CBOE S&P 500 Bufr Prtct Indx Jul

SPRO07
🏛️ usa →
4,752.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4,261.07 4,261.07 4,259.13 4,259.13 0.0K
09:32 4,257.55 4,259.34 4,256.79 4,256.79 0.0K
09:33 4,255.23 4,255.23 4,254.02 4,254.02 0.0K
09:34 4,254.73 4,254.73 4,251.97 4,251.97 0.0K
09:35 4,252.56 4,259.15 4,252.56 4,259.15 0.0K
09:36 4,259.17 4,263.81 4,259.17 4,263.81 0.0K
09:37 4,263.97 4,263.97 4,262.75 4,263.21 0.0K
09:38 4,265.18 4,265.18 4,264.02 4,264.44 0.0K
09:39 4,262.25 4,263.59 4,262.12 4,262.12 0.0K
09:40 4,264.03 4,264.03 4,262.46 4,262.75 0.0K
09:41 4,259.95 4,262.31 4,259.95 4,260.38 0.0K
09:42 4,260.18 4,262.91 4,259.39 4,262.91 0.0K
09:43 4,262.63 4,268.00 4,262.63 4,268.00 0.0K
09:44 4,267.89 4,268.19 4,266.82 4,268.19 0.0K
09:45 4,267.16 4,267.16 4,265.04 4,265.04 0.0K
09:46 4,265.40 4,265.40 4,264.16 4,264.16 0.0K
09:47 4,263.92 4,263.92 4,261.78 4,261.78 0.0K
09:48 4,262.13 4,266.93 4,262.13 4,266.93 0.0K
09:49 4,266.21 4,266.21 4,263.14 4,263.14 0.0K
09:50 4,262.49 4,263.00 4,262.10 4,262.73 0.0K
09:51 4,262.86 4,266.06 4,262.86 4,266.02 0.0K
09:52 4,266.09 4,266.16 4,265.30 4,265.30 0.0K
09:53 4,265.35 4,265.35 4,264.45 4,265.30 0.0K
09:54 4,265.94 4,265.94 4,264.17 4,264.90 0.0K
09:55 4,265.21 4,265.21 4,261.35 4,261.35 0.0K
09:56 4,262.13 4,262.33 4,262.13 4,262.29 0.0K
09:57 4,262.11 4,263.08 4,261.53 4,261.53 0.0K
09:58 4,261.29 4,262.80 4,261.29 4,262.80 0.0K
09:59 4,263.39 4,266.06 4,263.39 4,266.06 0.0K
10:00 4,267.27 4,269.84 4,267.27 4,269.84 0.0K
10:01 4,270.54 4,270.54 4,269.63 4,269.63 0.0K
10:02 4,269.79 4,272.26 4,269.79 4,271.12 0.0K
10:03 4,271.11 4,271.11 4,265.80 4,265.80 0.0K
10:04 4,264.68 4,267.62 4,264.03 4,267.62 0.0K
10:05 4,268.32 4,268.32 4,264.98 4,264.98 0.0K
10:06 4,265.15 4,268.26 4,265.15 4,268.26 0.0K
10:07 4,269.15 4,271.55 4,269.15 4,271.55 0.0K
10:08 4,271.62 4,271.62 4,270.20 4,270.82 0.0K
10:09 4,270.39 4,270.88 4,270.39 4,270.50 0.0K
10:10 4,270.75 4,271.76 4,270.75 4,271.76 0.0K
10:11 4,273.32 4,274.03 4,271.44 4,271.44 0.0K
10:12 4,271.39 4,271.39 4,270.34 4,270.34 0.0K
10:13 4,270.76 4,272.60 4,270.23 4,272.60 0.0K
10:14 4,273.63 4,275.36 4,273.63 4,275.36 0.0K
10:15 4,275.51 4,275.78 4,274.04 4,274.04 0.0K
10:16 4,273.34 4,273.34 4,268.71 4,268.71 0.0K
10:17 4,269.45 4,269.54 4,268.67 4,269.54 0.0K
10:18 4,270.92 4,271.29 4,270.29 4,270.29 0.0K
10:19 4,271.34 4,271.34 4,269.71 4,269.71 0.0K
10:20 4,268.97 4,268.97 4,267.83 4,268.94 0.0K
10:21 4,268.25 4,269.59 4,268.25 4,269.59 0.0K
10:22 4,269.81 4,272.24 4,269.81 4,272.24 0.0K
10:23 4,272.83 4,274.80 4,272.83 4,274.27 0.0K
10:24 4,275.49 4,277.16 4,275.49 4,276.86 0.0K
10:25 4,277.44 4,278.46 4,277.44 4,278.46 0.0K
10:26 4,278.17 4,278.84 4,278.17 4,278.77 0.0K
10:27 4,279.12 4,279.12 4,278.02 4,279.02 0.0K
10:28 4,279.18 4,279.20 4,278.85 4,279.20 0.0K
10:29 4,280.21 4,280.99 4,280.21 4,280.99 0.0K
10:30 4,281.04 4,281.04 4,279.09 4,279.99 0.0K
10:31 4,281.00 4,282.56 4,281.00 4,282.56 0.0K
10:32 4,282.06 4,282.06 4,281.13 4,281.68 0.0K
10:33 4,281.45 4,281.45 4,279.81 4,280.21 0.0K
10:34 4,280.70 4,280.95 4,279.68 4,280.95 0.0K
10:35 4,280.98 4,280.98 4,278.21 4,278.21 0.0K
10:36 4,278.59 4,279.47 4,277.50 4,277.50 0.0K
10:37 4,276.14 4,276.73 4,275.63 4,276.11 0.0K
10:38 4,276.92 4,278.48 4,276.92 4,278.02 0.0K
10:39 4,277.04 4,278.50 4,277.04 4,277.20 0.0K
10:40 4,277.38 4,278.14 4,277.38 4,278.14 0.0K
10:41 4,278.06 4,278.06 4,277.34 4,277.42 0.0K
10:42 4,276.27 4,276.27 4,275.44 4,275.95 0.0K
10:43 4,276.21 4,276.21 4,275.01 4,275.76 0.0K
10:44 4,274.61 4,276.57 4,274.61 4,276.57 0.0K
10:45 4,276.14 4,277.59 4,276.14 4,276.87 0.0K
10:46 4,277.61 4,278.89 4,277.24 4,278.89 0.0K
10:47 4,279.96 4,279.96 4,277.16 4,277.16 0.0K
10:48 4,275.91 4,277.04 4,275.91 4,276.68 0.0K
10:49 4,276.33 4,276.33 4,275.52 4,275.52 0.0K
10:50 4,276.12 4,279.07 4,276.12 4,279.07 0.0K
10:51 4,279.18 4,280.19 4,278.79 4,280.19 0.0K
10:52 4,279.86 4,280.87 4,279.86 4,280.47 0.0K
10:53 4,279.69 4,279.94 4,279.62 4,279.62 0.0K
10:54 4,280.83 4,281.98 4,280.75 4,281.08 0.0K
10:55 4,280.60 4,280.81 4,279.89 4,280.81 0.0K
10:56 4,281.54 4,282.05 4,281.54 4,281.96 0.0K
10:57 4,281.46 4,281.96 4,281.21 4,281.93 0.0K
10:58 4,281.88 4,282.79 4,281.88 4,282.79 0.0K
10:59 4,283.27 4,283.27 4,283.15 4,283.24 0.0K
11:00 4,283.45 4,283.45 4,282.05 4,282.05 0.0K
11:01 4,281.68 4,283.46 4,281.14 4,283.46 0.0K
11:02 4,284.13 4,284.15 4,283.69 4,283.89 0.0K
11:03 4,284.12 4,284.12 4,283.24 4,283.38 0.0K
11:04 4,282.48 4,282.48 4,282.03 4,282.30 0.0K
11:05 4,282.35 4,283.70 4,282.32 4,283.70 0.0K
11:06 4,284.19 4,284.19 4,283.17 4,283.50 0.0K
11:07 4,282.77 4,283.46 4,282.31 4,282.31 0.0K
11:08 4,283.01 4,283.01 4,280.50 4,280.50 0.0K
11:09 4,281.01 4,281.14 4,280.34 4,281.14 0.0K
11:10 4,281.39 4,281.56 4,281.11 4,281.11 0.0K
11:11 4,281.59 4,281.79 4,279.89 4,279.89 0.0K
11:12 4,278.66 4,278.68 4,276.92 4,276.92 0.0K
11:13 4,276.48 4,277.05 4,276.25 4,277.05 0.0K
11:14 4,277.11 4,277.20 4,276.76 4,276.78 0.0K
11:15 4,276.79 4,276.79 4,274.07 4,274.07 0.0K
11:16 4,273.91 4,273.91 4,270.40 4,270.40 0.0K
11:17 4,270.00 4,272.36 4,270.00 4,272.36 0.0K
11:18 4,273.03 4,274.59 4,273.03 4,274.59 0.0K
11:19 4,274.15 4,274.77 4,274.15 4,274.58 0.0K
11:20 4,274.09 4,275.46 4,274.09 4,275.46 0.0K
11:21 4,276.36 4,277.51 4,276.01 4,277.51 0.0K
11:22 4,277.25 4,277.25 4,274.46 4,274.46 0.0K
11:23 4,274.92 4,275.03 4,274.81 4,275.03 0.0K
11:24 4,274.64 4,274.78 4,273.66 4,273.66 0.0K
11:25 4,273.19 4,273.59 4,273.19 4,273.39 0.0K
11:26 4,273.07 4,273.07 4,271.33 4,271.33 0.0K
11:27 4,270.62 4,271.33 4,270.62 4,271.08 0.0K
11:28 4,270.96 4,270.96 4,269.48 4,269.48 0.0K
11:29 4,268.77 4,268.77 4,268.32 4,268.32 0.0K
11:30 4,268.37 4,268.37 4,267.20 4,267.20 0.0K
11:31 4,268.37 4,269.17 4,268.37 4,269.17 0.0K
11:32 4,270.49 4,272.75 4,270.49 4,272.75 0.0K
11:33 4,272.67 4,273.26 4,272.67 4,272.70 0.0K
11:34 4,272.85 4,273.97 4,272.85 4,273.97 0.0K
11:35 4,274.30 4,274.56 4,273.72 4,274.56 0.0K
11:36 4,274.81 4,276.69 4,274.81 4,276.60 0.0K
11:37 4,276.09 4,277.52 4,276.09 4,277.52 0.0K
11:38 4,276.89 4,277.77 4,276.52 4,276.52 0.0K
11:39 4,276.88 4,276.88 4,276.44 4,276.44 0.0K
11:40 4,276.43 4,279.05 4,276.25 4,279.05 0.0K
11:41 4,279.34 4,279.34 4,278.40 4,278.59 0.0K
11:42 4,278.52 4,278.61 4,278.18 4,278.61 0.0K
11:43 4,278.72 4,278.84 4,278.47 4,278.50 0.0K
11:44 4,278.33 4,278.38 4,277.84 4,278.38 0.0K
11:45 4,278.10 4,278.10 4,277.79 4,277.79 0.0K
11:46 4,277.13 4,277.55 4,276.80 4,276.80 0.0K
11:47 4,277.46 4,277.92 4,277.46 4,277.92 0.0K
11:48 4,279.30 4,279.78 4,279.30 4,279.78 0.0K
11:49 4,280.28 4,280.28 4,279.63 4,279.63 0.0K
11:50 4,279.67 4,279.84 4,278.83 4,278.83 0.0K
11:51 4,278.35 4,278.35 4,276.34 4,276.34 0.0K
11:52 4,276.78 4,278.21 4,276.78 4,278.21 0.0K
11:53 4,279.24 4,279.24 4,277.92 4,277.92 0.0K
11:54 4,277.39 4,278.77 4,277.39 4,278.77 0.0K
11:55 4,278.87 4,278.87 4,278.06 4,278.06 0.0K
11:56 4,277.49 4,277.49 4,276.80 4,276.85 0.0K
11:57 4,276.72 4,276.72 4,274.63 4,275.42 0.0K
11:58 4,276.02 4,276.19 4,275.95 4,276.19 0.0K
11:59 4,276.43 4,276.91 4,274.82 4,274.82 0.0K
12:00 4,275.28 4,275.36 4,274.27 4,274.36 0.0K
12:01 4,274.95 4,275.68 4,274.82 4,275.68 0.0K
12:02 4,274.88 4,274.88 4,273.93 4,273.98 0.0K
12:03 4,273.33 4,273.46 4,273.06 4,273.23 0.0K
12:04 4,272.29 4,272.29 4,272.25 4,272.26 0.0K
12:05 4,271.82 4,271.86 4,271.00 4,271.00 0.0K
12:06 4,271.75 4,272.00 4,271.58 4,271.58 0.0K
12:07 4,272.00 4,273.40 4,272.00 4,273.40 0.0K
12:08 4,274.07 4,274.07 4,272.12 4,272.12 0.0K
12:09 4,271.93 4,272.14 4,271.38 4,272.14 0.0K
12:10 4,272.58 4,273.64 4,272.58 4,273.51 0.0K
12:11 4,274.02 4,274.54 4,274.02 4,274.30 0.0K
12:12 4,274.09 4,276.26 4,274.09 4,276.26 0.0K
12:13 4,276.63 4,276.78 4,276.46 4,276.46 0.0K
12:14 4,276.44 4,276.64 4,275.89 4,276.64 0.0K
12:15 4,276.88 4,276.88 4,276.17 4,276.31 0.0K
12:16 4,276.08 4,276.86 4,275.59 4,276.86 0.0K
12:17 4,277.00 4,278.44 4,277.00 4,278.44 0.0K
12:18 4,278.34 4,278.88 4,278.34 4,278.44 0.0K
12:19 4,278.50 4,279.79 4,278.50 4,279.68 0.0K
12:20 4,279.83 4,280.03 4,279.48 4,279.61 0.0K
12:21 4,279.38 4,279.54 4,278.50 4,279.54 0.0K
12:22 4,279.37 4,279.60 4,278.27 4,278.27 0.0K
12:23 4,278.47 4,278.47 4,273.78 4,273.78 0.0K
12:24 4,272.52 4,272.82 4,271.27 4,272.52 0.0K
12:25 4,273.08 4,274.57 4,273.03 4,273.99 0.0K
12:26 4,273.75 4,274.16 4,273.75 4,273.89 0.0K
12:27 4,274.24 4,274.24 4,273.61 4,273.61 0.0K
12:28 4,273.14 4,274.89 4,273.14 4,274.44 0.0K
12:29 4,274.25 4,274.25 4,273.13 4,273.48 0.0K
12:30 4,273.45 4,273.45 4,272.54 4,272.54 0.0K
12:31 4,271.75 4,271.75 4,270.94 4,270.94 0.0K
12:32 4,271.67 4,272.61 4,271.67 4,272.57 0.0K
12:33 4,272.33 4,272.41 4,271.92 4,272.10 0.0K
12:34 4,272.11 4,272.11 4,270.68 4,270.68 0.0K
12:35 4,271.55 4,271.82 4,271.45 4,271.45 0.0K
12:36 4,270.60 4,271.30 4,269.94 4,269.94 0.0K
12:37 4,269.95 4,271.10 4,269.60 4,271.10 0.0K
12:38 4,271.39 4,272.22 4,271.39 4,271.82 0.0K
12:39 4,271.75 4,271.75 4,271.38 4,271.55 0.0K
12:40 4,271.64 4,271.79 4,271.50 4,271.79 0.0K
12:41 4,270.99 4,270.99 4,270.06 4,270.94 0.0K
12:42 4,270.74 4,270.80 4,268.42 4,268.42 0.0K
12:43 4,266.90 4,266.90 4,265.31 4,265.54 0.0K
12:44 4,264.21 4,264.21 4,262.31 4,262.60 0.0K
12:45 4,262.55 4,265.25 4,262.55 4,265.20 0.0K
12:46 4,264.54 4,264.54 4,262.08 4,262.08 0.0K
12:47 4,261.21 4,261.32 4,261.08 4,261.21 0.0K
12:48 4,261.91 4,262.68 4,261.26 4,261.26 0.0K
12:49 4,260.42 4,260.42 4,259.41 4,259.77 0.0K
12:50 4,259.11 4,259.11 4,257.25 4,257.25 0.0K
12:51 4,257.63 4,260.95 4,257.63 4,260.95 0.0K
12:52 4,260.07 4,261.02 4,259.99 4,261.02 0.0K
12:53 4,261.69 4,263.69 4,261.69 4,263.69 0.0K
12:54 4,264.30 4,264.30 4,262.75 4,262.75 0.0K
12:55 4,262.54 4,262.54 4,261.23 4,261.23 0.0K
12:56 4,260.85 4,260.85 4,259.86 4,259.92 0.0K
12:57 4,259.39 4,259.39 4,258.90 4,259.29 0.0K
12:58 4,258.41 4,258.41 4,256.09 4,256.39 0.0K
12:59 4,256.88 4,257.45 4,255.94 4,255.94 0.0K
13:00 4,254.98 4,258.11 4,254.98 4,258.11 0.0K
13:01 4,258.31 4,258.31 4,257.48 4,257.66 0.0K
13:02 4,258.27 4,259.90 4,258.22 4,259.30 0.0K
13:03 4,258.63 4,258.63 4,257.97 4,258.02 0.0K
13:04 4,257.43 4,257.43 4,257.04 4,257.36 0.0K
13:05 4,257.36 4,258.14 4,257.36 4,257.86 0.0K
13:06 4,257.57 4,257.94 4,257.22 4,257.22 0.0K
13:07 4,257.34 4,257.34 4,255.80 4,255.98 0.0K
13:08 4,256.91 4,256.91 4,256.23 4,256.29 0.0K
13:09 4,256.88 4,256.96 4,256.36 4,256.96 0.0K
13:10 4,256.53 4,256.53 4,255.36 4,255.42 0.0K
13:11 4,256.18 4,256.18 4,254.75 4,254.75 0.0K
13:12 4,255.36 4,256.74 4,255.36 4,256.35 0.0K
13:13 4,256.80 4,256.80 4,256.24 4,256.24 0.0K
13:14 4,256.06 4,256.41 4,255.61 4,256.41 0.0K
13:15 4,257.19 4,258.45 4,257.19 4,258.45 0.0K
13:16 4,258.75 4,259.76 4,251.37 4,251.37 0.0K
13:17 4,251.83 4,253.95 4,251.77 4,253.95 0.0K
13:18 4,253.91 4,253.91 4,253.31 4,253.44 0.0K
13:19 4,252.77 4,252.77 4,250.23 4,250.23 0.0K
13:20 4,249.93 4,251.09 4,249.93 4,250.60 0.0K
13:21 4,249.84 4,251.54 4,249.36 4,249.36 0.0K
13:22 4,249.16 4,250.95 4,249.16 4,250.95 0.0K
13:23 4,250.90 4,251.53 4,250.64 4,250.64 0.0K
13:24 4,249.69 4,249.94 4,249.60 4,249.60 0.0K
13:25 4,249.48 4,251.09 4,249.48 4,251.09 0.0K
13:26 4,251.92 4,252.67 4,251.92 4,252.13 0.0K
13:27 4,253.45 4,257.67 4,253.45 4,257.67 0.0K
13:28 4,257.39 4,257.39 4,256.41 4,256.46 0.0K
13:29 4,255.89 4,260.95 4,255.89 4,260.86 0.0K
13:30 4,261.31 4,263.58 4,259.81 4,263.58 0.0K
13:31 4,262.74 4,262.84 4,262.41 4,262.41 0.0K
13:32 4,262.79 4,262.79 4,261.08 4,261.08 0.0K
13:33 4,260.89 4,260.91 4,260.12 4,260.12 0.0K
13:34 4,260.33 4,263.85 4,260.33 4,263.85 0.0K
13:35 4,264.43 4,265.28 4,264.43 4,265.28 0.0K
13:36 4,264.88 4,265.59 4,264.57 4,265.59 0.0K
13:37 4,265.93 4,267.34 4,265.93 4,267.34 0.0K
13:38 4,267.66 4,267.66 4,266.60 4,267.05 0.0K
13:39 4,266.56 4,267.68 4,266.56 4,267.68 0.0K
13:40 4,267.57 4,270.29 4,267.57 4,269.50 0.0K
13:41 4,267.32 4,267.32 4,266.17 4,266.17 0.0K
13:42 4,266.44 4,266.44 4,264.88 4,264.88 0.0K
13:43 4,264.99 4,265.51 4,264.59 4,264.85 0.0K
13:44 4,264.53 4,267.50 4,264.53 4,267.50 0.0K
13:45 4,268.01 4,268.33 4,267.65 4,268.33 0.0K
13:46 4,267.53 4,267.53 4,266.53 4,266.53 0.0K
13:47 4,267.67 4,267.67 4,266.64 4,266.64 0.0K
13:48 4,266.71 4,267.33 4,265.85 4,265.85 0.0K
13:49 4,265.68 4,266.56 4,265.68 4,266.44 0.0K
13:50 4,266.78 4,266.78 4,265.96 4,266.14 0.0K
13:51 4,266.75 4,267.37 4,266.50 4,267.37 0.0K
13:52 4,267.14 4,269.19 4,267.14 4,268.91 0.0K
13:53 4,268.77 4,269.00 4,267.74 4,267.74 0.0K
13:54 4,267.44 4,267.93 4,266.67 4,266.67 0.0K
13:55 4,266.43 4,266.43 4,263.90 4,263.90 0.0K
13:56 4,263.34 4,263.83 4,260.85 4,260.85 0.0K
13:57 4,259.94 4,260.45 4,259.45 4,259.45 0.0K
13:58 4,258.90 4,258.90 4,256.97 4,256.97 0.0K
13:59 4,256.56 4,256.87 4,255.46 4,255.46 0.0K
14:00 4,255.49 4,257.71 4,255.49 4,257.71 0.0K
14:01 4,259.14 4,261.37 4,259.14 4,261.37 0.0K
14:02 4,260.78 4,260.78 4,259.83 4,260.56 0.0K
14:03 4,261.16 4,261.16 4,259.62 4,259.62 0.0K
14:04 4,258.44 4,259.08 4,258.44 4,258.51 0.0K
14:05 4,258.80 4,259.76 4,258.80 4,259.75 0.0K
14:06 4,259.84 4,261.90 4,259.84 4,261.42 0.0K
14:07 4,261.98 4,262.55 4,261.98 4,262.20 0.0K
14:08 4,261.80 4,261.88 4,260.27 4,260.27 0.0K
14:09 4,260.38 4,260.46 4,259.72 4,260.46 0.0K
14:10 4,260.49 4,260.59 4,258.76 4,258.76 0.0K
14:11 4,258.67 4,260.02 4,258.67 4,260.02 0.0K
14:12 4,260.86 4,261.04 4,260.66 4,261.04 0.0K
14:13 4,260.70 4,260.70 4,259.05 4,259.05 0.0K
14:14 4,259.37 4,260.09 4,259.37 4,259.94 0.0K
14:15 4,259.88 4,261.47 4,259.88 4,261.08 0.0K
14:16 4,261.39 4,261.81 4,260.74 4,260.74 0.0K
14:17 4,261.45 4,261.72 4,260.95 4,261.72 0.0K
14:18 4,261.77 4,263.07 4,261.77 4,263.07 0.0K
14:19 4,264.06 4,264.89 4,264.06 4,264.89 0.0K
14:20 4,266.33 4,266.33 4,265.58 4,265.99 0.0K
14:21 4,266.00 4,266.00 4,264.16 4,264.16 0.0K
14:22 4,262.61 4,262.61 4,261.19 4,261.19 0.0K
14:23 4,261.23 4,263.99 4,261.23 4,263.90 0.0K
14:24 4,263.17 4,263.43 4,262.66 4,263.43 0.0K
14:25 4,263.72 4,266.22 4,263.72 4,266.22 0.0K
14:26 4,266.03 4,266.56 4,265.34 4,265.34 0.0K
14:27 4,265.04 4,266.45 4,265.04 4,266.42 0.0K
14:28 4,266.41 4,266.41 4,266.13 4,266.13 0.0K
14:29 4,266.05 4,266.05 4,265.32 4,265.32 0.0K
14:30 4,265.52 4,266.09 4,264.55 4,266.09 0.0K
14:31 4,267.53 4,268.30 4,267.53 4,268.30 0.0K
14:32 4,269.56 4,269.73 4,268.42 4,269.73 0.0K
14:33 4,269.55 4,270.80 4,269.55 4,270.79 0.0K
14:34 4,270.46 4,270.46 4,269.04 4,269.04 0.0K
14:35 4,268.94 4,269.04 4,268.61 4,269.04 0.0K
14:36 4,269.85 4,272.37 4,269.85 4,272.37 0.0K
14:37 4,271.80 4,272.97 4,271.42 4,272.97 0.0K
14:38 4,272.76 4,273.96 4,272.71 4,273.96 0.0K
14:39 4,274.04 4,275.09 4,274.04 4,274.46 0.0K
14:40 4,273.78 4,274.07 4,273.10 4,273.10 0.0K
14:41 4,273.27 4,274.50 4,273.23 4,274.50 0.0K
14:42 4,274.38 4,275.62 4,274.38 4,275.54 0.0K
14:43 4,275.12 4,276.00 4,275.12 4,276.00 0.0K
14:44 4,276.76 4,276.76 4,275.77 4,275.77 0.0K
14:45 4,275.72 4,275.72 4,275.35 4,275.60 0.0K
14:46 4,275.45 4,275.79 4,275.11 4,275.24 0.0K
14:47 4,275.42 4,276.52 4,275.24 4,275.24 0.0K
14:48 4,275.66 4,278.16 4,275.66 4,278.16 0.0K
14:49 4,278.04 4,278.04 4,277.58 4,277.79 0.0K
14:50 4,277.81 4,278.90 4,277.28 4,278.90 0.0K
14:51 4,278.48 4,279.26 4,278.40 4,279.26 0.0K
14:52 4,279.49 4,279.49 4,278.64 4,278.64 0.0K
14:53 4,278.47 4,278.47 4,275.53 4,275.53 0.0K
14:54 4,276.04 4,278.64 4,276.04 4,277.80 0.0K
14:55 4,277.31 4,278.30 4,277.31 4,278.30 0.0K
14:56 4,278.26 4,278.33 4,278.04 4,278.33 0.0K
14:57 4,279.15 4,279.48 4,278.88 4,278.98 0.0K
14:58 4,278.38 4,278.38 4,276.81 4,276.81 0.0K
14:59 4,276.46 4,279.24 4,276.46 4,279.24 0.0K
15:00 4,279.37 4,280.45 4,279.37 4,280.45 0.0K
15:01 4,280.15 4,280.15 4,278.45 4,279.09 0.0K
15:02 4,279.24 4,280.51 4,279.24 4,280.51 0.0K
15:03 4,281.79 4,282.35 4,281.75 4,282.35 0.0K
15:04 4,281.63 4,283.35 4,281.26 4,283.35 0.0K
15:05 4,283.40 4,283.40 4,282.62 4,283.38 0.0K
15:06 4,283.69 4,283.77 4,283.35 4,283.58 0.0K
15:07 4,283.85 4,283.85 4,282.96 4,282.96 0.0K
15:08 4,282.54 4,284.92 4,282.54 4,284.92 0.0K
15:09 4,285.17 4,285.17 4,284.19 4,284.19 0.0K
15:10 4,284.38 4,284.55 4,283.66 4,284.51 0.0K
15:11 4,284.54 4,284.54 4,282.37 4,282.37 0.0K
15:12 4,282.84 4,282.84 4,281.21 4,281.21 0.0K
15:13 4,281.27 4,282.93 4,281.27 4,282.93 0.0K
15:14 4,283.05 4,283.05 4,281.78 4,281.89 0.0K
15:15 4,282.53 4,283.48 4,282.53 4,283.48 0.0K
15:16 4,283.09 4,283.74 4,282.58 4,283.14 0.0K
15:17 4,283.43 4,283.43 4,282.78 4,282.85 0.0K
15:18 4,282.47 4,282.47 4,281.18 4,281.46 0.0K
15:19 4,281.96 4,282.55 4,281.42 4,281.42 0.0K
15:20 4,281.05 4,281.05 4,280.42 4,280.95 0.0K
15:21 4,281.23 4,281.23 4,278.42 4,278.55 0.0K
15:22 4,278.58 4,279.09 4,278.23 4,278.23 0.0K
15:23 4,277.88 4,279.04 4,277.88 4,279.04 0.0K
15:24 4,279.46 4,279.48 4,278.58 4,279.48 0.0K
15:25 4,280.06 4,281.11 4,280.06 4,281.11 0.0K
15:26 4,281.98 4,282.33 4,281.77 4,281.77 0.0K
15:27 4,282.09 4,284.19 4,282.09 4,284.19 0.0K
15:28 4,284.83 4,286.61 4,284.83 4,286.54 0.0K
15:29 4,286.18 4,287.13 4,286.05 4,287.08 0.0K
15:30 4,287.26 4,287.26 4,284.64 4,284.64 0.0K
15:31 4,284.80 4,285.41 4,283.79 4,285.41 0.0K
15:32 4,285.41 4,286.18 4,285.17 4,285.17 0.0K
15:33 4,285.92 4,286.79 4,285.92 4,286.79 0.0K
15:34 4,286.55 4,286.55 4,282.20 4,282.20 0.0K
15:35 4,281.04 4,281.04 4,280.09 4,280.09 0.0K
15:36 4,278.82 4,281.25 4,278.82 4,281.25 0.0K
15:37 4,281.36 4,282.54 4,281.28 4,282.54 0.0K
15:38 4,281.96 4,282.49 4,281.07 4,282.41 0.0K
15:39 4,283.08 4,285.22 4,283.08 4,284.16 0.0K
15:40 4,284.10 4,286.78 4,284.10 4,286.78 0.0K
15:41 4,288.18 4,288.18 4,286.43 4,286.43 0.0K
15:42 4,288.30 4,288.30 4,287.55 4,288.13 0.0K
15:43 4,287.65 4,289.68 4,287.65 4,289.66 0.0K
15:44 4,289.06 4,289.20 4,288.19 4,288.19 0.0K
15:45 4,288.30 4,288.53 4,287.40 4,288.53 0.0K
15:46 4,288.77 4,289.87 4,288.77 4,289.87 0.0K
15:47 4,289.91 4,290.65 4,289.33 4,290.65 0.0K
15:48 4,291.15 4,292.21 4,291.15 4,291.61 0.0K
15:49 4,291.47 4,292.27 4,291.22 4,292.27 0.0K
15:50 4,292.70 4,296.81 4,292.70 4,296.14 0.0K
15:51 4,296.49 4,296.74 4,295.14 4,296.74 0.0K
15:52 4,295.64 4,297.11 4,295.64 4,296.25 0.0K
15:53 4,296.34 4,301.01 4,296.34 4,301.01 0.0K
15:54 4,300.36 4,302.60 4,299.81 4,302.60 0.0K
15:55 4,302.83 4,308.42 4,302.83 4,308.42 0.0K
15:56 4,307.84 4,309.83 4,307.84 4,308.58 0.0K
15:57 4,308.57 4,309.03 4,308.20 4,309.03 0.0K
15:58 4,308.94 4,311.51 4,308.94 4,311.51 0.0K
15:59 4,312.14 4,314.12 4,311.76 4,311.76 0.0K
16:00 4,310.43 4,311.51 4,310.43 4,311.27 0.0K
16:01 4,311.34 4,311.35 4,311.28 4,311.28 0.0K
16:02 4,311.28 4,311.28 4,311.23 4,311.23 0.0K
16:03 4,311.34 4,311.42 4,311.34 4,311.42 0.0K
16:04 4,311.47 4,311.47 4,311.30 4,311.35 0.0K
16:05 4,311.26 4,311.26 4,311.19 4,311.19 0.0K
16:06 4,311.15 4,311.15 4,311.08 4,311.08 0.0K
16:07 4,311.08 4,311.11 4,311.08 4,311.11 0.0K
16:08 4,311.11 4,311.35 4,311.11 4,311.35 0.0K
16:09 4,311.34 4,311.35 4,311.33 4,311.33 0.0K
16:10 4,311.34 4,311.34 4,311.18 4,311.29 0.0K
16:11 4,311.28 4,311.40 4,311.27 4,311.40 0.0K
16:12 4,311.36 4,311.36 4,311.09 4,311.26 0.0K
16:13 4,311.20 4,311.20 4,311.03 4,311.05 0.0K
16:14 4,311.01 4,311.18 4,311.01 4,311.17 0.0K
16:15 4,311.17 4,311.17 4,311.17 4,311.17 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available