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 3,969.51 3,971.36 3,969.51 3,971.02 0.0K
09:32 3,968.99 3,970.35 3,966.21 3,967.96 0.0K
09:33 3,966.03 3,966.03 3,964.20 3,964.71 0.0K
09:34 3,966.48 3,966.57 3,965.20 3,965.20 0.0K
09:35 3,965.57 3,965.57 3,964.22 3,964.45 0.0K
09:36 3,964.00 3,967.74 3,964.00 3,967.74 0.0K
09:37 3,968.11 3,972.87 3,968.11 3,972.87 0.0K
09:38 3,973.89 3,974.00 3,970.78 3,970.78 0.0K
09:39 3,971.63 3,974.62 3,971.63 3,974.62 0.0K
09:40 3,975.04 3,975.26 3,972.93 3,972.93 0.0K
09:41 3,974.06 3,974.06 3,970.85 3,970.85 0.0K
09:42 3,968.96 3,971.78 3,968.96 3,971.78 0.0K
09:43 3,972.83 3,975.49 3,972.83 3,975.49 0.0K
09:44 3,974.22 3,975.87 3,973.78 3,975.87 0.0K
09:45 3,975.52 3,975.52 3,971.69 3,971.69 0.0K
09:46 3,971.87 3,972.80 3,971.87 3,972.80 0.0K
09:47 3,973.19 3,974.79 3,972.49 3,973.87 0.0K
09:48 3,975.51 3,979.03 3,975.51 3,979.03 0.0K
09:49 3,979.27 3,980.24 3,978.78 3,980.24 0.0K
09:50 3,979.84 3,980.61 3,979.16 3,979.16 0.0K
09:51 3,979.00 3,979.92 3,976.16 3,976.16 0.0K
09:52 3,977.18 3,979.65 3,975.94 3,975.94 0.0K
09:53 3,976.59 3,976.59 3,973.27 3,973.27 0.0K
09:54 3,973.29 3,973.29 3,970.11 3,970.11 0.0K
09:55 3,971.19 3,971.47 3,970.11 3,970.11 0.0K
09:56 3,970.79 3,971.84 3,970.36 3,971.57 0.0K
09:57 3,971.02 3,971.11 3,969.67 3,969.67 0.0K
09:58 3,970.40 3,972.88 3,970.40 3,972.88 0.0K
09:59 3,971.58 3,971.72 3,970.91 3,970.91 0.0K
10:00 3,970.42 3,974.20 3,966.10 3,974.20 0.0K
10:01 3,976.95 3,980.37 3,975.81 3,975.81 0.0K
10:02 3,975.06 3,975.06 3,966.85 3,966.85 0.0K
10:03 3,965.54 3,965.54 3,960.77 3,960.77 0.0K
10:04 3,960.85 3,960.85 3,954.46 3,954.46 0.0K
10:05 3,955.58 3,958.08 3,955.58 3,958.06 0.0K
10:06 3,958.32 3,965.75 3,958.32 3,965.75 0.0K
10:07 3,965.61 3,965.99 3,964.84 3,964.84 0.0K
10:08 3,964.64 3,965.87 3,964.23 3,965.75 0.0K
10:09 3,965.33 3,970.45 3,965.33 3,970.45 0.0K
10:10 3,970.92 3,970.92 3,969.47 3,970.28 0.0K
10:11 3,969.33 3,969.33 3,966.63 3,966.63 0.0K
10:12 3,965.81 3,965.81 3,963.80 3,965.18 0.0K
10:13 3,963.25 3,964.82 3,963.25 3,964.55 0.0K
10:14 3,964.34 3,964.52 3,961.99 3,961.99 0.0K
10:15 3,961.55 3,962.48 3,961.19 3,962.48 0.0K
10:16 3,963.59 3,964.87 3,962.22 3,962.22 0.0K
10:17 3,961.00 3,961.00 3,957.88 3,957.88 0.0K
10:18 3,957.84 3,959.23 3,957.84 3,959.05 0.0K
10:19 3,959.31 3,963.89 3,959.31 3,963.89 0.0K
10:20 3,962.68 3,963.61 3,962.51 3,963.38 0.0K
10:21 3,963.27 3,963.43 3,961.06 3,961.06 0.0K
10:22 3,961.97 3,961.97 3,959.01 3,959.01 0.0K
10:23 3,957.98 3,957.98 3,957.01 3,957.28 0.0K
10:24 3,957.53 3,957.53 3,954.47 3,954.47 0.0K
10:25 3,956.19 3,956.19 3,954.17 3,954.17 0.0K
10:26 3,953.14 3,954.03 3,953.14 3,953.27 0.0K
10:27 3,953.28 3,953.28 3,951.42 3,951.42 0.0K
10:28 3,951.18 3,951.18 3,950.09 3,950.59 0.0K
10:29 3,951.00 3,952.44 3,951.00 3,952.03 0.0K
10:30 3,950.99 3,956.59 3,950.99 3,954.59 0.0K
10:31 3,953.73 3,955.71 3,953.73 3,955.25 0.0K
10:32 3,954.07 3,954.07 3,953.13 3,953.89 0.0K
10:33 3,952.95 3,952.95 3,952.17 3,952.66 0.0K
10:34 3,953.19 3,953.19 3,950.94 3,950.94 0.0K
10:35 3,950.66 3,951.06 3,950.16 3,950.69 0.0K
10:36 3,950.50 3,951.87 3,950.50 3,950.54 0.0K
10:37 3,950.38 3,950.38 3,946.07 3,946.07 0.0K
10:38 3,946.25 3,946.25 3,943.78 3,944.30 0.0K
10:39 3,944.28 3,945.37 3,943.01 3,943.01 0.0K
10:40 3,943.73 3,945.65 3,943.73 3,944.49 0.0K
10:41 3,944.43 3,944.43 3,941.15 3,941.15 0.0K
10:42 3,941.52 3,941.99 3,941.52 3,941.86 0.0K
10:43 3,942.37 3,945.23 3,942.35 3,945.23 0.0K
10:44 3,947.29 3,949.05 3,947.12 3,947.12 0.0K
10:45 3,947.01 3,948.41 3,946.78 3,948.41 0.0K
10:46 3,949.27 3,950.52 3,948.64 3,949.76 0.0K
10:47 3,949.22 3,949.22 3,947.39 3,947.39 0.0K
10:48 3,948.04 3,948.20 3,946.13 3,946.13 0.0K
10:49 3,945.80 3,945.80 3,943.66 3,944.24 0.0K
10:50 3,944.83 3,946.42 3,944.66 3,946.42 0.0K
10:51 3,947.16 3,947.76 3,947.16 3,947.76 0.0K
10:52 3,948.64 3,950.87 3,947.47 3,950.87 0.0K
10:53 3,952.08 3,953.47 3,952.08 3,952.89 0.0K
10:54 3,953.67 3,955.98 3,953.67 3,955.98 0.0K
10:55 3,956.06 3,956.06 3,952.69 3,953.20 0.0K
10:56 3,952.54 3,952.54 3,951.31 3,951.31 0.0K
10:57 3,951.60 3,951.60 3,950.13 3,950.13 0.0K
10:58 3,949.96 3,949.96 3,948.65 3,948.65 0.0K
10:59 3,947.54 3,947.54 3,944.97 3,944.97 0.0K
11:00 3,945.53 3,945.53 3,942.06 3,942.82 0.0K
11:01 3,943.45 3,949.35 3,943.45 3,949.35 0.0K
11:02 3,948.54 3,948.54 3,946.12 3,946.12 0.0K
11:03 3,946.57 3,947.50 3,946.44 3,946.44 0.0K
11:04 3,946.50 3,946.50 3,944.78 3,945.38 0.0K
11:05 3,945.52 3,948.83 3,945.52 3,948.83 0.0K
11:06 3,950.12 3,951.87 3,950.12 3,951.87 0.0K
11:07 3,951.84 3,958.25 3,951.84 3,958.25 0.0K
11:08 3,958.33 3,958.33 3,956.08 3,956.08 0.0K
11:09 3,955.69 3,961.74 3,955.69 3,961.74 0.0K
11:10 3,961.65 3,962.41 3,960.26 3,960.26 0.0K
11:11 3,959.06 3,959.75 3,959.06 3,959.71 0.0K
11:12 3,960.04 3,965.53 3,960.04 3,965.07 0.0K
11:13 3,964.16 3,964.16 3,961.74 3,962.34 0.0K
11:14 3,962.56 3,962.56 3,961.20 3,961.20 0.0K
11:15 3,961.30 3,964.41 3,961.30 3,963.43 0.0K
11:16 3,963.73 3,963.73 3,961.45 3,961.45 0.0K
11:17 3,961.80 3,963.94 3,961.80 3,963.94 0.0K
11:18 3,964.18 3,964.18 3,962.26 3,962.26 0.0K
11:19 3,962.66 3,963.39 3,962.09 3,963.02 0.0K
11:20 3,963.52 3,963.54 3,962.83 3,962.83 0.0K
11:21 3,963.04 3,964.44 3,962.66 3,964.05 0.0K
11:22 3,963.39 3,963.39 3,959.43 3,959.43 0.0K
11:23 3,962.04 3,962.04 3,958.67 3,958.67 0.0K
11:24 3,958.17 3,958.35 3,958.12 3,958.12 0.0K
11:25 3,957.74 3,960.26 3,957.74 3,960.26 0.0K
11:26 3,960.32 3,962.58 3,960.32 3,962.58 0.0K
11:27 3,963.23 3,963.23 3,962.39 3,962.98 0.0K
11:28 3,959.00 3,959.36 3,957.90 3,957.90 0.0K
11:29 3,959.58 3,959.63 3,959.37 3,959.37 0.0K
11:30 3,957.14 3,957.70 3,956.87 3,957.70 0.0K
11:31 3,958.13 3,962.05 3,958.13 3,962.05 0.0K
11:32 3,962.25 3,964.04 3,962.25 3,963.58 0.0K
11:33 3,963.99 3,963.99 3,963.65 3,963.65 0.0K
11:34 3,963.17 3,963.55 3,962.61 3,962.61 0.0K
11:35 3,962.96 3,963.28 3,962.25 3,962.94 0.0K
11:36 3,962.63 3,963.33 3,962.26 3,963.18 0.0K
11:37 3,963.34 3,963.34 3,959.59 3,960.26 0.0K
11:38 3,959.97 3,959.97 3,957.99 3,959.14 0.0K
11:39 3,960.75 3,963.08 3,960.75 3,963.08 0.0K
11:40 3,963.91 3,969.61 3,963.91 3,969.61 0.0K
11:41 3,969.08 3,969.08 3,968.25 3,968.25 0.0K
11:42 3,969.40 3,970.48 3,969.40 3,970.48 0.0K
11:43 3,969.90 3,971.12 3,969.90 3,971.12 0.0K
11:44 3,971.05 3,971.05 3,969.73 3,969.73 0.0K
11:45 3,968.87 3,968.97 3,968.45 3,968.87 0.0K
11:46 3,967.95 3,967.95 3,964.59 3,964.59 0.0K
11:47 3,964.22 3,964.73 3,964.10 3,964.10 0.0K
11:48 3,965.17 3,967.94 3,965.17 3,967.62 0.0K
11:49 3,967.26 3,968.33 3,967.26 3,967.43 0.0K
11:50 3,968.05 3,969.03 3,968.05 3,969.03 0.0K
11:51 3,967.80 3,967.91 3,967.33 3,967.79 0.0K
11:52 3,968.47 3,968.57 3,966.82 3,966.82 0.0K
11:53 3,965.45 3,965.45 3,964.35 3,964.84 0.0K
11:54 3,966.58 3,967.56 3,966.58 3,967.29 0.0K
11:55 3,967.21 3,967.58 3,967.21 3,967.41 0.0K
11:56 3,966.57 3,967.07 3,965.39 3,965.39 0.0K
11:57 3,965.42 3,965.42 3,963.57 3,964.15 0.0K
11:58 3,964.05 3,964.05 3,960.36 3,960.36 0.0K
11:59 3,959.82 3,959.82 3,958.31 3,958.31 0.0K
12:00 3,957.65 3,957.65 3,955.79 3,956.15 0.0K
12:01 3,956.39 3,957.69 3,955.38 3,957.69 0.0K
12:02 3,957.55 3,959.43 3,957.55 3,959.12 0.0K
12:03 3,959.21 3,959.21 3,957.35 3,957.68 0.0K
12:04 3,957.28 3,957.48 3,957.00 3,957.48 0.0K
12:05 3,956.90 3,956.90 3,955.51 3,956.08 0.0K
12:06 3,955.67 3,956.77 3,955.29 3,955.29 0.0K
12:07 3,954.43 3,954.43 3,951.58 3,951.58 0.0K
12:08 3,951.66 3,954.16 3,951.66 3,954.16 0.0K
12:09 3,953.90 3,953.90 3,951.37 3,951.37 0.0K
12:10 3,952.08 3,952.08 3,948.72 3,948.72 0.0K
12:11 3,948.79 3,949.71 3,948.79 3,949.67 0.0K
12:12 3,949.53 3,950.46 3,949.53 3,950.46 0.0K
12:13 3,949.33 3,949.33 3,948.31 3,948.31 0.0K
12:14 3,947.68 3,947.68 3,946.40 3,946.40 0.0K
12:15 3,946.41 3,947.33 3,946.13 3,947.05 0.0K
12:16 3,947.73 3,948.95 3,947.73 3,948.95 0.0K
12:17 3,949.22 3,949.23 3,947.46 3,947.46 0.0K
12:18 3,948.16 3,948.93 3,947.61 3,948.93 0.0K
12:19 3,949.12 3,949.65 3,948.53 3,949.32 0.0K
12:20 3,949.55 3,949.62 3,948.91 3,949.62 0.0K
12:21 3,949.69 3,949.73 3,948.98 3,949.73 0.0K
12:22 3,951.14 3,952.53 3,951.14 3,952.37 0.0K
12:23 3,953.35 3,953.35 3,950.96 3,951.63 0.0K
12:24 3,951.78 3,951.78 3,950.61 3,950.61 0.0K
12:25 3,951.19 3,951.51 3,951.13 3,951.13 0.0K
12:26 3,951.68 3,953.50 3,951.49 3,953.50 0.0K
12:27 3,953.06 3,953.06 3,951.47 3,951.47 0.0K
12:28 3,952.29 3,952.68 3,951.04 3,951.04 0.0K
12:29 3,951.23 3,951.36 3,950.42 3,951.14 0.0K
12:30 3,951.13 3,952.91 3,951.13 3,952.19 0.0K
12:31 3,952.50 3,952.52 3,952.04 3,952.27 0.0K
12:32 3,951.72 3,953.92 3,951.55 3,953.78 0.0K
12:33 3,954.16 3,954.16 3,953.76 3,954.07 0.0K
12:34 3,954.32 3,954.35 3,953.57 3,953.57 0.0K
12:35 3,953.98 3,954.66 3,953.12 3,954.66 0.0K
12:36 3,954.64 3,955.44 3,952.30 3,952.30 0.0K
12:37 3,952.80 3,952.80 3,951.05 3,951.05 0.0K
12:38 3,950.52 3,950.52 3,949.69 3,949.88 0.0K
12:39 3,949.70 3,950.25 3,949.70 3,949.71 0.0K
12:40 3,948.94 3,949.38 3,948.12 3,948.12 0.0K
12:41 3,947.46 3,947.46 3,946.09 3,947.03 0.0K
12:42 3,947.48 3,948.85 3,947.48 3,948.85 0.0K
12:43 3,949.60 3,952.62 3,949.60 3,951.88 0.0K
12:44 3,950.35 3,950.35 3,948.74 3,948.74 0.0K
12:45 3,948.28 3,949.75 3,948.28 3,949.75 0.0K
12:46 3,948.94 3,949.23 3,948.21 3,948.49 0.0K
12:47 3,948.63 3,948.84 3,948.00 3,948.84 0.0K
12:48 3,948.79 3,949.37 3,948.79 3,949.25 0.0K
12:49 3,949.08 3,950.28 3,948.87 3,949.81 0.0K
12:50 3,949.51 3,949.51 3,948.80 3,948.96 0.0K
12:51 3,948.41 3,949.86 3,948.41 3,949.50 0.0K
12:52 3,949.66 3,949.66 3,948.29 3,948.29 0.0K
12:53 3,948.31 3,948.31 3,943.12 3,943.12 0.0K
12:54 3,942.98 3,943.19 3,942.29 3,943.19 0.0K
12:55 3,943.55 3,945.18 3,943.55 3,944.98 0.0K
12:56 3,944.94 3,944.94 3,943.79 3,943.79 0.0K
12:57 3,943.16 3,943.16 3,939.25 3,939.25 0.0K
12:58 3,939.10 3,941.24 3,939.10 3,941.24 0.0K
12:59 3,941.55 3,942.07 3,941.11 3,942.07 0.0K
13:00 3,942.23 3,942.29 3,941.37 3,941.37 0.0K
13:01 3,941.13 3,941.36 3,940.73 3,940.82 0.0K
13:02 3,940.46 3,940.46 3,938.53 3,938.53 0.0K
13:03 3,938.71 3,939.70 3,938.71 3,938.78 0.0K
13:04 3,940.09 3,940.10 3,938.44 3,938.44 0.0K
13:05 3,938.99 3,940.41 3,938.99 3,940.41 0.0K
13:06 3,940.65 3,940.65 3,938.73 3,938.73 0.0K
13:07 3,938.53 3,938.53 3,938.08 3,938.48 0.0K
13:08 3,938.93 3,939.16 3,938.81 3,938.81 0.0K
13:09 3,938.32 3,939.80 3,938.32 3,939.59 0.0K
13:10 3,939.48 3,940.38 3,939.48 3,940.15 0.0K
13:11 3,939.91 3,939.91 3,938.40 3,938.40 0.0K
13:12 3,938.42 3,938.46 3,937.61 3,938.46 0.0K
13:13 3,938.10 3,938.45 3,938.10 3,938.45 0.0K
13:14 3,939.05 3,939.05 3,938.55 3,938.93 0.0K
13:15 3,938.65 3,938.65 3,937.46 3,937.82 0.0K
13:16 3,939.07 3,939.51 3,938.89 3,939.02 0.0K
13:17 3,939.70 3,941.45 3,939.70 3,941.45 0.0K
13:18 3,942.29 3,942.29 3,941.18 3,941.31 0.0K
13:19 3,942.05 3,942.05 3,939.91 3,939.91 0.0K
13:20 3,939.56 3,939.95 3,939.46 3,939.95 0.0K
13:21 3,940.07 3,940.20 3,935.92 3,935.92 0.0K
13:22 3,936.10 3,936.10 3,933.88 3,933.88 0.0K
13:23 3,934.15 3,934.15 3,932.59 3,932.59 0.0K
13:24 3,932.67 3,933.63 3,932.67 3,933.63 0.0K
13:25 3,934.67 3,934.95 3,934.28 3,934.28 0.0K
13:26 3,933.99 3,933.99 3,932.72 3,932.72 0.0K
13:27 3,932.16 3,932.25 3,931.81 3,932.25 0.0K
13:28 3,932.12 3,932.29 3,931.55 3,931.95 0.0K
13:29 3,931.66 3,932.22 3,931.66 3,931.96 0.0K
13:30 3,932.01 3,935.87 3,932.01 3,934.63 0.0K
13:31 3,934.82 3,934.82 3,933.90 3,934.24 0.0K
13:32 3,934.43 3,934.43 3,933.34 3,933.34 0.0K
13:33 3,933.30 3,934.18 3,933.30 3,934.11 0.0K
13:34 3,934.42 3,935.24 3,933.64 3,933.64 0.0K
13:35 3,933.35 3,933.69 3,932.23 3,932.23 0.0K
13:36 3,932.23 3,933.48 3,932.23 3,933.08 0.0K
13:37 3,932.76 3,932.76 3,932.16 3,932.16 0.0K
13:38 3,932.25 3,933.13 3,931.81 3,933.13 0.0K
13:39 3,933.18 3,934.48 3,933.18 3,934.46 0.0K
13:40 3,934.81 3,935.31 3,934.81 3,935.21 0.0K
13:41 3,935.06 3,937.45 3,935.06 3,937.15 0.0K
13:42 3,937.78 3,938.65 3,937.51 3,938.16 0.0K
13:43 3,937.72 3,937.72 3,936.55 3,936.57 0.0K
13:44 3,937.25 3,938.63 3,937.25 3,938.63 0.0K
13:45 3,939.37 3,939.83 3,938.83 3,939.83 0.0K
13:46 3,940.92 3,941.49 3,940.34 3,941.49 0.0K
13:47 3,944.19 3,945.84 3,944.19 3,945.52 0.0K
13:48 3,947.06 3,947.12 3,946.14 3,946.69 0.0K
13:49 3,946.86 3,946.86 3,946.31 3,946.31 0.0K
13:50 3,945.13 3,945.13 3,944.37 3,944.86 0.0K
13:51 3,946.71 3,946.71 3,944.76 3,944.76 0.0K
13:52 3,945.66 3,945.66 3,944.19 3,944.19 0.0K
13:53 3,943.96 3,943.96 3,942.63 3,942.63 0.0K
13:54 3,943.16 3,944.63 3,943.16 3,944.60 0.0K
13:55 3,944.35 3,944.57 3,942.64 3,942.64 0.0K
13:56 3,942.59 3,942.59 3,940.90 3,940.90 0.0K
13:57 3,940.87 3,940.87 3,938.11 3,938.11 0.0K
13:58 3,937.75 3,941.05 3,937.68 3,941.05 0.0K
13:59 3,940.58 3,941.06 3,940.58 3,940.59 0.0K
14:00 3,941.26 3,944.82 3,941.26 3,944.82 0.0K
14:01 3,945.48 3,951.60 3,945.48 3,951.60 0.0K
14:02 3,952.40 3,952.40 3,950.72 3,951.35 0.0K
14:03 3,952.67 3,955.29 3,952.67 3,955.29 0.0K
14:04 3,955.03 3,955.03 3,952.73 3,952.73 0.0K
14:05 3,953.18 3,953.66 3,950.92 3,951.74 0.0K
14:06 3,951.41 3,952.42 3,950.76 3,951.95 0.0K
14:07 3,952.89 3,954.22 3,952.89 3,954.22 0.0K
14:08 3,954.32 3,956.71 3,954.32 3,956.71 0.0K
14:09 3,956.20 3,956.20 3,953.59 3,953.59 0.0K
14:10 3,954.40 3,958.45 3,954.40 3,958.45 0.0K
14:11 3,958.73 3,958.97 3,958.30 3,958.30 0.0K
14:12 3,958.11 3,959.43 3,958.11 3,958.11 0.0K
14:13 3,958.32 3,958.72 3,958.32 3,958.72 0.0K
14:14 3,959.05 3,959.90 3,959.05 3,959.90 0.0K
14:15 3,960.16 3,960.16 3,957.94 3,957.94 0.0K
14:16 3,958.10 3,959.14 3,957.44 3,959.14 0.0K
14:17 3,957.06 3,959.17 3,957.06 3,957.65 0.0K
14:18 3,957.99 3,957.99 3,957.38 3,957.38 0.0K
14:19 3,959.01 3,960.26 3,959.01 3,959.73 0.0K
14:20 3,959.81 3,960.35 3,959.40 3,960.35 0.0K
14:21 3,961.86 3,963.57 3,961.86 3,963.57 0.0K
14:22 3,963.91 3,966.46 3,963.91 3,966.46 0.0K
14:23 3,965.98 3,966.98 3,965.98 3,966.97 0.0K
14:24 3,966.15 3,966.22 3,963.76 3,963.76 0.0K
14:25 3,964.20 3,964.20 3,963.43 3,963.43 0.0K
14:26 3,964.28 3,966.14 3,964.05 3,964.05 0.0K
14:27 3,964.07 3,964.07 3,961.68 3,961.68 0.0K
14:28 3,962.95 3,963.42 3,962.82 3,962.82 0.0K
14:29 3,963.16 3,963.65 3,962.98 3,963.65 0.0K
14:30 3,963.66 3,963.66 3,960.59 3,960.59 0.0K
14:31 3,960.04 3,962.85 3,958.80 3,962.85 0.0K
14:32 3,960.81 3,962.82 3,960.81 3,962.82 0.0K
14:33 3,963.41 3,963.41 3,961.28 3,961.28 0.0K
14:34 3,962.62 3,962.62 3,960.69 3,960.69 0.0K
14:35 3,960.26 3,960.26 3,959.02 3,959.02 0.0K
14:36 3,959.30 3,960.37 3,958.95 3,960.37 0.0K
14:37 3,960.74 3,961.88 3,960.74 3,961.06 0.0K
14:38 3,961.30 3,961.95 3,961.25 3,961.67 0.0K
14:39 3,962.60 3,964.81 3,962.60 3,964.81 0.0K
14:40 3,964.34 3,965.12 3,964.34 3,965.05 0.0K
14:41 3,965.62 3,967.40 3,965.62 3,967.40 0.0K
14:42 3,969.32 3,970.86 3,968.81 3,969.21 0.0K
14:43 3,967.76 3,974.21 3,967.76 3,974.21 0.0K
14:44 3,973.97 3,975.59 3,973.97 3,974.57 0.0K
14:45 3,974.72 3,976.38 3,974.72 3,976.07 0.0K
14:46 3,976.78 3,978.09 3,976.78 3,978.09 0.0K
14:47 3,977.35 3,977.35 3,976.25 3,976.25 0.0K
14:48 3,975.32 3,975.73 3,974.73 3,975.73 0.0K
14:49 3,976.72 3,977.24 3,976.27 3,977.24 0.0K
14:50 3,977.65 3,979.59 3,977.65 3,979.28 0.0K
14:51 3,979.38 3,981.00 3,979.38 3,980.66 0.0K
14:52 3,980.10 3,981.31 3,980.10 3,981.31 0.0K
14:53 3,982.42 3,983.05 3,982.42 3,982.43 0.0K
14:54 3,983.24 3,985.77 3,983.24 3,984.72 0.0K
14:55 3,983.01 3,983.34 3,982.07 3,982.07 0.0K
14:56 3,981.31 3,982.03 3,979.53 3,979.53 0.0K
14:57 3,978.20 3,980.41 3,978.20 3,980.41 0.0K
14:58 3,980.95 3,981.33 3,979.70 3,979.70 0.0K
14:59 3,979.67 3,980.99 3,979.67 3,979.81 0.0K
15:00 3,979.63 3,979.95 3,978.38 3,979.95 0.0K
15:01 3,980.27 3,980.27 3,976.95 3,976.95 0.0K
15:02 3,977.12 3,977.12 3,973.74 3,973.74 0.0K
15:03 3,971.62 3,973.09 3,971.62 3,972.89 0.0K
15:04 3,973.08 3,975.92 3,973.08 3,975.86 0.0K
15:05 3,976.15 3,979.46 3,976.15 3,978.55 0.0K
15:06 3,977.23 3,978.60 3,976.95 3,978.60 0.0K
15:07 3,979.49 3,979.49 3,977.83 3,978.97 0.0K
15:08 3,983.57 3,983.69 3,983.07 3,983.08 0.0K
15:09 3,981.84 3,982.30 3,981.33 3,981.89 0.0K
15:10 3,981.27 3,981.27 3,978.14 3,979.23 0.0K
15:11 3,979.55 3,979.76 3,977.33 3,977.33 0.0K
15:12 3,976.87 3,978.40 3,976.87 3,977.32 0.0K
15:13 3,977.69 3,977.69 3,975.18 3,977.38 0.0K
15:14 3,977.25 3,977.25 3,973.72 3,973.72 0.0K
15:15 3,973.71 3,973.71 3,970.93 3,971.95 0.0K
15:16 3,971.21 3,971.21 3,968.01 3,968.01 0.0K
15:17 3,968.66 3,970.02 3,968.66 3,969.94 0.0K
15:18 3,970.97 3,970.97 3,969.87 3,969.87 0.0K
15:19 3,970.10 3,970.43 3,969.89 3,970.09 0.0K
15:20 3,970.42 3,973.43 3,970.42 3,973.43 0.0K
15:21 3,974.22 3,974.22 3,973.05 3,973.52 0.0K
15:22 3,974.52 3,976.20 3,974.52 3,974.68 0.0K
15:23 3,973.50 3,974.91 3,972.62 3,973.24 0.0K
15:24 3,971.84 3,971.84 3,967.58 3,967.58 0.0K
15:25 3,966.08 3,967.63 3,966.08 3,967.63 0.0K
15:26 3,968.12 3,969.73 3,968.05 3,969.73 0.0K
15:27 3,969.97 3,971.74 3,969.97 3,971.74 0.0K
15:28 3,971.25 3,972.00 3,971.25 3,972.00 0.0K
15:29 3,971.81 3,971.81 3,970.48 3,970.48 0.0K
15:30 3,970.19 3,970.31 3,970.14 3,970.27 0.0K
15:31 3,969.21 3,970.74 3,969.08 3,970.74 0.0K
15:32 3,970.46 3,971.52 3,969.62 3,971.52 0.0K
15:33 3,971.75 3,971.75 3,969.39 3,971.36 0.0K
15:34 3,970.59 3,971.61 3,970.59 3,970.65 0.0K
15:35 3,968.46 3,971.86 3,968.46 3,971.86 0.0K
15:36 3,972.04 3,972.33 3,969.39 3,969.39 0.0K
15:37 3,970.90 3,971.90 3,969.75 3,969.75 0.0K
15:38 3,970.23 3,970.33 3,969.78 3,970.33 0.0K
15:39 3,970.33 3,970.33 3,967.64 3,967.64 0.0K
15:40 3,967.09 3,967.20 3,965.60 3,965.60 0.0K
15:41 3,966.07 3,966.07 3,963.62 3,964.52 0.0K
15:42 3,965.15 3,967.27 3,965.15 3,966.77 0.0K
15:43 3,968.15 3,968.15 3,966.71 3,966.90 0.0K
15:44 3,965.98 3,968.80 3,965.98 3,968.80 0.0K
15:45 3,969.25 3,969.88 3,968.40 3,968.40 0.0K
15:46 3,966.98 3,967.87 3,966.17 3,966.62 0.0K
15:47 3,967.20 3,967.65 3,967.18 3,967.59 0.0K
15:48 3,968.21 3,968.63 3,968.21 3,968.63 0.0K
15:49 3,969.41 3,971.30 3,969.41 3,971.30 0.0K
15:50 3,971.55 3,971.55 3,965.91 3,966.30 0.0K
15:51 3,965.78 3,965.78 3,961.45 3,961.45 0.0K
15:52 3,961.82 3,961.82 3,960.18 3,960.18 0.0K
15:53 3,960.63 3,961.29 3,958.73 3,958.73 0.0K
15:54 3,959.66 3,962.70 3,959.66 3,962.70 0.0K
15:55 3,962.33 3,962.33 3,959.21 3,959.21 0.0K
15:56 3,958.42 3,958.42 3,955.80 3,955.80 0.0K
15:57 3,956.20 3,958.01 3,956.20 3,956.71 0.0K
15:58 3,957.18 3,957.33 3,956.75 3,956.75 0.0K
15:59 3,956.58 3,956.58 3,952.59 3,952.59 0.0K
16:00 3,953.21 3,953.54 3,953.21 3,953.54 0.0K
16:01 3,953.56 3,953.76 3,953.56 3,953.72 0.0K
16:02 3,953.72 3,953.78 3,953.72 3,953.78 0.0K
16:03 3,953.78 3,953.80 3,953.78 3,953.80 0.0K
16:04 3,953.77 3,953.77 3,953.61 3,953.63 0.0K
16:05 3,953.63 3,953.64 3,953.56 3,953.56 0.0K
16:06 3,953.60 3,953.67 3,953.60 3,953.61 0.0K
16:07 3,953.58 3,953.59 3,953.57 3,953.59 0.0K
16:08 3,953.60 3,953.64 3,953.60 3,953.62 0.0K
16:09 3,953.66 3,953.70 3,953.65 3,953.70 0.0K
16:10 3,953.77 3,953.77 3,953.53 3,953.57 0.0K
16:11 3,953.57 3,953.60 3,953.57 3,953.60 0.0K
16:12 3,953.77 3,953.78 3,953.77 3,953.77 0.0K
16:13 3,953.77 3,953.79 3,953.77 3,953.79 0.0K
16:14 3,953.79 3,953.81 3,953.79 3,953.81 0.0K
16:15 3,953.91 3,953.91 3,953.91 3,953.91 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available