纳斯达克OMX集团

NDAQ
🏛️ 美国 →
88.71
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 88.46 88.46 88.28 88.28 61.6K
09:31 88.28 88.28 88.17 88.21 5.7K
09:32 88.08 88.28 88.08 88.21 7.9K
09:33 88.08 88.16 88.08 88.16 1.3K
09:34 88.17 88.24 88.17 88.17 2.5K
09:35 88.20 88.21 88.07 88.07 11.7K
09:36 88.05 88.09 88.00 88.00 3.8K
09:37 88.00 88.06 87.87 88.06 5.5K
09:38 88.02 88.03 87.94 87.94 4.1K
09:39 87.95 87.97 87.95 87.97 3.2K
09:40 87.93 87.93 87.93 87.93 5.5K
09:41 87.85 87.85 87.82 87.82 1.1K
09:42 87.80 87.80 87.74 87.78 6.0K
09:43 87.82 87.88 87.79 87.85 5.4K
09:44 87.86 87.86 87.82 87.82 2.1K
09:45 87.82 87.90 87.82 87.88 9.1K
09:46 87.85 87.92 87.83 87.87 11.6K
09:47 87.84 87.90 87.84 87.88 12.5K
09:48 87.91 87.91 87.83 87.83 2.0K
09:49 87.86 87.86 87.79 87.79 4.1K
09:50 87.80 87.81 87.77 87.79 5.4K
09:51 87.79 87.79 87.65 87.65 5.4K
09:52 87.73 87.76 87.73 87.76 10.2K
09:53 87.75 87.75 87.69 87.74 10.5K
09:54 87.74 87.91 87.74 87.91 17.5K
09:55 87.89 87.91 87.77 87.77 12.8K
09:56 87.73 87.80 87.71 87.75 11.8K
09:57 87.80 87.80 87.78 87.78 2.5K
09:58 87.72 87.72 87.69 87.70 5.2K
09:59 87.67 87.73 87.67 87.73 12.9K
10:00 87.70 87.70 87.64 87.66 13.8K
10:01 87.71 87.71 87.67 87.67 11.0K
10:02 87.67 87.77 87.67 87.77 14.9K
10:03 87.78 87.86 87.78 87.84 20.8K
10:04 87.89 87.92 87.89 87.89 8.1K
10:05 87.95 88.05 87.95 88.05 38.4K
10:06 88.08 88.09 88.03 88.03 9.9K
10:07 88.10 88.10 88.05 88.05 3.1K
10:08 88.09 88.10 88.05 88.05 3.6K
10:09 88.02 88.03 88.01 88.01 5.2K
10:10 87.99 88.03 87.99 88.02 4.7K
10:11 88.05 88.08 88.03 88.06 5.9K
10:12 88.05 88.05 88.03 88.04 6.9K
10:13 88.02 88.02 88.02 88.02 0.8K
10:14 88.06 88.07 88.06 88.07 3.3K
10:15 88.04 88.04 88.03 88.03 1.2K
10:16 88.04 88.04 88.00 88.00 5.6K
10:17 87.99 88.02 87.99 88.01 3.8K
10:18 88.00 88.03 88.00 88.02 3.7K
10:19 88.04 88.05 88.04 88.05 1.6K
10:20 88.05 88.05 88.02 88.02 11.6K
10:21 88.00 88.00 87.87 87.87 5.0K
10:22 87.85 87.88 87.83 87.84 6.1K
10:23 87.86 87.90 87.84 87.86 4.4K
10:24 87.82 87.84 87.76 87.79 10.7K
10:25 87.78 87.80 87.78 87.79 3.4K
10:26 87.76 87.79 87.74 87.77 4.7K
10:27 87.76 87.78 87.76 87.78 3.5K
10:28 87.79 87.91 87.79 87.87 4.8K
10:29 87.81 87.81 87.79 87.79 2.1K
10:30 87.77 87.77 87.77 87.77 2.8K
10:31 87.80 87.87 87.80 87.87 4.0K
10:32 87.88 87.93 87.87 87.87 8.7K
10:33 87.86 87.86 87.85 87.85 2.7K
10:34 87.84 87.86 87.80 87.80 7.3K
10:35 87.80 87.81 87.80 87.81 2.7K
10:36 87.84 87.85 87.80 87.85 4.2K
10:37 87.84 87.86 87.81 87.82 8.8K
10:38 87.81 87.81 87.80 87.81 5.9K
10:39 87.80 87.83 87.80 87.83 2.8K
10:40 87.84 87.84 87.81 87.81 2.0K
10:41 87.79 87.83 87.77 87.81 6.1K
10:42 87.79 87.79 87.76 87.77 4.2K
10:43 87.78 87.79 87.76 87.78 8.7K
10:44 87.76 87.79 87.76 87.77 3.5K
10:45 87.77 87.81 87.77 87.77 7.6K
10:46 87.77 87.77 87.73 87.73 9.6K
10:47 87.78 87.78 87.75 87.75 8.9K
10:48 87.75 87.75 87.75 87.75 3.4K
10:49 87.72 87.73 87.71 87.71 4.5K
10:50 87.72 87.75 87.71 87.71 5.5K
10:51 87.73 87.81 87.73 87.81 5.8K
10:52 87.81 87.81 87.79 87.79 3.4K
10:53 87.80 87.80 87.79 87.79 1.7K
10:54 87.79 87.79 87.76 87.77 5.7K
10:55 87.76 87.79 87.73 87.73 4.5K
10:56 87.74 87.79 87.74 87.76 6.8K
10:57 87.74 87.75 87.74 87.75 4.0K
10:58 87.76 87.77 87.76 87.77 2.8K
10:59 87.75 87.75 87.75 87.75 2.0K
11:00 87.76 87.80 87.73 87.73 8.0K
11:01 87.72 87.72 87.69 87.69 2.8K
11:02 87.73 87.73 87.73 87.73 3.5K
11:03 87.74 87.77 87.73 87.76 6.2K
11:04 87.77 87.77 87.70 87.73 10.2K
11:05 87.73 87.73 87.70 87.70 5.3K
11:06 87.67 87.71 87.67 87.71 14.6K
11:07 87.72 87.74 87.70 87.74 5.1K
11:08 87.73 87.73 87.69 87.69 3.4K
11:09 87.68 87.68 87.65 87.66 4.9K
11:10 87.67 87.71 87.67 87.68 3.9K
11:11 87.67 87.70 87.66 87.67 6.4K
11:12 87.67 87.67 87.67 87.67 0.3K
11:13 87.68 87.68 87.68 87.68 2.0K
11:14 87.63 87.65 87.62 87.62 9.3K
11:15 87.61 87.64 87.61 87.62 4.9K
11:16 87.65 87.80 87.64 87.78 10.6K
11:17 87.76 87.79 87.75 87.75 5.2K
11:18 87.72 87.72 87.71 87.72 3.2K
11:19 87.68 87.69 87.67 87.67 3.1K
11:20 87.68 87.73 87.68 87.72 4.1K
11:21 87.73 87.75 87.72 87.74 5.3K
11:22 87.74 87.74 87.70 87.73 3.4K
11:23 87.72 87.76 87.72 87.76 4.7K
11:24 87.78 87.79 87.78 87.79 2.6K
11:25 87.80 87.80 87.76 87.76 5.5K
11:26 87.73 87.73 87.70 87.70 4.5K
11:27 87.69 87.70 87.68 87.68 2.7K
11:28 87.70 87.70 87.68 87.68 2.7K
11:29 87.68 87.69 87.68 87.69 6.0K
11:30 87.70 87.70 87.66 87.66 6.4K
11:31 87.66 87.66 87.64 87.66 2.8K
11:32 87.63 87.64 87.62 87.64 4.2K
11:33 87.64 87.64 87.62 87.62 2.4K
11:34 87.63 87.65 87.61 87.62 7.1K
11:35 87.63 87.65 87.62 87.62 4.9K
11:36 87.62 87.65 87.62 87.63 4.9K
11:37 87.62 87.62 87.59 87.61 6.0K
11:38 87.61 87.61 87.49 87.49 15.8K
11:39 87.50 87.54 87.50 87.52 9.2K
11:40 87.50 87.51 87.48 87.48 7.6K
11:41 87.47 87.47 87.44 87.44 3.4K
11:42 87.42 87.44 87.42 87.43 5.1K
11:43 87.43 87.43 87.40 87.40 4.9K
11:44 87.43 87.44 87.43 87.44 6.5K
11:45 87.43 87.43 87.40 87.40 2.6K
11:46 87.40 87.42 87.39 87.41 9.2K
11:47 87.42 87.42 87.37 87.38 9.2K
11:48 87.40 87.40 87.38 87.39 6.5K
11:49 87.39 87.45 87.39 87.43 5.1K
11:50 87.41 87.43 87.37 87.37 6.0K
11:51 87.34 87.40 87.34 87.40 11.0K
11:52 87.42 87.42 87.39 87.41 8.5K
11:53 87.41 87.45 87.41 87.44 6.8K
11:54 87.44 87.46 87.43 87.44 2.6K
11:55 87.45 87.47 87.44 87.44 2.6K
11:56 87.44 87.49 87.44 87.49 8.4K
11:57 87.48 87.48 87.44 87.44 4.0K
11:58 87.44 87.44 87.41 87.43 7.2K
11:59 87.43 87.44 87.40 87.41 5.9K
12:00 87.41 87.41 87.35 87.41 6.1K
12:01 87.41 87.42 87.40 87.40 5.3K
12:02 87.39 87.42 87.39 87.42 8.0K
12:03 87.43 87.46 87.42 87.45 6.9K
12:04 87.45 87.48 87.45 87.46 6.0K
12:05 87.45 87.47 87.43 87.43 7.4K
12:06 87.44 87.46 87.43 87.44 3.3K
12:07 87.44 87.48 87.44 87.48 7.5K
12:08 87.46 87.47 87.45 87.46 8.5K
12:09 87.45 87.46 87.38 87.40 12.3K
12:10 87.40 87.41 87.39 87.41 10.5K
12:11 87.42 87.54 87.42 87.42 59.4K
12:12 87.44 87.45 87.41 87.41 9.2K
12:13 87.41 87.44 87.41 87.41 6.2K
12:14 87.41 87.43 87.37 87.37 10.2K
12:15 87.35 87.40 87.35 87.38 12.3K
12:16 87.37 87.37 87.33 87.34 5.0K
12:17 87.35 87.44 87.35 87.44 10.8K
12:18 87.45 87.50 87.44 87.45 6.9K
12:19 87.42 87.46 87.42 87.43 21.8K
12:20 87.43 87.46 87.42 87.46 8.7K
12:21 87.46 87.46 87.43 87.43 5.5K
12:22 87.48 87.53 87.48 87.53 6.4K
12:23 87.54 87.58 87.54 87.57 4.3K
12:24 87.55 87.61 87.55 87.61 5.6K
12:25 87.61 87.61 87.59 87.59 4.2K
12:26 87.61 87.61 87.57 87.57 3.2K
12:27 87.59 87.61 87.59 87.61 3.4K
12:28 87.62 87.62 87.57 87.57 5.1K
12:29 87.58 87.59 87.58 87.59 1.7K
12:30 87.57 87.59 87.57 87.58 5.6K
12:31 87.58 87.59 87.56 87.56 4.0K
12:32 87.56 87.56 87.55 87.55 1.9K
12:33 87.52 87.54 87.52 87.54 4.5K
12:34 87.55 87.56 87.55 87.56 5.3K
12:35 87.55 87.55 87.44 87.44 11.0K
12:36 87.44 87.47 87.44 87.46 8.5K
12:37 87.46 87.48 87.44 87.48 6.3K
12:38 87.46 87.48 87.46 87.47 5.8K
12:39 87.50 87.50 87.49 87.50 6.4K
12:40 87.52 87.54 87.51 87.51 7.3K
12:41 87.52 87.54 87.51 87.51 13.4K
12:42 87.51 87.51 87.49 87.50 3.5K
12:43 87.50 87.53 87.49 87.53 8.0K
12:44 87.53 87.53 87.50 87.52 4.0K
12:45 87.50 87.51 87.49 87.49 2.5K
12:46 87.50 87.51 87.47 87.47 3.9K
12:47 87.47 87.47 87.46 87.46 3.7K
12:48 87.46 87.49 87.46 87.49 5.2K
12:49 87.49 87.50 87.49 87.49 3.9K
12:50 87.47 87.47 87.45 87.45 2.8K
12:51 87.43 87.43 87.40 87.41 7.0K
12:52 87.41 87.41 87.41 87.41 1.2K
12:53 87.39 87.42 87.38 87.42 7.7K
12:54 87.42 87.44 87.42 87.44 3.4K
12:55 87.44 87.44 87.43 87.44 4.3K
12:56 87.45 87.45 87.43 87.45 3.8K
12:57 87.43 87.44 87.43 87.44 6.7K
12:58 87.43 87.49 87.43 87.48 6.1K
12:59 87.47 87.47 87.45 87.46 1.9K
13:00 87.45 87.47 87.45 87.47 3.0K
13:01 87.47 87.49 87.47 87.48 3.2K
13:02 87.48 87.51 87.48 87.51 5.7K
13:03 87.49 87.49 87.44 87.44 6.3K
13:04 87.45 87.50 87.44 87.50 5.3K
13:05 87.49 87.49 87.44 87.44 3.9K
13:06 87.42 87.43 87.37 87.38 7.5K
13:07 87.38 87.40 87.38 87.39 6.3K
13:08 87.40 87.44 87.40 87.42 4.2K
13:09 87.42 87.42 87.40 87.40 3.1K
13:10 87.42 87.44 87.42 87.44 4.5K
13:11 87.44 87.46 87.44 87.46 2.8K
13:12 87.46 87.46 87.41 87.44 4.3K
13:13 87.43 87.43 87.42 87.42 3.5K
13:14 87.42 87.42 87.34 87.34 8.5K
13:15 87.35 87.35 87.30 87.31 6.1K
13:16 87.31 87.37 87.30 87.37 8.3K
13:17 87.37 87.37 87.36 87.36 2.3K
13:18 87.36 87.37 87.36 87.36 3.7K
13:19 87.36 87.41 87.36 87.39 5.0K
13:20 87.39 87.39 87.35 87.36 3.5K
13:21 87.34 87.35 87.34 87.34 3.4K
13:22 87.33 87.43 87.33 87.42 10.5K
13:23 87.40 87.40 87.38 87.38 2.5K
13:24 87.37 87.40 87.37 87.40 5.1K
13:25 87.39 87.39 87.39 87.39 1.0K
13:26 87.38 87.38 87.36 87.36 1.6K
13:27 87.36 87.36 87.35 87.35 2.5K
13:28 87.37 87.40 87.37 87.40 3.8K
13:29 87.39 87.41 87.39 87.40 1.2K
13:30 87.40 87.42 87.40 87.42 3.6K
13:31 87.43 87.43 87.39 87.39 3.5K
13:32 87.37 87.37 87.37 87.37 0.9K
13:33 87.36 87.37 87.35 87.35 5.5K
13:34 87.38 87.38 87.37 87.37 1.2K
13:35 87.40 87.41 87.40 87.40 4.2K
13:36 87.38 87.38 87.34 87.34 3.2K
13:37 87.35 87.36 87.34 87.34 6.0K
13:38 87.34 87.34 87.33 87.33 3.9K
13:39 87.32 87.33 87.32 87.33 2.9K
13:40 87.32 87.32 87.31 87.31 2.2K
13:41 87.31 87.34 87.31 87.34 4.7K
13:42 87.33 87.36 87.33 87.36 6.5K
13:43 87.35 87.37 87.35 87.35 6.5K
13:44 87.31 87.31 87.28 87.28 6.1K
13:45 87.28 87.28 87.22 87.22 4.6K
13:46 87.22 87.22 87.20 87.21 6.7K
13:47 87.20 87.23 87.19 87.19 9.0K
13:48 87.19 87.19 87.19 87.19 1.5K
13:49 87.20 87.21 87.19 87.19 4.2K
13:50 87.18 87.23 87.18 87.23 4.3K
13:51 87.25 87.28 87.25 87.27 5.3K
13:52 87.26 87.27 87.24 87.24 2.5K
13:53 87.22 87.23 87.21 87.23 1.3K
13:54 87.23 87.24 87.23 87.24 2.2K
13:55 87.25 87.25 87.22 87.22 4.3K
13:56 87.22 87.23 87.22 87.23 1.5K
13:57 87.21 87.22 87.20 87.22 6.8K
13:58 87.21 87.24 87.21 87.24 3.5K
13:59 87.23 87.26 87.22 87.26 5.7K
14:00 87.28 87.28 87.26 87.26 5.1K
14:01 87.25 87.25 87.20 87.20 1.8K
14:02 87.21 87.22 87.21 87.21 4.4K
14:03 87.21 87.21 87.19 87.20 2.6K
14:04 87.21 87.24 87.21 87.23 5.1K
14:05 87.24 87.28 87.24 87.27 4.9K
14:06 87.27 87.28 87.21 87.21 5.3K
14:07 87.21 87.22 87.20 87.22 3.2K
14:08 87.21 87.21 87.21 87.21 2.0K
14:09 87.17 87.19 87.16 87.18 10.8K
14:10 87.18 87.21 87.17 87.21 7.1K
14:11 87.22 87.26 87.22 87.25 5.0K
14:12 87.24 87.25 87.24 87.25 6.2K
14:13 87.25 87.26 87.25 87.26 2.2K
14:14 87.27 87.31 87.27 87.30 5.4K
14:15 87.29 87.31 87.29 87.31 3.2K
14:16 87.32 87.33 87.31 87.31 5.2K
14:17 87.30 87.30 87.28 87.28 4.8K
14:18 87.28 87.29 87.28 87.28 4.5K
14:20 87.28 87.28 87.22 87.25 9.4K
14:21 87.25 87.25 87.22 87.22 4.2K
14:22 87.21 87.21 87.19 87.21 3.6K
14:23 87.20 87.20 87.19 87.19 1.6K
14:24 87.20 87.23 87.20 87.23 12.2K
14:25 87.22 87.22 87.22 87.22 0.4K
14:26 87.22 87.23 87.22 87.23 2.4K
14:27 87.24 87.25 87.23 87.23 4.6K
14:28 87.24 87.24 87.24 87.24 2.3K
14:29 87.24 87.25 87.24 87.24 3.1K
14:30 87.25 87.25 87.21 87.21 4.0K
14:31 87.22 87.24 87.22 87.23 7.0K
14:32 87.22 87.24 87.22 87.24 3.6K
14:33 87.26 87.27 87.26 87.26 2.1K
14:34 87.25 87.25 87.22 87.22 4.3K
14:35 87.23 87.23 87.22 87.22 3.8K
14:36 87.24 87.26 87.24 87.24 5.2K
14:37 87.24 87.24 87.24 87.24 2.6K
14:38 87.26 87.28 87.26 87.26 6.1K
14:39 87.25 87.25 87.25 87.25 2.1K
14:40 87.25 87.25 87.23 87.23 2.6K
14:41 87.23 87.23 87.23 87.23 1.7K
14:42 87.22 87.22 87.21 87.22 6.6K
14:43 87.22 87.24 87.22 87.23 6.6K
14:44 87.23 87.25 87.22 87.25 5.8K
14:45 87.26 87.29 87.26 87.29 3.8K
14:46 87.28 87.28 87.27 87.27 3.2K
14:47 87.25 87.32 87.25 87.30 8.5K
14:48 87.29 87.30 87.29 87.30 6.0K
14:49 87.29 87.29 87.26 87.29 4.9K
14:50 87.30 87.30 87.28 87.28 5.3K
14:51 87.29 87.29 87.26 87.28 5.6K
14:52 87.27 87.30 87.25 87.30 4.6K
14:53 87.30 87.32 87.30 87.32 6.1K
14:54 87.32 87.32 87.29 87.29 3.7K
14:55 87.29 87.31 87.29 87.31 2.5K
14:56 87.30 87.30 87.30 87.30 1.8K
14:57 87.30 87.30 87.27 87.27 5.7K
14:58 87.27 87.27 87.23 87.23 5.6K
14:59 87.24 87.26 87.24 87.26 5.2K
15:00 87.25 87.29 87.25 87.27 9.2K
15:01 87.24 87.24 87.19 87.22 10.1K
15:02 87.21 87.22 87.20 87.22 3.7K
15:03 87.20 87.24 87.20 87.22 5.9K
15:04 87.22 87.22 87.22 87.22 2.5K
15:05 87.21 87.23 87.20 87.22 4.8K
15:06 87.19 87.19 87.17 87.18 5.2K
15:07 87.18 87.22 87.18 87.22 7.8K
15:08 87.22 87.22 87.21 87.21 2.6K
15:09 87.21 87.21 87.21 87.21 3.3K
15:10 87.21 87.21 87.18 87.19 5.8K
15:11 87.22 87.25 87.22 87.25 8.7K
15:12 87.26 87.26 87.25 87.26 4.7K
15:13 87.26 87.27 87.23 87.23 4.4K
15:14 87.23 87.24 87.22 87.24 5.7K
15:15 87.25 87.25 87.23 87.23 5.1K
15:16 87.22 87.23 87.21 87.23 5.4K
15:17 87.23 87.27 87.23 87.27 7.3K
15:18 87.27 87.29 87.27 87.27 3.5K
15:19 87.28 87.30 87.28 87.28 8.3K
15:20 87.28 87.28 87.27 87.27 2.0K
15:21 87.28 87.29 87.28 87.28 4.4K
15:22 87.29 87.29 87.28 87.29 5.1K
15:23 87.30 87.30 87.29 87.29 3.0K
15:24 87.29 87.32 87.29 87.32 8.7K
15:25 87.33 87.33 87.31 87.32 6.7K
15:26 87.31 87.31 87.30 87.30 3.6K
15:27 87.33 87.34 87.33 87.33 14.5K
15:28 87.31 87.31 87.30 87.30 7.4K
15:29 87.31 87.33 87.31 87.31 7.0K
15:30 87.31 87.31 87.28 87.30 11.0K
15:31 87.29 87.29 87.25 87.26 6.2K
15:32 87.26 87.27 87.26 87.27 4.3K
15:33 87.26 87.26 87.21 87.23 12.0K
15:34 87.24 87.25 87.24 87.24 3.7K
15:35 87.25 87.25 87.24 87.24 8.7K
15:36 87.23 87.23 87.20 87.20 8.3K
15:37 87.20 87.21 87.18 87.18 6.3K
15:38 87.21 87.23 87.21 87.23 13.1K
15:39 87.22 87.29 87.22 87.29 12.2K
15:40 87.30 87.30 87.24 87.24 11.3K
15:41 87.25 87.29 87.22 87.24 12.7K
15:42 87.24 87.26 87.24 87.26 6.3K
15:43 87.26 87.28 87.26 87.28 11.0K
15:44 87.29 87.29 87.26 87.26 8.3K
15:45 87.25 87.25 87.22 87.23 12.7K
15:46 87.22 87.26 87.22 87.26 10.4K
15:47 87.27 87.30 87.26 87.28 16.3K
15:48 87.29 87.29 87.29 87.29 6.2K
15:49 87.28 87.28 87.28 87.28 14.2K
15:50 87.28 87.28 87.23 87.24 45.3K
15:51 87.25 87.29 87.20 87.21 29.1K
15:52 87.20 87.22 87.18 87.19 29.0K
15:53 87.21 87.23 87.21 87.23 23.0K
15:54 87.22 87.23 87.11 87.13 50.8K
15:55 87.15 87.15 87.11 87.12 53.9K
15:56 87.12 87.13 87.06 87.06 43.9K
15:57 87.05 87.09 87.05 87.09 68.5K
15:58 87.11 87.14 87.11 87.14 58.2K
15:59 87.14 87.15 87.12 87.15 1,549.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 87.80 89.28 87.20 88.71 3.8M
2025-09-26 87.07 87.60 86.90 87.51 2.4M
2025-09-25 86.72 87.67 86.47 86.73 2.8M
2025-09-24 88.43 89.13 87.05 87.15 4.3M
2025-09-23 89.71 89.92 87.52 88.44 4.6M
2025-09-22 89.53 90.43 89.25 89.93 4.2M
2025-09-19 89.22 89.93 88.67 89.57 13.4M
2025-09-18 93.25 93.89 88.63 88.87 9.8M
2025-09-17 92.80 94.05 92.55 93.10 3.2M
2025-09-16 93.00 93.17 92.43 92.54 5.2M
2025-09-15 94.16 94.31 92.73 92.86 5.0M
2025-09-12 95.74 96.14 93.89 93.95 2.9M
2025-09-11 94.72 96.16 94.70 95.88 2.9M
2025-09-10 94.91 95.86 94.23 94.66 2.5M
2025-09-09 95.12 95.37 94.70 94.88 2.7M
2025-09-08 93.83 95.05 93.50 94.99 3.9M
2025-09-05 94.52 94.80 92.12 93.48 3.8M
2025-09-04 94.06 94.40 93.66 94.30 3.7M
2025-09-03 93.59 93.90 92.87 93.77 1.8M
2025-09-02 93.27 94.38 92.90 93.59 3.1M
2025-08-29 95.38 95.75 94.41 94.74 1.7M
2025-08-28 94.93 95.32 94.37 95.24 2.0M
2025-08-27 94.60 95.29 94.50 94.84 2.0M
2025-08-26 94.16 95.15 94.05 94.90 3.0M
2025-08-25 94.62 95.10 94.22 94.32 1.7M
2025-08-22 94.30 95.45 94.30 94.75 2.0M
2025-08-21 94.19 94.58 93.92 93.96 1.8M
2025-08-20 93.85 94.58 93.28 94.50 2.4M
2025-08-19 94.21 94.57 93.40 93.83 2.6M
2025-08-18 94.68 94.93 93.86 94.34 2.8M
2025-08-15 95.52 95.52 94.55 94.68 2.9M
2025-08-14 95.69 96.31 95.14 95.40 2.5M
2025-08-13 96.51 96.70 94.97 95.57 3.5M
2025-08-12 97.19 97.44 95.60 96.13 3.5M
2025-08-11 96.92 97.63 96.76 96.94 2.1M
2025-08-08 96.94 97.47 96.52 96.85 2.6M
2025-08-07 97.32 97.35 96.34 96.45 2.8M
2025-08-06 96.62 96.70 95.69 96.56 2.4M
2025-08-05 97.04 97.22 95.48 96.34 4.2M
2025-08-04 95.50 96.94 95.14 96.91 2.3M
2025-08-01 95.53 95.53 93.69 95.17 2.8M
2025-07-31 96.10 97.07 95.76 96.22 3.4M
2025-07-30 96.03 96.61 95.63 95.99 3.2M
2025-07-29 95.44 95.89 95.17 95.83 3.5M
2025-07-28 94.98 95.55 94.55 95.14 5.1M
2025-07-25 94.27 95.14 93.31 94.84 5.3M
2025-07-24 89.75 95.49 89.60 93.50 8.4M
2025-07-23 88.85 89.11 87.93 88.28 4.8M
2025-07-22 89.16 89.39 88.23 88.93 2.5M
2025-07-21 89.24 89.93 88.71 89.24 2.5M
2025-07-18 90.64 90.69 86.36 89.37 7.1M
2025-07-17 88.93 90.16 88.68 89.95 2.3M
2025-07-16 88.72 89.12 87.60 89.04 2.1M
2025-07-15 89.68 89.87 88.39 88.43 2.6M
2025-07-14 89.40 89.83 89.18 89.66 2.1M
2025-07-11 90.27 90.37 89.33 89.41 2.4M
2025-07-10 89.83 90.84 89.73 90.73 3.1M
2025-07-09 89.38 89.84 88.97 89.83 2.2M
2025-07-08 90.60 90.81 88.50 88.59 3.2M
2025-07-07 90.20 90.82 89.97 90.55 2.4M
2025-07-03 89.69 90.35 89.50 90.07 1.4M
2025-07-02 89.04 89.63 88.52 89.52 3.8M
2025-07-01 89.24 89.43 88.17 88.94 3.1M
2025-06-30 89.30 89.64 88.73 89.42 3.7M
2025-06-27 88.74 89.48 88.30 89.08 5.4M
2025-06-26 88.36 88.71 87.21 88.39 3.2M
2025-06-25 88.67 88.78 87.75 88.05 2.9M
2025-06-24 87.33 88.44 87.16 88.12 3.6M
2025-06-23 86.20 87.15 85.87 86.73 3.9M
2025-06-20 86.77 87.08 85.82 86.10 4.5M
2025-06-18 85.97 86.93 85.53 86.37 3.2M
2025-06-17 86.30 86.84 85.70 85.95 4.6M
2025-06-16 85.72 86.85 85.44 86.68 3.8M
2025-06-13 85.98 86.36 85.15 85.59 3.1M
2025-06-12 86.60 87.17 85.94 86.90 2.9M
2025-06-11 86.00 87.50 85.70 86.79 3.6M
2025-06-10 85.50 86.11 85.28 86.07 3.4M
2025-06-09 85.61 85.90 84.85 85.65 3.9M
2025-06-06 84.73 85.72 84.52 85.61 3.0M
2025-06-05 84.07 84.15 83.33 84.00 3.4M
2025-06-04 83.90 84.45 83.80 83.87 2.8M
2025-06-03 84.00 84.24 83.17 83.81 3.4M
2025-06-02 83.28 84.03 82.72 84.00 1.9M
2025-05-30 83.28 83.77 82.74 83.54 4.8M
2025-05-29 82.83 83.52 82.52 83.38 3.6M
2025-05-28 83.10 83.14 82.42 82.55 2.0M
2025-05-27 82.27 83.31 81.87 83.06 3.9M
2025-05-23 80.19 82.31 80.00 81.78 3.9M
2025-05-22 80.56 81.56 80.37 81.21 2.7M
2025-05-21 81.33 81.95 80.52 80.64 3.3M
2025-05-20 81.48 81.98 81.38 81.83 2.1M
2025-05-19 81.24 82.27 81.00 81.96 3.3M
2025-05-16 81.45 81.90 80.95 81.90 5.1M
2025-05-15 80.70 81.44 80.51 81.28 4.6M
2025-05-14 81.22 81.40 80.45 81.06 11.2M
2025-05-13 81.01 82.20 80.76 81.57 4.1M
2025-05-12 81.52 81.54 79.66 80.75 6.4M
2025-05-09 79.10 79.74 78.84 79.21 3.9M
2025-05-08 79.83 80.29 78.29 79.00 10.9M
2025-05-07 78.25 79.08 78.10 78.57 2.1M
2025-05-06 77.46 78.47 77.30 78.08 1.3M
2025-05-05 77.60 78.58 77.33 78.19 1.7M
2025-05-02 77.09 78.35 76.86 78.18 2.4M
2025-05-01 75.93 77.20 75.54 76.14 3.0M
2025-04-30 74.83 76.41 74.11 76.21 2.9M
2025-04-29 75.18 76.14 74.48 75.94 1.8M
2025-04-28 75.59 75.94 74.51 75.10 2.8M
2025-04-25 74.81 75.53 74.30 75.36 2.8M
2025-04-24 72.10 74.91 71.98 74.74 4.1M
2025-04-23 74.04 75.26 73.05 73.50 3.5M
2025-04-22 71.76 72.88 71.57 72.69 2.4M
2025-04-21 71.51 71.80 69.88 70.66 2.3M
2025-04-17 71.71 73.20 71.69 72.18 2.6M
2025-04-16 72.44 73.05 71.49 71.69 2.4M
2025-04-15 72.95 73.82 72.72 73.17 1.6M
2025-04-14 72.52 73.43 72.25 72.78 2.7M
2025-04-11 69.98 71.68 69.44 71.53 4.1M
2025-04-10 70.63 71.12 68.00 70.30 5.7M
2025-04-09 66.12 72.50 65.70 71.99 8.5M
2025-04-08 69.58 69.82 65.83 66.40 6.9M
2025-04-07 66.39 70.51 64.84 67.74 6.7M
2025-04-04 71.81 72.52 68.17 68.25 5.6M
2025-04-03 74.94 76.33 73.64 73.79 3.6M
2025-04-02 75.67 78.40 75.37 78.30 3.1M
2025-04-01 75.71 76.61 75.22 76.04 2.5M
2025-03-31 74.15 76.03 73.95 75.86 4.0M
2025-03-28 76.14 76.50 74.74 74.91 3.0M
2025-03-27 77.00 77.59 76.31 76.36 2.5M
2025-03-26 77.67 78.29 77.11 77.53 2.1M
2025-03-25 77.85 78.22 77.27 77.67 1.7M
2025-03-24 76.39 77.65 76.15 77.41 2.1M
2025-03-21 76.72 76.72 75.37 75.55 3.0M
2025-03-20 75.42 77.24 75.37 76.91 2.4M
2025-03-19 75.25 76.90 74.97 76.58 2.2M
2025-03-18 74.32 75.40 74.07 75.30 2.6M
2025-03-17 73.17 74.99 73.06 74.55 2.3M
2025-03-14 72.64 73.47 72.34 73.26 3.7M
2025-03-13 72.93 73.25 71.80 72.17 3.1M
2025-03-12 73.74 73.86 72.21 72.98 2.4M
2025-03-11 72.86 73.40 71.95 72.29 4.8M
2025-03-10 73.80 73.82 71.83 72.85 5.2M
2025-03-07 76.05 76.05 73.23 74.66 4.1M
2025-03-06 77.53 77.75 75.31 76.17 4.2M
2025-03-05 78.37 79.08 77.82 78.80 3.8M
2025-03-04 81.83 81.92 77.75 78.76 4.1M
2025-03-03 83.00 83.34 81.46 81.97 2.6M
2025-02-28 81.34 82.82 80.95 82.78 3.3M
2025-02-27 80.62 82.46 80.49 80.80 2.3M
2025-02-26 79.35 80.43 79.06 80.04 3.3M
2025-02-25 80.01 80.37 78.77 79.55 2.4M
2025-02-24 81.58 81.77 79.72 79.94 2.3M
2025-02-21 82.81 82.86 80.96 81.07 2.2M
2025-02-20 82.34 82.69 81.53 82.54 1.8M
2025-02-19 81.52 82.71 81.15 82.59 2.2M
2025-02-18 81.20 81.49 80.74 81.24 1.9M
2025-02-14 81.84 82.21 80.87 80.91 2.0M
2025-02-13 80.14 81.82 80.14 81.69 1.9M
2025-02-12 79.57 80.42 79.25 79.92 2.7M
2025-02-11 80.84 81.12 79.65 80.29 2.5M
2025-02-10 83.01 83.93 81.07 81.21 2.9M
2025-02-07 84.00 84.08 82.80 82.82 1.9M
2025-02-06 83.19 84.15 82.90 83.76 3.7M
2025-02-05 82.33 83.19 82.13 82.86 3.6M
2025-02-04 81.77 82.57 81.21 81.72 2.7M
2025-02-03 81.56 82.29 80.75 81.92 2.6M
2025-01-31 82.50 82.88 81.78 82.34 2.7M
2025-01-30 82.04 82.33 80.85 82.28 2.9M
2025-01-29 79.25 82.13 76.34 81.73 7.2M
2025-01-28 81.50 82.30 81.00 81.19 3.4M
2025-01-27 80.51 81.47 79.75 81.46 2.4M
2025-01-24 80.66 81.57 80.66 81.15 2.3M
2025-01-23 80.80 81.05 80.13 81.03 1.9M
2025-01-22 79.87 80.97 79.60 80.83 1.8M
2025-01-21 79.15 79.89 79.15 79.87 2.0M
2025-01-17 79.00 79.37 78.76 78.83 2.7M
2025-01-16 77.51 78.56 77.38 78.39 3.1M
2025-01-15 77.55 77.80 76.54 76.98 2.2M
2025-01-14 76.30 76.78 76.04 76.25 2.4M
2025-01-13 75.65 76.27 75.33 76.18 1.7M
2025-01-10 77.82 77.82 75.61 75.88 3.4M
2025-01-08 76.70 78.34 76.42 78.02 3.6M
2025-01-07 77.28 77.35 75.97 76.36 2.2M
2025-01-06 78.41 78.41 76.74 76.82 3.5M
2025-01-03 77.88 78.39 77.40 78.22 2.7M
2025-01-02 77.61 78.08 76.90 77.43 3.0M