4,048.13 4,047.67 4,047.72 0.0K
14:50 4,046.85 4,046.85 4,045.79 4,046.43 0.0K
14:51 4,047.41 4,047.90 4,047.41 4,047.61 0.0K
14:52 4,047.67 4,048.38 4,047.66 4,047.66 0.0K
14:53 4,047.46 4,048.04 4,047.24 4,047.24 0.0K
14:54 4,047.78 4,047.78 4,046.80 4,047.35 0.0K
14:55 4,047.39 4,048.16 4,047.39 4,048.16 0.0K
14:56 4,047.87 4,048.61 4,047.87 4,048.61 0.0K
14:57 4,047.95 4,049.13 4,047.95 4,049.13 0.0K
14:58 4,049.31 4,049.43 4,048.37 4,048.63 0.0K
14:59 4,048.57 4,048.57 4,047.04 4,047.06 0.0K
15:00 4,047.64 4,047.64 4,046.50 4,046.50 0.0K
15:01 4,045.68 4,047.63 4,045.68 4,047.63 0.0K
15:02 4,047.10 4,047.78 4,046.84 4,047.57 0.0K
15:03 4,047.36 4,047.36 4,046.15 4,046.23 0.0K
15:04 4,046.37 4,047.70 4,046.37 4,046.91 0.0K
15:05 4,046.98 4,048.19 4,046.98 4,048.19 0.0K
15:06 4,047.83 4,048.49 4,047.83 4,048.23 0.0K
15:07 4,048.93 4,049.20 4,048.93 4,049.04 0.0K
15:08 4,049.32 4,051.82 4,049.32 4,051.82 0.0K
15:09 4,052.10 4,052.97 4,052.10 4,052.97 0.0K
15:10 4,053.19 4,053.32 4,052.74 4,053.32 0.0K
15:11 4,053.02 4,054.78 4,053.02 4,054.78 0.0K
15:12 4,053.81 4,054.05 4,053.53 4,053.53 0.0K
15:13 4,054.06 4,054.06 4,051.97 4,052.04 0.0K
15:14 4,051.97 4,051.97 4,051.06 4,051.06 0.0K
15:15 4,051.14 4,051.14 4,046.90 4,046.90 0.0K
15:16 4,046.15 4,048.96 4,046.15 4,048.96 0.0K
15:17 4,049.22 4,049.22 4,048.07 4,048.70 0.0K
15:18 4,049.21 4,050.86 4,049.02 4,050.86 0.0K
15:19 4,051.39 4,054.04 4,051.39 4,053.70 0.0K
15:20 4,053.45 4,053.45 4,051.14 4,051.99 0.0K
15:21 4,051.11 4,051.63 4,050.80 4,050.80 0.0K
15:22 4,051.50 4,051.50 4,049.08 4,049.08 0.0K
15:23 4,049.71 4,050.15 4,049.71 4,050.15 0.0K
15:24 4,049.84 4,049.84 4,048.88 4,048.88 0.0K
15:25 4,049.58 4,050.05 4,049.58 4,050.05 0.0K
15:26 4,049.61 4,050.71 4,049.61 4,050.71 0.0K
15:27 4,050.77 4,051.11 4,050.77 4,050.95 0.0K
15:28 4,051.52 4,051.52 4,050.51 4,050.51 0.0K
15:29 4,051.01 4,052.05 4,051.01 4,052.05 0.0K
15:30 4,051.39 4,051.50 4,050.85 4,051.50 0.0K
15:31 4,052.87 4,052.87 4,051.40 4,051.40 0.0K
15:32 4,051.58 4,051.58 4,050.17 4,050.17 0.0K
15:33 4,048.82 4,050.19 4,048.82 4,049.53 0.0K
15:34 4,049.65 4,051.36 4,049.65 4,051.36 0.0K
15:35 4,051.32 4,051.32 4,049.86 4,049.86 0.0K
15:36 4,049.48 4,049.48 4,047.35 4,047.35 0.0K
15:37 4,047.16 4,047.50 4,045.50 4,045.50 0.0K
15:38 4,043.45 4,044.38 4,042.28 4,042.28 0.0K
15:39 4,040.84 4,041.28 4,039.71 4,041.28 0.0K
15:40 4,041.28 4,041.28 4,038.19 4,039.05 0.0K
15:41 4,038.56 4,038.72 4,038.08 4,038.61 0.0K
15:42 4,038.99 4,039.40 4,037.34 4,039.40 0.0K
15:43 4,039.76 4,043.26 4,039.76 4,043.26 0.0K
15:44 4,042.72 4,044.31 4,042.72 4,044.31 0.0K
15:45 4,043.92 4,045.59 4,043.92 4,045.59 0.0K
15:46 4,045.45 4,046.56 4,045.45 4,046.07 0.0K
15:47 4,045.27 4,046.97 4,045.27 4,046.97 0.0K
15:48 4,046.94 4,048.41 4,046.94 4,048.41 0.0K
15:49 4,048.94 4,050.31 4,048.94 4,050.31 0.0K
15:50 4,050.14 4,050.14 4,046.75 4,046.75 0.0K
15:51 4,047.44 4,047.69 4,047.20 4,047.20 0.0K
15:52 4,046.85 4,049.37 4,046.85 4,048.47 0.0K
15:53 4,048.36 4,048.36 4,046.11 4,046.64 0.0K
15:54 4,046.67 4,051.26 4,046.67 4,051.26 0.0K
15:55 4,053.44 4,057.51 4,053.44 4,056.64 0.0K
15:56 4,055.51 4,055.51 4,053.45 4,053.59 0.0K
15:57 4,053.10 4,053.54 4,052.87 4,053.20 0.0K
15:58 4,053.31 4,053.46 4,052.78 4,052.78 0.0K
15:59 4,053.78 4,053.78 4,052.06 4,052.06 0.0K
16:00 4,050.70 4,051.31 4,050.70 4,051.03 0.0K
16:01 4,051.03 4,051.18 4,051.03 4,051.18 0.0K
16:02 4,051.18 4,051.21 4,051.15 4,051.15 0.0K
16:03 4,051.19 4,051.19 4,050.75 4,050.75 0.0K
16:04 4,050.89 4,051.10 4,050.81 4,051.10 0.0K
16:05 4,051.05 4,051.28 4,051.04 4,051.28 0.0K
16:06 4,051.22 4,051.26 4,051.22 4,051.26 0.0K
16:07 4,051.21 4,051.22 4,051.21 4,051.21 0.0K
16:08 4,051.25 4,051.38 4,051.19 4,051.38 0.0K
16:09 4,051.47 4,051.47 4,051.39 4,051.42 0.0K
16:10 4,051.47 4,051.48 4,051.46 4,051.46 0.0K
16:11 4,051.45 4,051.51 4,051.45 4,051.51 0.0K
16:12 4,051.43 4,051.56 4,051.41 4,051.41 0.0K
16:13 4,051.45 4,051.60 4,051.45 4,051.54 0.0K
16:14 4,051.46 4,051.61 4,051.40 4,051.61 0.0K
16:15 4,051.53 4,051.53 4,051.53 4,051.53 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available