时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:00 |
57.04 |
57.20 |
57.03 |
57.20 |
0.0K |
09:01 |
57.34 |
57.35 |
57.22 |
57.22 |
0.0K |
09:02 |
57.21 |
57.34 |
57.21 |
57.23 |
0.0K |
09:03 |
57.24 |
57.39 |
57.24 |
57.39 |
0.0K |
09:04 |
57.47 |
57.47 |
57.36 |
57.36 |
0.0K |
09:05 |
57.36 |
57.42 |
57.36 |
57.42 |
0.0K |
09:06 |
57.46 |
57.53 |
57.45 |
57.53 |
0.0K |
09:07 |
57.54 |
57.54 |
57.39 |
57.39 |
0.0K |
09:08 |
57.40 |
57.45 |
57.38 |
57.40 |
0.0K |
09:09 |
57.39 |
57.43 |
57.39 |
57.42 |
0.0K |
09:10 |
57.42 |
57.49 |
57.42 |
57.47 |
0.0K |
09:11 |
57.46 |
57.46 |
57.43 |
57.43 |
0.0K |
09:12 |
57.43 |
57.43 |
57.35 |
57.40 |
0.0K |
09:13 |
57.39 |
57.40 |
57.31 |
57.39 |
0.0K |
09:14 |
57.37 |
57.40 |
57.35 |
57.35 |
0.0K |
09:15 |
57.35 |
57.35 |
57.23 |
57.23 |
0.0K |
09:16 |
57.22 |
57.29 |
57.22 |
57.24 |
0.0K |
09:17 |
57.27 |
57.31 |
57.27 |
57.31 |
0.0K |
09:18 |
57.32 |
57.33 |
57.31 |
57.31 |
0.0K |
09:19 |
57.31 |
57.31 |
57.31 |
57.31 |
0.0K |
09:20 |
57.32 |
57.32 |
57.31 |
57.31 |
0.0K |
09:21 |
57.32 |
57.32 |
57.28 |
57.28 |
0.0K |
09:22 |
57.28 |
57.28 |
57.26 |
57.26 |
0.0K |
09:23 |
57.26 |
57.31 |
57.24 |
57.24 |
0.0K |
09:24 |
57.22 |
57.22 |
57.20 |
57.20 |
0.0K |
09:25 |
57.21 |
57.21 |
57.19 |
57.19 |
0.0K |
09:26 |
57.20 |
57.20 |
57.17 |
57.18 |
0.0K |
09:27 |
57.19 |
57.19 |
57.18 |
57.18 |
0.0K |
09:28 |
57.20 |
57.21 |
57.19 |
57.20 |
0.0K |
09:29 |
57.17 |
57.17 |
57.16 |
57.16 |
0.0K |
09:30 |
57.19 |
57.20 |
57.12 |
57.13 |
0.0K |
09:31 |
57.12 |
57.12 |
57.08 |
57.08 |
0.0K |
09:32 |
57.09 |
57.11 |
57.08 |
57.08 |
0.0K |
09:33 |
57.10 |
57.12 |
57.10 |
57.12 |
0.0K |
09:34 |
57.10 |
57.10 |
57.04 |
57.04 |
0.0K |
09:35 |
57.02 |
57.02 |
57.00 |
57.00 |
0.0K |
09:36 |
56.99 |
56.99 |
56.95 |
56.95 |
0.0K |
09:37 |
56.94 |
56.96 |
56.93 |
56.95 |
0.0K |
09:38 |
56.97 |
57.00 |
56.97 |
56.98 |
0.0K |
09:39 |
56.98 |
56.99 |
56.96 |
56.96 |
0.0K |
09:40 |
56.97 |
57.00 |
56.96 |
56.99 |
0.0K |
09:41 |
57.00 |
57.06 |
57.00 |
57.06 |
0.0K |
09:42 |
57.06 |
57.09 |
57.06 |
57.08 |
0.0K |
09:43 |
57.09 |
57.09 |
57.08 |
57.09 |
0.0K |
09:44 |
57.09 |
57.09 |
57.08 |
57.08 |
0.0K |
09:45 |
57.08 |
57.09 |
57.08 |
57.09 |
0.0K |
09:46 |
57.10 |
57.10 |
57.06 |
57.08 |
0.0K |
09:48 |
57.09 |
57.13 |
57.09 |
57.13 |
0.0K |
09:49 |
57.16 |
57.16 |
57.14 |
57.14 |
0.0K |
09:50 |
57.12 |
57.12 |
57.12 |
57.12 |
0.0K |
09:51 |
57.10 |
57.10 |
57.10 |
57.10 |
0.0K |
09:52 |
57.07 |
57.08 |
57.04 |
57.07 |
0.0K |
09:53 |
57.06 |
57.07 |
57.01 |
57.01 |
0.0K |
09:54 |
57.01 |
57.03 |
57.01 |
57.01 |
0.0K |
09:55 |
57.00 |
57.03 |
56.99 |
56.99 |
0.0K |
09:56 |
56.98 |
56.98 |
56.96 |
56.98 |
0.0K |
09:57 |
56.99 |
57.01 |
56.99 |
57.01 |
0.0K |
09:58 |
57.02 |
57.03 |
57.02 |
57.03 |
0.0K |
09:59 |
57.02 |
57.04 |
57.02 |
57.02 |
0.0K |
10:00 |
57.04 |
57.09 |
57.04 |
57.09 |
0.0K |
10:01 |
57.08 |
57.08 |
57.03 |
57.03 |
0.0K |
10:02 |
57.02 |
57.02 |
57.00 |
57.01 |
0.0K |
10:03 |
57.02 |
57.03 |
57.01 |
57.03 |
0.0K |
10:04 |
57.02 |
57.03 |
57.02 |
57.03 |
0.0K |
10:05 |
57.02 |
57.05 |
57.02 |
57.04 |
0.0K |
10:06 |
57.05 |
57.05 |
56.97 |
56.97 |
0.0K |
10:07 |
56.98 |
57.06 |
56.98 |
57.06 |
0.0K |
10:08 |
57.08 |
57.09 |
57.06 |
57.09 |
0.0K |
10:09 |
57.08 |
57.08 |
57.04 |
57.04 |
0.0K |
10:10 |
57.03 |
57.03 |
56.97 |
56.97 |
0.0K |
10:11 |
56.98 |
56.98 |
56.94 |
56.95 |
0.0K |
10:12 |
56.94 |
56.97 |
56.94 |
56.96 |
0.0K |
10:13 |
56.95 |
56.95 |
56.93 |
56.94 |
0.0K |
10:14 |
56.96 |
56.97 |
56.96 |
56.96 |
0.0K |
10:15 |
56.97 |
56.97 |
56.91 |
56.91 |
0.0K |
10:16 |
56.92 |
56.92 |
56.91 |
56.92 |
0.0K |
10:17 |
56.91 |
56.92 |
56.91 |
56.92 |
0.0K |
10:18 |
56.91 |
56.91 |
56.89 |
56.89 |
0.0K |
10:19 |
56.86 |
56.86 |
56.78 |
56.78 |
0.0K |
10:20 |
56.76 |
56.77 |
56.72 |
56.72 |
0.0K |
10:21 |
56.73 |
56.73 |
56.72 |
56.72 |
0.0K |
10:22 |
56.73 |
56.74 |
56.73 |
56.73 |
0.0K |
10:23 |
56.74 |
56.75 |
56.72 |
56.72 |
0.0K |
10:24 |
56.71 |
56.77 |
56.71 |
56.77 |
0.0K |
10:25 |
56.79 |
56.79 |
56.76 |
56.76 |
0.0K |
10:26 |
56.77 |
56.77 |
56.73 |
56.73 |
0.0K |
10:27 |
56.75 |
56.75 |
56.71 |
56.74 |
0.0K |
10:28 |
56.75 |
56.76 |
56.74 |
56.74 |
0.0K |
10:29 |
56.72 |
56.72 |
56.71 |
56.71 |
0.0K |
10:30 |
56.70 |
56.70 |
56.69 |
56.69 |
0.0K |
10:31 |
56.70 |
56.75 |
56.68 |
56.75 |
0.0K |
10:32 |
56.76 |
56.81 |
56.76 |
56.80 |
0.0K |
10:33 |
56.80 |
56.82 |
56.80 |
56.82 |
0.0K |
10:34 |
56.81 |
56.83 |
56.81 |
56.83 |
0.0K |
10:35 |
56.83 |
56.83 |
56.82 |
56.83 |
0.0K |
10:36 |
56.84 |
56.85 |
56.84 |
56.85 |
0.0K |
10:37 |
56.84 |
56.84 |
56.84 |
56.84 |
0.0K |
10:38 |
56.85 |
56.90 |
56.84 |
56.89 |
0.0K |
10:39 |
56.88 |
56.88 |
56.84 |
56.84 |
0.0K |
10:40 |
56.85 |
56.85 |
56.83 |
56.83 |
0.0K |
10:41 |
56.82 |
56.86 |
56.82 |
56.84 |
0.0K |
10:42 |
56.83 |
56.85 |
56.83 |
56.84 |
0.0K |
10:43 |
56.83 |
56.84 |
56.80 |
56.82 |
0.0K |
10:44 |
56.83 |
56.83 |
56.81 |
56.81 |
0.0K |
10:45 |
56.82 |
56.82 |
56.82 |
56.82 |
0.0K |
10:46 |
56.80 |
56.80 |
56.77 |
56.78 |
0.0K |
10:47 |
56.77 |
56.78 |
56.76 |
56.76 |
0.0K |
10:48 |
56.74 |
56.76 |
56.74 |
56.74 |
0.0K |
10:49 |
56.75 |
56.75 |
56.74 |
56.74 |
0.0K |
10:50 |
56.73 |
56.73 |
56.72 |
56.72 |
0.0K |
10:51 |
56.73 |
56.73 |
56.72 |
56.72 |
0.0K |
10:52 |
56.73 |
56.76 |
56.72 |
56.76 |
0.0K |
10:53 |
56.75 |
56.77 |
56.75 |
56.76 |
0.0K |
10:54 |
56.77 |
56.79 |
56.77 |
56.79 |
0.0K |
10:55 |
56.78 |
56.79 |
56.76 |
56.76 |
0.0K |
10:56 |
56.77 |
56.77 |
56.76 |
56.76 |
0.0K |
10:57 |
56.74 |
56.76 |
56.74 |
56.76 |
0.0K |
10:58 |
56.77 |
56.77 |
56.72 |
56.72 |
0.0K |
10:59 |
56.71 |
56.72 |
56.70 |
56.70 |
0.0K |
11:00 |
56.71 |
56.71 |
56.70 |
56.70 |
0.0K |
11:01 |
56.70 |
56.70 |
56.68 |
56.70 |
0.0K |
11:02 |
56.68 |
56.69 |
56.68 |
56.68 |
0.0K |
11:03 |
56.67 |
56.71 |
56.67 |
56.71 |
0.0K |
11:04 |
56.70 |
56.70 |
56.70 |
56.70 |
0.0K |
11:05 |
56.73 |
56.78 |
56.73 |
56.78 |
0.0K |
11:06 |
56.79 |
56.80 |
56.79 |
56.80 |
0.0K |
11:07 |
56.79 |
56.80 |
56.77 |
56.78 |
0.0K |
11:08 |
56.78 |
56.79 |
56.78 |
56.78 |
0.0K |
11:09 |
56.79 |
56.79 |
56.73 |
56.74 |
0.0K |
11:10 |
56.76 |
56.80 |
56.75 |
56.75 |
0.0K |
11:11 |
56.73 |
56.75 |
56.73 |
56.73 |
0.0K |
11:12 |
56.72 |
56.72 |
56.68 |
56.68 |
0.0K |
11:13 |
56.71 |
56.71 |
56.69 |
56.70 |
0.0K |
11:14 |
56.72 |
56.75 |
56.72 |
56.75 |
0.0K |
11:15 |
56.74 |
56.75 |
56.73 |
56.73 |
0.0K |
11:16 |
56.74 |
56.74 |
56.73 |
56.73 |
0.0K |
11:17 |
56.71 |
56.72 |
56.70 |
56.70 |
0.0K |
11:18 |
56.71 |
56.71 |
56.70 |
56.71 |
0.0K |
11:19 |
56.70 |
56.74 |
56.70 |
56.74 |
0.0K |
11:20 |
56.73 |
56.74 |
56.72 |
56.72 |
0.0K |
11:21 |
56.74 |
56.74 |
56.73 |
56.73 |
0.0K |
11:22 |
56.74 |
56.74 |
56.72 |
56.73 |
0.0K |
11:23 |
56.74 |
56.75 |
56.72 |
56.72 |
0.0K |
11:24 |
56.71 |
56.71 |
56.70 |
56.70 |
0.0K |
11:25 |
56.68 |
56.75 |
56.68 |
56.74 |
0.0K |
11:26 |
56.74 |
56.75 |
56.74 |
56.74 |
0.0K |
11:27 |
56.76 |
56.76 |
56.75 |
56.75 |
0.0K |
11:28 |
56.76 |
56.77 |
56.76 |
56.77 |
0.0K |
11:29 |
56.74 |
56.74 |
56.74 |
56.74 |
0.0K |
11:30 |
56.73 |
56.76 |
56.73 |
56.76 |
0.0K |
11:31 |
56.77 |
56.77 |
56.76 |
56.76 |
0.0K |
11:32 |
56.77 |
56.81 |
56.77 |
56.80 |
0.0K |
11:33 |
56.81 |
56.81 |
56.80 |
56.80 |
0.0K |
11:34 |
56.78 |
56.78 |
56.78 |
56.78 |
0.0K |
11:36 |
56.79 |
56.79 |
56.78 |
56.78 |
0.0K |
11:37 |
56.89 |
56.92 |
56.89 |
56.92 |
0.0K |
11:38 |
56.93 |
56.93 |
56.86 |
56.89 |
0.0K |
11:39 |
56.88 |
56.91 |
56.88 |
56.89 |
0.0K |
11:40 |
56.88 |
56.88 |
56.86 |
56.86 |
0.0K |
11:41 |
56.84 |
56.86 |
56.81 |
56.82 |
0.0K |
11:42 |
56.80 |
56.85 |
56.80 |
56.84 |
0.0K |
11:43 |
56.85 |
56.85 |
56.84 |
56.84 |
0.0K |
11:44 |
56.85 |
56.85 |
56.84 |
56.85 |
0.0K |
11:45 |
56.86 |
56.88 |
56.86 |
56.88 |
0.0K |
11:46 |
56.87 |
56.88 |
56.84 |
56.84 |
0.0K |
11:47 |
56.86 |
56.87 |
56.86 |
56.87 |
0.0K |
11:48 |
56.86 |
56.86 |
56.83 |
56.83 |
0.0K |
11:49 |
56.82 |
56.87 |
56.82 |
56.87 |
0.0K |
11:50 |
56.86 |
56.96 |
56.86 |
56.91 |
0.0K |
11:51 |
56.90 |
56.91 |
56.89 |
56.89 |
0.0K |
11:52 |
56.90 |
56.91 |
56.90 |
56.90 |
0.0K |
11:53 |
56.91 |
56.92 |
56.90 |
56.90 |
0.0K |
11:54 |
56.89 |
56.92 |
56.89 |
56.92 |
0.0K |
11:55 |
56.91 |
56.91 |
56.88 |
56.88 |
0.0K |
11:58 |
56.89 |
56.89 |
56.88 |
56.89 |
0.0K |
11:59 |
56.88 |
56.89 |
56.88 |
56.88 |
0.0K |
12:00 |
56.89 |
56.96 |
56.89 |
56.94 |
0.0K |
12:01 |
56.95 |
56.96 |
56.94 |
56.96 |
0.0K |
12:02 |
56.95 |
56.97 |
56.95 |
56.96 |
0.0K |
12:03 |
56.97 |
56.97 |
56.96 |
56.96 |
0.0K |
12:04 |
56.93 |
56.93 |
56.92 |
56.92 |
0.0K |
12:05 |
56.90 |
56.91 |
56.89 |
56.89 |
0.0K |
12:06 |
56.89 |
56.91 |
56.89 |
56.90 |
0.0K |
12:07 |
56.91 |
56.91 |
56.90 |
56.90 |
0.0K |
12:08 |
56.87 |
56.87 |
56.87 |
56.87 |
0.0K |
12:09 |
56.86 |
56.86 |
56.84 |
56.84 |
0.0K |
12:10 |
56.84 |
56.88 |
56.84 |
56.88 |
0.0K |
12:11 |
56.90 |
56.92 |
56.90 |
56.91 |
0.0K |
12:12 |
56.90 |
56.92 |
56.90 |
56.92 |
0.0K |
12:14 |
56.91 |
56.91 |
56.90 |
56.90 |
0.0K |
12:16 |
56.91 |
56.91 |
56.90 |
56.90 |
0.0K |
12:17 |
56.88 |
56.88 |
56.84 |
56.84 |
0.0K |
12:19 |
56.82 |
56.84 |
56.82 |
56.84 |
0.0K |
12:20 |
56.83 |
56.83 |
56.82 |
56.82 |
0.0K |
12:21 |
56.81 |
56.81 |
56.79 |
56.79 |
0.0K |
12:23 |
56.78 |
56.78 |
56.78 |
56.78 |
0.0K |
12:24 |
56.77 |
56.77 |
56.76 |
56.76 |
0.0K |
12:25 |
56.79 |
56.79 |
56.76 |
56.78 |
0.0K |
12:26 |
56.77 |
56.77 |
56.77 |
56.77 |
0.0K |
12:28 |
56.76 |
56.76 |
56.76 |
56.76 |
0.0K |
12:29 |
56.77 |
56.81 |
56.77 |
56.81 |
0.0K |
12:30 |
56.80 |
56.81 |
56.80 |
56.81 |
0.0K |
12:31 |
56.81 |
56.83 |
56.81 |
56.83 |
0.0K |
12:32 |
56.82 |
56.82 |
56.80 |
56.80 |
0.0K |
12:33 |
56.81 |
56.81 |
56.78 |
56.79 |
0.0K |
12:34 |
56.80 |
56.81 |
56.80 |
56.80 |
0.0K |
12:35 |
56.81 |
56.81 |
56.80 |
56.80 |
0.0K |
12:36 |
56.81 |
56.81 |
56.81 |
56.81 |
0.0K |
12:37 |
56.81 |
56.81 |
56.80 |
56.80 |
0.0K |
12:38 |
56.79 |
56.79 |
56.77 |
56.77 |
0.0K |
12:39 |
56.76 |
56.76 |
56.75 |
56.75 |
0.0K |
12:40 |
56.76 |
56.76 |
56.74 |
56.75 |
0.0K |
12:41 |
56.74 |
56.75 |
56.74 |
56.75 |
0.0K |
12:42 |
56.74 |
56.74 |
56.71 |
56.71 |
0.0K |
12:43 |
56.72 |
56.72 |
56.72 |
56.72 |
0.0K |
12:44 |
56.73 |
56.73 |
56.72 |
56.73 |
0.0K |
12:45 |
56.75 |
56.75 |
56.74 |
56.75 |
0.0K |
12:46 |
56.78 |
56.78 |
56.77 |
56.78 |
0.0K |
12:47 |
56.76 |
56.76 |
56.72 |
56.72 |
0.0K |
12:49 |
56.71 |
56.73 |
56.71 |
56.72 |
0.0K |
12:50 |
56.73 |
56.73 |
56.73 |
56.73 |
0.0K |
12:51 |
56.72 |
56.73 |
56.72 |
56.73 |
0.0K |
12:52 |
56.73 |
56.74 |
56.72 |
56.73 |
0.0K |
12:53 |
56.74 |
56.78 |
56.74 |
56.76 |
0.0K |
12:54 |
56.74 |
56.74 |
56.74 |
56.74 |
0.0K |
12:55 |
56.72 |
56.72 |
56.70 |
56.70 |
0.0K |
12:57 |
56.69 |
56.69 |
56.68 |
56.68 |
0.0K |
12:58 |
56.69 |
56.69 |
56.68 |
56.68 |
0.0K |
13:02 |
56.73 |
56.73 |
56.64 |
56.69 |
0.0K |
13:03 |
56.67 |
56.67 |
56.67 |
56.67 |
0.0K |
13:04 |
56.63 |
56.70 |
56.63 |
56.70 |
0.0K |
13:05 |
56.68 |
56.68 |
56.68 |
56.68 |
0.0K |
13:06 |
56.69 |
56.69 |
56.68 |
56.68 |
0.0K |
13:07 |
56.70 |
56.74 |
56.68 |
56.74 |
0.0K |
13:08 |
56.72 |
56.72 |
56.72 |
56.72 |
0.0K |
13:12 |
56.70 |
56.71 |
56.69 |
56.71 |
0.0K |
13:13 |
56.70 |
56.72 |
56.70 |
56.72 |
0.0K |
13:14 |
56.72 |
56.72 |
56.72 |
56.72 |
0.0K |
13:16 |
56.73 |
56.73 |
56.73 |
56.73 |
0.0K |
13:17 |
56.73 |
56.77 |
56.73 |
56.77 |
0.0K |
13:18 |
56.78 |
56.80 |
56.78 |
56.78 |
0.0K |
13:19 |
56.79 |
56.80 |
56.78 |
56.80 |
0.0K |
13:20 |
56.81 |
56.81 |
56.81 |
56.81 |
0.0K |
13:21 |
56.80 |
56.80 |
56.80 |
56.80 |
0.0K |
13:23 |
56.76 |
56.77 |
56.74 |
56.75 |
0.0K |
13:24 |
56.75 |
56.75 |
56.74 |
56.74 |
0.0K |
13:25 |
56.76 |
56.76 |
56.74 |
56.74 |
0.0K |
13:26 |
56.75 |
56.75 |
56.74 |
56.75 |
0.0K |
13:27 |
56.74 |
56.77 |
56.74 |
56.77 |
0.0K |
13:28 |
56.76 |
56.77 |
56.76 |
56.76 |
0.0K |
13:29 |
56.80 |
56.81 |
56.80 |
56.81 |
0.0K |
13:30 |
56.83 |
56.83 |
56.83 |
56.83 |
0.0K |
13:31 |
56.81 |
56.81 |
56.81 |
56.81 |
0.0K |
13:33 |
56.82 |
56.83 |
56.82 |
56.82 |
0.0K |
13:34 |
56.81 |
56.82 |
56.81 |
56.81 |
0.0K |
13:35 |
56.79 |
56.79 |
56.79 |
56.79 |
0.0K |
13:36 |
56.80 |
56.80 |
56.79 |
56.80 |
0.0K |
13:37 |
56.81 |
56.82 |
56.81 |
56.82 |
0.0K |
13:38 |
56.83 |
56.83 |
56.82 |
56.82 |
0.0K |
13:39 |
56.83 |
56.88 |
56.83 |
56.88 |
0.0K |
13:40 |
56.87 |
56.87 |
56.87 |
56.87 |
0.0K |
13:41 |
56.85 |
56.86 |
56.85 |
56.86 |
0.0K |
13:42 |
56.87 |
56.87 |
56.86 |
56.86 |
0.0K |
13:43 |
56.87 |
56.87 |
56.86 |
56.86 |
0.0K |
13:44 |
56.89 |
56.89 |
56.87 |
56.88 |
0.0K |
13:45 |
56.89 |
56.89 |
56.84 |
56.84 |
0.0K |
13:46 |
56.83 |
56.86 |
56.83 |
56.86 |
0.0K |
13:47 |
56.84 |
56.86 |
56.84 |
56.86 |
0.0K |
13:48 |
56.85 |
56.87 |
56.84 |
56.87 |
0.0K |
13:49 |
56.88 |
56.88 |
56.88 |
56.88 |
0.0K |
13:50 |
56.87 |
56.87 |
56.87 |
56.87 |
0.0K |
13:51 |
56.90 |
56.92 |
56.89 |
56.90 |
0.0K |
13:52 |
56.92 |
56.94 |
56.92 |
56.94 |
0.0K |
13:53 |
56.95 |
56.95 |
56.93 |
56.95 |
0.0K |
13:54 |
56.94 |
56.95 |
56.94 |
56.94 |
0.0K |
13:55 |
56.95 |
56.95 |
56.94 |
56.95 |
0.0K |
13:56 |
56.95 |
56.95 |
56.94 |
56.95 |
0.0K |
13:57 |
56.96 |
56.96 |
56.94 |
56.95 |
0.0K |
13:58 |
56.96 |
56.97 |
56.95 |
56.97 |
0.0K |
13:59 |
56.97 |
56.97 |
56.95 |
56.95 |
0.0K |
14:00 |
56.93 |
56.93 |
56.90 |
56.91 |
0.0K |
14:01 |
56.91 |
56.93 |
56.91 |
56.92 |
0.0K |
14:02 |
56.91 |
56.92 |
56.91 |
56.92 |
0.0K |
14:03 |
56.93 |
56.93 |
56.92 |
56.92 |
0.0K |
14:04 |
56.92 |
56.93 |
56.92 |
56.92 |
0.0K |
14:05 |
56.93 |
56.93 |
56.92 |
56.92 |
0.0K |
14:06 |
56.91 |
56.91 |
56.90 |
56.90 |
0.0K |
14:08 |
56.93 |
56.93 |
56.91 |
56.92 |
0.0K |
14:09 |
56.93 |
56.93 |
56.92 |
56.92 |
0.0K |
14:10 |
56.91 |
56.94 |
56.91 |
56.92 |
0.0K |
14:11 |
56.93 |
56.95 |
56.93 |
56.94 |
0.0K |
14:12 |
56.98 |
56.98 |
56.96 |
56.96 |
0.0K |
14:13 |
56.96 |
56.96 |
56.94 |
56.95 |
0.0K |
14:14 |
56.94 |
56.98 |
56.94 |
56.98 |
0.0K |
14:15 |
56.96 |
56.98 |
56.96 |
56.98 |
0.0K |
14:17 |
56.99 |
56.99 |
56.99 |
56.99 |
0.0K |
14:18 |
56.98 |
56.98 |
56.98 |
56.98 |
0.0K |
14:20 |
56.99 |
56.99 |
56.97 |
56.98 |
0.0K |
14:21 |
56.99 |
56.99 |
56.97 |
56.99 |
0.0K |
14:22 |
56.97 |
56.98 |
56.96 |
56.96 |
0.0K |
14:23 |
56.95 |
56.95 |
56.93 |
56.93 |
0.0K |
14:24 |
56.92 |
56.92 |
56.90 |
56.90 |
0.0K |
14:25 |
56.91 |
56.92 |
56.91 |
56.92 |
0.0K |
14:26 |
56.91 |
56.91 |
56.91 |
56.91 |
0.0K |
14:27 |
56.91 |
56.91 |
56.91 |
56.91 |
0.0K |
14:29 |
56.92 |
56.92 |
56.91 |
56.91 |
0.0K |
14:30 |
56.92 |
56.94 |
56.91 |
56.94 |
0.0K |
14:31 |
56.96 |
56.96 |
56.87 |
56.87 |
0.0K |
14:32 |
56.85 |
56.89 |
56.85 |
56.86 |
0.0K |
14:33 |
56.86 |
56.86 |
56.85 |
56.85 |
0.0K |
14:34 |
56.87 |
56.89 |
56.87 |
56.89 |
0.0K |
14:35 |
56.86 |
56.88 |
56.86 |
56.88 |
0.0K |
14:36 |
56.86 |
56.87 |
56.86 |
56.86 |
0.0K |
14:37 |
56.87 |
56.88 |
56.87 |
56.88 |
0.0K |
14:38 |
56.88 |
56.97 |
56.88 |
56.97 |
0.0K |
14:39 |
56.99 |
56.99 |
56.98 |
56.98 |
0.0K |
14:40 |
56.96 |
56.98 |
56.96 |
56.96 |
0.0K |
14:41 |
56.97 |
56.97 |
56.96 |
56.96 |
0.0K |
14:42 |
56.95 |
56.96 |
56.94 |
56.96 |
0.0K |
14:43 |
56.97 |
56.98 |
56.97 |
56.98 |
0.0K |
14:44 |
56.97 |
56.97 |
56.96 |
56.97 |
0.0K |
14:46 |
56.96 |
56.96 |
56.96 |
56.96 |
0.0K |
14:48 |
56.94 |
56.96 |
56.94 |
56.96 |
0.0K |
14:49 |
56.94 |
56.97 |
56.94 |
56.97 |
0.0K |
14:50 |
56.96 |
56.96 |
56.96 |
56.96 |
0.0K |
14:51 |
56.95 |
56.98 |
56.95 |
56.98 |
0.0K |
14:52 |
56.97 |
56.98 |
56.96 |
56.97 |
0.0K |
14:53 |
56.98 |
56.98 |
56.97 |
56.97 |
0.0K |
14:54 |
56.97 |
56.97 |
56.97 |
56.97 |
0.0K |
14:56 |
56.98 |
57.01 |
56.98 |
57.01 |
0.0K |
14:58 |
57.00 |
57.01 |
57.00 |
57.00 |
0.0K |
14:59 |
57.01 |
57.03 |
57.01 |
57.02 |
0.0K |
15:00 |
57.03 |
57.03 |
57.00 |
57.00 |
0.0K |
15:01 |
57.01 |
57.01 |
57.01 |
57.01 |
0.0K |
15:02 |
56.99 |
57.01 |
56.99 |
57.00 |
0.0K |
15:03 |
56.99 |
56.99 |
56.97 |
56.97 |
0.0K |
15:04 |
56.96 |
56.96 |
56.95 |
56.95 |
0.0K |
15:05 |
56.93 |
56.93 |
56.90 |
56.90 |
0.0K |
15:06 |
56.88 |
56.88 |
56.88 |
56.88 |
0.0K |
15:07 |
56.89 |
56.89 |
56.89 |
56.89 |
0.0K |
15:08 |
56.89 |
56.89 |
56.84 |
56.84 |
0.0K |
15:09 |
56.83 |
56.84 |
56.82 |
56.82 |
0.0K |
15:10 |
56.83 |
56.83 |
56.81 |
56.81 |
0.0K |
15:11 |
56.80 |
56.80 |
56.75 |
56.75 |
0.0K |
15:12 |
56.76 |
56.77 |
56.76 |
56.77 |
0.0K |
15:13 |
56.76 |
56.82 |
56.76 |
56.81 |
0.0K |
15:14 |
56.82 |
56.82 |
56.80 |
56.80 |
0.0K |
15:15 |
56.80 |
56.80 |
56.77 |
56.77 |
0.0K |
15:16 |
56.76 |
56.76 |
56.73 |
56.74 |
0.0K |
15:17 |
56.75 |
56.76 |
56.75 |
56.75 |
0.0K |
15:18 |
56.77 |
56.77 |
56.77 |
56.77 |
0.0K |
15:19 |
56.78 |
56.78 |
56.78 |
56.78 |
0.0K |
15:20 |
56.77 |
56.77 |
56.74 |
56.74 |
0.0K |
15:21 |
56.75 |
56.76 |
56.75 |
56.76 |
0.0K |
15:23 |
56.74 |
56.74 |
56.73 |
56.73 |
0.0K |
15:24 |
56.74 |
56.77 |
56.74 |
56.77 |
0.0K |
15:25 |
56.76 |
56.80 |
56.76 |
56.76 |
0.0K |
15:27 |
56.79 |
56.79 |
56.79 |
56.79 |
0.0K |
15:28 |
56.79 |
56.80 |
56.78 |
56.78 |
0.0K |
15:29 |
56.80 |
56.80 |
56.79 |
56.79 |
0.0K |
15:30 |
56.78 |
56.78 |
56.72 |
56.78 |
0.0K |
15:31 |
56.76 |
56.82 |
56.72 |
56.80 |
0.0K |
15:32 |
56.81 |
56.85 |
56.81 |
56.85 |
0.0K |
15:33 |
56.84 |
56.86 |
56.83 |
56.84 |
0.0K |
15:34 |
56.82 |
56.82 |
56.82 |
56.82 |
0.0K |
15:35 |
56.81 |
56.83 |
56.80 |
56.80 |
0.0K |
15:36 |
56.81 |
56.81 |
56.78 |
56.79 |
0.0K |
15:37 |
56.78 |
56.78 |
56.76 |
56.76 |
0.0K |
15:38 |
56.75 |
56.75 |
56.75 |
56.75 |
0.0K |
15:39 |
56.76 |
56.81 |
56.76 |
56.80 |
0.0K |
15:40 |
56.81 |
56.82 |
56.78 |
56.78 |
0.0K |
15:41 |
56.82 |
56.82 |
56.80 |
56.82 |
0.0K |
15:42 |
56.81 |
56.82 |
56.80 |
56.80 |
0.0K |
15:43 |
56.81 |
56.81 |
56.80 |
56.80 |
0.0K |
15:44 |
56.82 |
56.84 |
56.79 |
56.84 |
0.0K |
15:45 |
56.83 |
56.86 |
56.82 |
56.86 |
0.0K |
15:46 |
56.87 |
56.90 |
56.87 |
56.90 |
0.0K |
15:47 |
56.91 |
56.94 |
56.91 |
56.93 |
0.0K |
15:48 |
56.92 |
56.92 |
56.87 |
56.90 |
0.0K |
15:49 |
56.91 |
56.93 |
56.90 |
56.90 |
0.0K |
15:50 |
56.91 |
56.94 |
56.90 |
56.94 |
0.0K |
15:51 |
56.94 |
56.94 |
56.88 |
56.92 |
0.0K |
15:52 |
56.95 |
56.95 |
56.94 |
56.94 |
0.0K |
15:53 |
56.96 |
56.96 |
56.95 |
56.95 |
0.0K |
15:55 |
56.96 |
56.98 |
56.95 |
56.96 |
0.0K |
15:56 |
56.94 |
56.94 |
56.94 |
56.94 |
0.0K |
15:57 |
56.92 |
56.97 |
56.92 |
56.94 |
0.0K |
15:58 |
56.96 |
56.96 |
56.94 |
56.96 |
0.0K |
15:59 |
56.97 |
56.99 |
56.97 |
56.98 |
0.0K |
16:00 |
56.96 |
56.98 |
56.94 |
56.94 |
0.0K |
16:01 |
56.93 |
56.93 |
56.91 |
56.91 |
0.0K |
16:02 |
56.88 |
56.91 |
56.88 |
56.90 |
0.0K |
16:03 |
56.92 |
56.93 |
56.90 |
56.91 |
0.0K |
16:04 |
56.92 |
56.94 |
56.92 |
56.93 |
0.0K |
16:05 |
56.92 |
56.95 |
56.92 |
56.94 |
0.0K |
16:06 |
56.94 |
56.97 |
56.94 |
56.97 |
0.0K |
16:07 |
56.96 |
56.98 |
56.96 |
56.98 |
0.0K |
16:08 |
57.02 |
57.06 |
57.02 |
57.06 |
0.0K |
16:09 |
57.08 |
57.10 |
57.06 |
57.10 |
0.0K |
16:10 |
57.12 |
57.13 |
57.11 |
57.11 |
0.0K |
16:11 |
57.12 |
57.12 |
57.12 |
57.12 |
0.0K |
16:12 |
57.13 |
57.15 |
57.13 |
57.14 |
0.0K |
16:13 |
57.13 |
57.13 |
57.06 |
57.06 |
0.0K |
16:14 |
57.04 |
57.07 |
57.04 |
57.07 |
0.0K |
16:15 |
57.06 |
57.06 |
57.04 |
57.06 |
0.0K |
16:16 |
57.08 |
57.10 |
57.08 |
57.10 |
0.0K |
16:17 |
57.09 |
57.10 |
57.09 |
57.10 |
0.0K |
16:18 |
57.08 |
57.09 |
57.01 |
57.01 |
0.0K |
16:19 |
57.02 |
57.02 |
57.01 |
57.02 |
0.0K |
16:20 |
57.01 |
57.03 |
57.00 |
57.03 |
0.0K |
16:21 |
57.02 |
57.02 |
57.00 |
57.00 |
0.0K |
16:22 |
56.99 |
56.99 |
56.99 |
56.99 |
0.0K |
16:23 |
57.00 |
57.00 |
56.99 |
57.00 |
0.0K |
16:24 |
56.99 |
57.00 |
56.98 |
56.98 |
0.0K |
16:25 |
56.97 |
56.97 |
56.92 |
56.92 |
0.0K |
16:26 |
56.90 |
56.90 |
56.88 |
56.88 |
0.0K |
16:27 |
56.87 |
56.87 |
56.84 |
56.84 |
0.0K |
16:28 |
56.85 |
56.85 |
56.84 |
56.84 |
0.0K |
16:30 |
56.87 |
56.88 |
56.87 |
56.88 |
0.0K |
16:31 |
56.88 |
56.88 |
56.85 |
56.88 |
0.0K |
16:32 |
56.89 |
56.93 |
56.89 |
56.92 |
0.0K |
16:33 |
56.91 |
56.92 |
56.91 |
56.92 |
0.0K |
16:34 |
56.91 |
56.91 |
56.86 |
56.86 |
0.0K |
16:35 |
56.85 |
56.85 |
56.80 |
56.80 |
0.0K |
16:38 |
56.79 |
56.85 |
56.79 |
56.84 |
0.0K |
16:39 |
56.83 |
56.83 |
56.81 |
56.81 |
0.0K |
16:40 |
56.82 |
56.82 |
56.81 |
56.81 |
0.0K |
16:41 |
56.80 |
56.81 |
56.80 |
56.80 |
0.0K |
16:42 |
56.78 |
56.80 |
56.78 |
56.80 |
0.0K |
16:43 |
56.78 |
56.80 |
56.78 |
56.79 |
0.0K |
16:44 |
56.78 |
56.80 |
56.78 |
56.78 |
0.0K |
16:45 |
56.76 |
56.76 |
56.76 |
56.76 |
0.0K |
16:46 |
56.77 |
56.82 |
56.77 |
56.81 |
0.0K |
16:47 |
56.80 |
56.82 |
56.80 |
56.81 |
0.0K |
16:48 |
56.80 |
56.82 |
56.80 |
56.81 |
0.0K |
16:49 |
56.82 |
56.82 |
56.81 |
56.81 |
0.0K |
16:50 |
56.82 |
56.85 |
56.81 |
56.84 |
0.0K |
16:51 |
56.83 |
56.83 |
56.83 |
56.83 |
0.0K |
16:52 |
56.82 |
56.82 |
56.76 |
56.76 |
0.0K |
16:53 |
56.75 |
56.75 |
56.73 |
56.73 |
0.0K |
16:54 |
56.73 |
56.74 |
56.72 |
56.74 |
0.0K |
16:55 |
56.75 |
56.77 |
56.74 |
56.77 |
0.0K |
16:56 |
56.76 |
56.77 |
56.76 |
56.77 |
0.0K |
16:57 |
56.78 |
56.78 |
56.74 |
56.74 |
0.0K |
16:58 |
56.73 |
56.73 |
56.71 |
56.71 |
0.0K |
16:59 |
56.72 |
56.72 |
56.72 |
56.72 |
0.0K |
17:00 |
56.73 |
56.73 |
56.73 |
56.73 |
0.0K |
17:01 |
56.71 |
56.72 |
56.71 |
56.72 |
0.0K |
17:02 |
56.71 |
56.79 |
56.71 |
56.79 |
0.0K |
17:03 |
56.78 |
56.82 |
56.78 |
56.82 |
0.0K |
17:04 |
56.83 |
56.83 |
56.78 |
56.78 |
0.0K |
17:05 |
56.80 |
56.82 |
56.79 |
56.82 |
0.0K |
17:06 |
56.83 |
56.83 |
56.82 |
56.83 |
0.0K |
17:07 |
56.83 |
56.87 |
56.82 |
56.87 |
0.0K |
17:08 |
56.85 |
56.85 |
56.85 |
56.85 |
0.0K |
17:10 |
56.84 |
56.86 |
56.83 |
56.86 |
0.0K |
17:11 |
56.86 |
56.88 |
56.86 |
56.86 |
0.0K |
17:12 |
56.87 |
56.87 |
56.86 |
56.87 |
0.0K |
17:13 |
56.86 |
56.86 |
56.86 |
56.86 |
0.0K |
17:14 |
56.85 |
56.85 |
56.82 |
56.82 |
0.0K |
17:15 |
56.82 |
56.82 |
56.77 |
56.80 |
0.0K |
17:16 |
56.80 |
56.83 |
56.80 |
56.83 |
0.0K |
17:17 |
56.85 |
56.85 |
56.84 |
56.85 |
0.0K |
17:18 |
56.87 |
56.87 |
56.85 |
56.85 |
0.0K |
17:19 |
56.86 |
56.88 |
56.86 |
56.88 |
0.0K |
17:20 |
56.87 |
56.91 |
56.87 |
56.90 |
0.0K |
17:21 |
56.89 |
56.89 |
56.86 |
56.86 |
0.0K |
17:22 |
56.85 |
56.87 |
56.84 |
56.87 |
0.0K |
17:23 |
56.85 |
56.87 |
56.83 |
56.86 |
0.0K |
17:24 |
56.87 |
56.87 |
56.85 |
56.87 |
0.0K |
17:25 |
56.89 |
56.89 |
56.88 |
56.88 |
0.0K |
17:26 |
56.86 |
56.86 |
56.84 |
56.86 |
0.0K |
17:27 |
56.85 |
56.85 |
56.83 |
56.84 |
0.0K |
17:28 |
56.85 |
56.88 |
56.83 |
56.84 |
0.0K |
17:29 |
56.88 |
56.90 |
56.88 |
56.90 |
0.0K |
17:30 |
56.89 |
56.89 |
56.89 |
56.89 |
0.0K |
17:35 |
57.00 |
57.00 |
57.00 |
57.00 |
403.6K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
2025-09-29 |
57.12 |
57.36 |
56.26 |
56.40 |
0.4M |
2025-09-26 |
56.98 |
57.54 |
56.64 |
57.00 |
0.4M |
2025-09-25 |
56.74 |
57.74 |
56.48 |
56.66 |
0.7M |
2025-09-24 |
56.54 |
56.72 |
55.36 |
56.58 |
0.7M |
2025-09-23 |
56.06 |
57.04 |
56.02 |
56.78 |
0.6M |
2025-09-22 |
55.76 |
55.96 |
54.88 |
55.96 |
0.6M |
2025-09-19 |
56.82 |
57.82 |
55.48 |
56.00 |
1.3M |
2025-09-18 |
55.48 |
58.86 |
55.46 |
56.94 |
2.1M |
2025-09-17 |
54.95 |
55.77 |
53.88 |
55.48 |
0.8M |
2025-09-16 |
55.31 |
56.10 |
54.45 |
54.45 |
0.6M |
2025-09-15 |
54.95 |
56.20 |
54.84 |
55.16 |
0.4M |
2025-09-12 |
55.31 |
55.51 |
54.36 |
54.58 |
0.3M |
2025-09-11 |
55.33 |
55.51 |
54.71 |
55.16 |
0.4M |
2025-09-10 |
74.30 |
74.84 |
72.82 |
72.82 |
0.3M |
2025-09-09 |
74.30 |
75.26 |
73.88 |
74.38 |
0.3M |
2025-09-08 |
73.60 |
74.66 |
73.28 |
74.14 |
0.5M |
2025-09-05 |
73.60 |
73.90 |
72.38 |
72.82 |
0.5M |
2025-09-04 |
73.14 |
74.36 |
72.90 |
72.90 |
0.5M |
2025-09-03 |
74.60 |
75.40 |
73.12 |
73.20 |
0.3M |
2025-09-02 |
76.66 |
76.84 |
74.84 |
75.10 |
0.3M |
2025-09-01 |
75.16 |
76.22 |
75.04 |
75.92 |
0.2M |
2025-08-29 |
75.54 |
75.98 |
75.00 |
75.00 |
0.3M |
2025-08-28 |
75.50 |
76.62 |
75.28 |
75.88 |
0.3M |
2025-08-27 |
77.12 |
77.52 |
75.02 |
75.02 |
0.3M |
2025-08-26 |
76.18 |
77.56 |
75.74 |
76.82 |
0.4M |
2025-08-25 |
76.30 |
76.42 |
75.78 |
76.26 |
0.2M |
2025-08-22 |
75.00 |
76.38 |
74.96 |
76.22 |
0.2M |
2025-08-21 |
75.26 |
75.44 |
74.88 |
75.34 |
0.2M |
2025-08-20 |
75.70 |
76.00 |
74.96 |
75.44 |
0.2M |
2025-08-19 |
74.20 |
76.18 |
74.14 |
76.00 |
0.2M |
2025-08-18 |
74.98 |
75.04 |
73.88 |
74.08 |
0.2M |
2025-08-15 |
75.18 |
75.50 |
74.62 |
74.92 |
0.5M |
2025-08-14 |
74.10 |
74.70 |
74.04 |
74.56 |
0.2M |
2025-08-13 |
74.36 |
74.38 |
73.10 |
73.96 |
0.6M |
2025-08-12 |
73.18 |
74.50 |
73.04 |
74.00 |
0.7M |
2025-08-11 |
74.00 |
74.14 |
72.66 |
72.72 |
0.3M |
2025-08-08 |
73.52 |
73.86 |
72.90 |
73.52 |
0.3M |
2025-08-07 |
72.36 |
73.50 |
71.44 |
73.32 |
0.4M |
2025-08-06 |
73.90 |
74.18 |
72.14 |
72.20 |
0.3M |
2025-08-05 |
71.52 |
73.78 |
70.90 |
73.28 |
0.5M |
2025-08-04 |
73.56 |
74.06 |
72.86 |
72.96 |
0.3M |
2025-08-01 |
74.60 |
74.70 |
72.56 |
73.26 |
0.4M |
2025-07-31 |
75.36 |
76.60 |
75.20 |
75.20 |
0.4M |
2025-07-30 |
76.94 |
77.00 |
75.90 |
75.90 |
0.2M |
2025-07-29 |
76.12 |
76.94 |
75.88 |
76.94 |
0.3M |
2025-07-28 |
77.32 |
77.64 |
75.44 |
75.90 |
0.3M |
2025-07-25 |
75.24 |
76.56 |
74.56 |
76.54 |
0.2M |
2025-07-24 |
77.08 |
77.52 |
76.20 |
76.42 |
0.3M |
2025-07-23 |
76.70 |
77.20 |
75.58 |
76.08 |
0.3M |
2025-07-22 |
74.96 |
75.22 |
74.30 |
74.48 |
0.2M |
2025-07-21 |
75.22 |
75.68 |
74.34 |
75.24 |
0.2M |
2025-07-18 |
76.50 |
76.88 |
75.22 |
75.22 |
0.3M |
2025-07-17 |
75.94 |
76.34 |
75.62 |
76.00 |
0.2M |
2025-07-16 |
75.14 |
75.96 |
75.00 |
75.24 |
0.2M |
2025-07-15 |
76.02 |
76.68 |
75.88 |
76.06 |
0.2M |
2025-07-14 |
76.20 |
76.96 |
75.80 |
75.80 |
0.2M |
2025-07-11 |
77.98 |
78.06 |
77.06 |
77.34 |
0.2M |
2025-07-10 |
77.98 |
78.62 |
77.80 |
78.38 |
0.2M |
2025-07-09 |
76.74 |
78.46 |
76.64 |
77.58 |
0.4M |
2025-07-08 |
74.90 |
76.66 |
74.66 |
76.46 |
0.3M |
2025-07-07 |
74.92 |
75.34 |
74.44 |
75.00 |
0.2M |
2025-07-04 |
74.92 |
75.48 |
74.54 |
75.02 |
0.2M |
2025-07-03 |
75.78 |
76.44 |
75.14 |
75.32 |
0.3M |
2025-07-02 |
74.86 |
76.02 |
74.66 |
75.04 |
0.3M |
2025-07-01 |
74.00 |
74.32 |
73.26 |
74.30 |
0.3M |
2025-06-30 |
74.44 |
74.44 |
73.22 |
74.10 |
0.4M |
2025-06-27 |
71.60 |
74.16 |
71.44 |
73.90 |
0.6M |
2025-06-26 |
69.80 |
71.64 |
69.60 |
71.06 |
0.5M |
2025-06-25 |
71.70 |
71.78 |
70.56 |
70.98 |
0.8M |
2025-06-24 |
75.70 |
76.26 |
71.50 |
71.90 |
1.0M |
2025-06-23 |
73.78 |
74.88 |
73.62 |
74.08 |
0.4M |
2025-06-20 |
74.16 |
75.34 |
74.14 |
74.14 |
1.0M |
2025-06-19 |
74.20 |
74.46 |
73.48 |
74.00 |
0.3M |
2025-06-18 |
76.00 |
76.12 |
74.52 |
74.92 |
0.3M |
2025-06-17 |
76.52 |
77.26 |
76.02 |
76.10 |
0.5M |
2025-06-16 |
77.00 |
77.56 |
76.56 |
76.84 |
0.3M |
2025-06-13 |
76.38 |
76.96 |
75.92 |
76.66 |
0.4M |
2025-06-12 |
76.58 |
78.60 |
76.38 |
78.14 |
0.3M |
2025-06-11 |
77.44 |
77.64 |
76.66 |
77.08 |
0.6M |
2025-06-10 |
77.04 |
77.04 |
75.82 |
77.00 |
0.2M |
2025-06-09 |
76.06 |
76.64 |
75.70 |
76.50 |
0.2M |
2025-06-06 |
76.46 |
76.96 |
76.04 |
76.04 |
0.2M |
2025-06-05 |
76.28 |
76.80 |
75.62 |
76.44 |
0.2M |
2025-06-04 |
76.76 |
77.02 |
75.74 |
76.12 |
0.4M |
2025-06-03 |
76.02 |
76.26 |
74.48 |
76.26 |
0.3M |
2025-06-02 |
76.32 |
76.64 |
75.12 |
75.94 |
0.4M |
2025-05-30 |
77.14 |
78.10 |
77.14 |
77.30 |
0.6M |
2025-05-29 |
77.98 |
78.68 |
77.10 |
77.10 |
0.3M |
2025-05-28 |
76.56 |
77.64 |
76.42 |
77.22 |
0.4M |
2025-05-27 |
76.42 |
76.74 |
75.98 |
76.16 |
0.8M |
2025-05-26 |
75.94 |
76.34 |
75.56 |
76.34 |
0.2M |
2025-05-23 |
75.96 |
77.02 |
73.40 |
74.42 |
0.8M |
2025-05-22 |
77.10 |
77.54 |
76.64 |
76.86 |
0.3M |
2025-05-21 |
76.60 |
77.88 |
76.46 |
77.56 |
0.4M |
2025-05-20 |
75.86 |
77.14 |
75.42 |
77.02 |
0.4M |
2025-05-19 |
74.54 |
75.94 |
74.52 |
75.80 |
0.4M |
2025-05-16 |
75.12 |
75.34 |
74.40 |
74.54 |
0.3M |
2025-05-15 |
74.68 |
74.92 |
74.08 |
74.78 |
0.4M |
2025-05-14 |
75.40 |
75.46 |
74.22 |
74.66 |
1.4M |
2025-05-13 |
74.86 |
75.58 |
74.44 |
75.58 |
0.7M |
2025-05-12 |
73.32 |
75.66 |
73.24 |
74.30 |
0.5M |
2025-05-09 |
72.66 |
73.14 |
72.26 |
72.66 |
0.5M |
2025-05-08 |
71.28 |
72.08 |
70.68 |
72.08 |
0.5M |
2025-05-07 |
72.34 |
72.44 |
70.12 |
70.28 |
0.4M |
2025-05-06 |
71.86 |
73.38 |
69.10 |
71.78 |
0.8M |
2025-05-05 |
70.00 |
70.68 |
69.76 |
70.10 |
0.4M |
2025-05-02 |
69.84 |
71.04 |
69.30 |
70.06 |
0.6M |
2025-04-30 |
68.06 |
68.80 |
67.78 |
68.44 |
0.6M |
2025-04-29 |
67.70 |
68.72 |
67.38 |
67.90 |
0.5M |
2025-04-28 |
67.92 |
68.92 |
67.24 |
67.56 |
0.6M |
2025-04-25 |
69.54 |
70.64 |
69.04 |
69.88 |
0.5M |
2025-04-24 |
67.44 |
69.04 |
67.38 |
68.72 |
0.5M |
2025-04-23 |
66.76 |
68.54 |
66.52 |
67.52 |
0.5M |
2025-04-22 |
65.36 |
66.34 |
64.84 |
66.02 |
0.3M |
2025-04-17 |
64.82 |
65.80 |
64.00 |
64.60 |
0.4M |
2025-04-16 |
63.82 |
65.10 |
63.12 |
64.82 |
0.5M |
2025-04-15 |
64.18 |
65.08 |
64.04 |
64.46 |
0.4M |
2025-04-14 |
62.88 |
63.20 |
62.16 |
62.76 |
0.4M |
2025-04-11 |
61.64 |
62.48 |
59.80 |
61.08 |
0.5M |
2025-04-10 |
64.96 |
65.48 |
60.78 |
60.78 |
0.8M |
2025-04-09 |
58.86 |
60.48 |
58.72 |
59.68 |
0.8M |
2025-04-08 |
59.64 |
62.08 |
59.26 |
61.50 |
0.9M |
2025-04-07 |
56.52 |
61.98 |
55.74 |
58.78 |
0.8M |
2025-04-04 |
61.76 |
62.06 |
57.90 |
60.56 |
0.9M |
2025-04-03 |
63.28 |
64.96 |
61.84 |
62.20 |
0.5M |
2025-04-02 |
64.18 |
65.02 |
63.44 |
65.02 |
0.3M |
2025-04-01 |
65.24 |
66.04 |
64.74 |
65.36 |
0.3M |
2025-03-31 |
66.20 |
66.52 |
63.28 |
64.56 |
0.7M |
2025-03-28 |
67.52 |
68.74 |
66.72 |
66.76 |
0.5M |
2025-03-27 |
68.48 |
68.88 |
67.40 |
68.54 |
0.7M |
2025-03-26 |
71.78 |
71.78 |
69.96 |
70.22 |
0.3M |
2025-03-25 |
71.40 |
71.94 |
70.48 |
71.24 |
0.3M |
2025-03-24 |
71.50 |
71.74 |
70.10 |
70.50 |
0.4M |
2025-03-21 |
70.44 |
70.88 |
69.04 |
70.08 |
0.7M |
2025-03-20 |
71.38 |
71.52 |
69.64 |
70.94 |
0.3M |
2025-03-19 |
70.20 |
71.42 |
69.86 |
71.28 |
0.4M |
2025-03-18 |
70.68 |
72.96 |
70.62 |
71.08 |
0.3M |
2025-03-17 |
69.82 |
70.56 |
69.46 |
70.28 |
0.3M |
2025-03-14 |
68.40 |
70.20 |
67.30 |
69.48 |
0.5M |
2025-03-13 |
68.72 |
69.08 |
67.60 |
68.30 |
0.3M |
2025-03-12 |
68.36 |
69.52 |
67.82 |
69.30 |
0.5M |
2025-03-11 |
68.02 |
69.60 |
66.52 |
67.66 |
0.5M |
2025-03-10 |
69.52 |
69.58 |
67.12 |
68.30 |
0.7M |
2025-03-07 |
69.24 |
69.50 |
68.04 |
68.52 |
0.6M |
2025-03-06 |
66.80 |
70.54 |
66.58 |
70.00 |
1.2M |
2025-03-05 |
62.48 |
66.16 |
61.82 |
65.58 |
1.2M |
2025-03-04 |
66.18 |
66.18 |
60.82 |
61.34 |
1.7M |
2025-03-03 |
68.62 |
70.00 |
67.38 |
69.42 |
0.6M |
2025-02-28 |
68.90 |
69.16 |
67.72 |
69.14 |
0.6M |
2025-02-27 |
68.92 |
70.18 |
68.78 |
69.70 |
0.3M |
2025-02-26 |
69.60 |
70.58 |
69.36 |
70.12 |
0.4M |
2025-02-25 |
70.20 |
70.70 |
69.42 |
69.42 |
0.4M |
2025-02-24 |
70.60 |
70.64 |
69.38 |
70.56 |
0.3M |
2025-02-21 |
69.20 |
69.78 |
68.92 |
69.00 |
0.3M |
2025-02-20 |
69.34 |
70.14 |
68.80 |
68.84 |
0.5M |
2025-02-19 |
70.40 |
70.82 |
68.96 |
69.56 |
0.4M |
2025-02-18 |
69.98 |
71.04 |
69.56 |
70.50 |
0.4M |
2025-02-17 |
69.54 |
70.14 |
69.06 |
69.88 |
0.2M |
2025-02-14 |
68.64 |
69.80 |
68.64 |
69.54 |
0.4M |
2025-02-13 |
66.68 |
69.68 |
66.68 |
69.68 |
0.8M |
2025-02-12 |
66.20 |
66.58 |
65.40 |
65.86 |
0.4M |
2025-02-11 |
66.18 |
66.48 |
65.78 |
66.16 |
0.3M |
2025-02-10 |
66.60 |
67.22 |
65.88 |
66.36 |
0.3M |
2025-02-07 |
66.92 |
67.34 |
66.22 |
66.72 |
0.3M |
2025-02-06 |
65.58 |
66.76 |
65.24 |
66.36 |
0.3M |
2025-02-05 |
66.32 |
66.62 |
64.90 |
65.42 |
0.4M |
2025-02-04 |
67.00 |
67.38 |
65.56 |
66.72 |
0.4M |
2025-02-03 |
66.78 |
67.18 |
65.36 |
67.00 |
0.4M |
2025-01-31 |
68.92 |
69.40 |
68.24 |
68.78 |
0.5M |
2025-01-30 |
68.04 |
69.72 |
67.90 |
69.12 |
0.4M |
2025-01-29 |
70.14 |
70.30 |
67.70 |
67.74 |
0.5M |
2025-01-28 |
69.56 |
70.22 |
68.90 |
69.84 |
0.3M |
2025-01-27 |
68.52 |
69.90 |
68.38 |
69.58 |
0.4M |
2025-01-24 |
68.50 |
69.26 |
68.16 |
68.70 |
0.5M |
2025-01-23 |
66.84 |
68.00 |
66.40 |
68.00 |
0.3M |
2025-01-22 |
67.32 |
67.56 |
66.62 |
66.70 |
0.3M |
2025-01-21 |
67.24 |
67.68 |
66.92 |
67.38 |
0.2M |
2025-01-20 |
67.10 |
68.42 |
66.58 |
67.76 |
0.2M |
2025-01-17 |
66.48 |
67.42 |
66.38 |
67.34 |
0.6M |
2025-01-16 |
67.22 |
67.38 |
66.30 |
66.30 |
0.3M |
2025-01-15 |
65.80 |
67.04 |
65.30 |
66.74 |
0.5M |
2025-01-14 |
64.80 |
65.44 |
64.52 |
64.52 |
0.2M |
2025-01-13 |
64.18 |
64.92 |
63.70 |
64.06 |
0.2M |
2025-01-10 |
63.56 |
65.72 |
63.42 |
64.24 |
0.3M |
2025-01-09 |
64.74 |
64.80 |
63.72 |
63.72 |
0.3M |
2025-01-08 |
64.94 |
66.58 |
64.52 |
65.16 |
0.3M |
2025-01-07 |
65.46 |
65.78 |
64.76 |
65.24 |
0.5M |
2025-01-06 |
64.22 |
66.88 |
63.44 |
65.98 |
0.4M |
2025-01-03 |
63.96 |
64.26 |
63.34 |
63.54 |
0.2M |
2025-01-02 |
64.94 |
65.08 |
63.80 |
64.20 |
0.3M |