网易

NTES
🏛️ 美国 →
151.36
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
09:30 152.38 152.38 147.88 147.88 80.4K
09:31 148.60 149.04 147.86 147.89 19.0K
09:32 147.79 148.58 146.88 146.88 15.3K
09:33 145.42 145.83 145.00 145.00 8.9K
09:34 145.00 145.67 144.85 144.85 30.2K
09:35 144.98 146.50 144.98 146.50 7.6K
09:36 147.93 149.12 147.63 149.12 10.6K
09:37 148.74 148.74 148.08 148.08 6.0K
09:38 148.10 148.14 147.77 148.14 5.8K
09:39 148.10 148.35 148.05 148.21 5.2K
09:40 148.46 148.46 148.30 148.30 4.0K
09:41 148.61 148.67 148.61 148.67 3.9K
09:42 148.96 149.24 148.96 149.24 3.5K
09:43 149.66 149.94 149.58 149.74 6.5K
09:44 149.54 149.71 149.54 149.71 2.1K
09:45 150.03 150.03 149.66 149.66 4.7K
09:46 149.77 149.77 149.25 149.25 3.3K
09:47 149.57 149.57 149.57 149.57 1.1K
09:48 149.92 150.25 149.83 150.25 0.7K
09:49 150.27 150.27 150.27 150.27 3.3K
09:50 150.57 150.57 150.42 150.42 1.1K
09:51 150.43 150.54 150.43 150.53 1.7K
09:52 150.62 150.62 150.61 150.61 1.9K
09:53 150.71 150.71 150.71 150.71 1.5K
09:54 150.72 150.72 150.49 150.49 2.0K
09:55 150.73 150.73 150.59 150.59 0.5K
09:56 150.48 150.48 150.12 150.12 2.2K
09:57 150.11 150.25 149.99 150.25 3.1K
09:59 150.33 150.33 150.33 150.32 1.3K
10:00 150.30 150.35 150.30 150.35 3.9K
10:01 150.43 150.44 150.34 150.34 4.2K
10:03 150.23 150.32 150.23 150.29 1.0K
10:04 150.17 150.17 150.13 150.13 2.5K
10:05 150.14 150.35 150.14 150.35 1.4K
10:06 150.44 150.44 150.44 150.44 0.7K
10:07 150.40 150.63 150.40 150.63 2.3K
10:08 150.59 150.59 150.33 150.59 0.5K
10:09 150.34 150.34 150.33 150.33 0.5K
10:10 150.35 150.59 150.24 150.35 0.9K
10:11 150.23 150.59 150.23 150.59 0.5K
10:12 150.19 150.19 150.05 150.05 4.9K
10:13 150.18 150.40 150.16 150.25 4.7K
10:14 150.21 150.21 150.01 150.10 5.2K
10:15 150.10 150.20 150.10 150.20 2.1K
10:16 150.21 150.21 150.18 150.18 1.9K
10:17 150.20 150.20 150.19 150.20 1.0K
10:18 150.16 150.31 150.10 150.10 0.6K
10:19 150.12 150.20 150.12 150.17 3.6K
10:20 150.14 150.26 150.14 150.17 0.6K
10:21 150.25 150.33 150.25 150.33 4.4K
10:22 150.34 150.34 150.34 150.34 0.5K
10:23 150.38 150.47 150.38 150.47 2.1K
10:24 150.44 150.44 150.44 150.44 0.6K
10:25 150.52 150.55 150.52 150.55 0.9K
10:26 150.59 150.59 150.50 150.50 3.3K
10:27 150.41 150.41 150.41 150.41 1.9K
10:28 150.47 150.48 150.39 150.40 4.3K
10:29 150.59 150.69 150.59 150.69 5.0K
10:30 150.76 150.76 150.76 150.76 1.0K
10:31 150.68 150.69 150.60 150.69 3.2K
10:32 150.86 150.90 150.84 150.84 1.4K
10:33 150.73 150.84 150.73 150.84 2.6K
10:36 150.94 150.94 150.94 150.94 0.5K
10:37 150.93 150.93 150.93 150.93 2.5K
10:38 150.89 151.03 150.80 150.92 5.3K
10:39 150.94 151.03 150.94 150.99 4.1K
10:40 151.00 151.00 150.99 150.99 1.2K
10:41 151.01 151.01 151.01 151.01 2.8K
10:42 150.99 151.06 150.91 151.02 7.2K
10:43 151.05 151.05 151.04 151.04 5.2K
10:45 151.03 151.08 151.03 151.08 2.8K
10:46 151.08 151.13 151.08 151.13 1.2K
10:47 151.06 151.06 151.06 151.06 1.4K
10:49 151.01 151.01 151.01 151.01 1.4K
10:50 150.81 150.81 150.67 150.67 1.1K
10:51 150.76 150.76 150.76 150.76 2.7K
10:56 150.92 150.92 150.92 150.92 0.7K
10:57 150.79 150.79 150.58 150.58 1.6K
10:58 150.52 150.56 150.52 150.56 2.9K
10:59 150.56 150.56 150.56 150.56 1.1K
11:00 150.77 150.77 150.77 150.77 1.8K
11:01 150.90 150.90 150.90 150.90 1.6K
11:04 150.81 150.81 150.66 150.66 1.9K
11:05 150.77 150.77 150.77 150.77 1.6K
11:06 150.91 151.06 150.91 151.06 1.8K
11:07 151.04 151.04 150.90 150.90 10.4K
11:08 150.80 150.80 150.80 150.80 1.9K
11:09 150.69 150.69 150.69 150.69 1.3K
11:10 150.69 150.70 150.69 150.70 2.0K
11:11 150.94 150.94 150.94 150.94 4.8K
11:13 150.99 150.99 150.97 150.97 0.7K
11:14 151.04 151.13 150.98 150.98 2.7K
11:16 150.90 150.96 150.90 150.96 1.5K
11:17 150.90 150.90 150.90 150.90 0.8K
11:18 150.96 150.96 150.83 150.83 0.6K
11:19 150.90 150.90 150.90 150.90 0.8K
11:20 150.70 150.71 150.70 150.71 3.0K
11:21 150.70 150.70 150.68 150.68 0.6K
11:22 150.77 150.77 150.77 150.77 2.4K
11:24 150.77 150.77 150.77 150.77 1.2K
11:25 150.77 150.77 150.60 150.60 1.6K
11:27 150.53 150.53 150.53 150.53 0.4K
11:28 150.47 150.47 150.47 150.47 0.7K
11:29 150.64 150.64 150.48 150.49 1.6K
11:31 150.40 150.40 150.36 150.36 1.4K
11:32 150.36 150.36 150.36 150.36 0.1K
11:33 150.36 150.36 150.30 150.30 2.6K
11:34 150.30 150.30 150.21 150.21 0.9K
11:35 150.20 150.25 150.20 150.25 3.0K
11:39 150.03 150.04 150.03 150.04 1.0K
11:40 150.03 150.03 150.03 150.03 0.5K
11:41 150.04 150.04 150.04 150.04 0.2K
11:42 150.20 150.20 150.11 150.11 1.7K
11:43 150.15 150.15 150.15 150.15 0.4K
11:44 150.06 150.12 150.06 150.12 1.0K
11:46 150.12 150.12 150.12 150.12 0.5K
11:47 150.04 150.04 150.04 150.04 1.7K
11:48 150.07 150.07 150.07 150.07 1.5K
11:50 149.87 149.87 149.87 149.87 1.3K
11:52 149.87 149.88 149.87 149.88 1.3K
11:54 149.75 149.75 149.75 149.75 1.5K
11:55 149.88 149.88 149.88 149.88 0.2K
11:56 149.73 149.73 149.73 149.73 3.6K
12:01 149.78 149.78 149.78 149.78 0.8K
12:04 149.70 149.70 149.70 149.70 1.1K
12:05 149.73 149.73 149.73 149.73 0.8K
12:06 149.74 149.74 149.71 149.72 1.0K
12:07 149.56 149.63 149.56 149.63 3.9K
12:08 149.65 149.65 149.62 149.62 0.9K
12:09 149.65 149.65 149.65 149.65 1.1K
12:11 149.65 149.66 149.65 149.66 1.2K
12:12 149.61 149.61 149.61 149.61 0.2K
12:13 149.58 149.62 149.58 149.62 2.0K
12:14 149.46 149.46 149.46 149.46 0.5K
12:15 149.58 149.70 149.45 149.70 1.0K
12:16 149.50 149.50 149.50 149.50 1.2K
12:18 149.61 149.61 149.61 149.61 0.3K
12:19 149.62 149.62 149.52 149.52 1.2K
12:20 149.50 149.50 149.50 149.50 1.8K
12:25 149.73 149.73 149.73 149.73 0.5K
12:27 149.72 149.77 149.72 149.73 1.6K
12:29 149.89 149.89 149.89 149.89 0.5K
12:31 149.68 149.68 149.68 149.68 1.7K
12:35 149.87 149.87 149.87 149.87 0.3K
12:36 149.63 149.63 149.61 149.61 2.4K
12:39 149.51 149.51 149.51 149.51 0.3K
12:41 149.66 149.66 149.66 149.66 1.5K
12:42 149.66 149.66 149.66 149.66 0.5K
12:43 149.82 149.82 149.71 149.77 3.1K
12:44 149.77 149.77 149.77 149.77 0.2K
12:45 149.60 149.60 149.60 149.60 0.3K
12:46 149.56 149.56 149.56 149.56 0.9K
12:49 149.74 149.74 149.74 149.74 0.9K
12:52 149.76 149.76 149.76 149.76 0.3K
12:54 149.62 149.62 149.62 149.62 0.8K
12:57 149.73 149.74 149.73 149.74 0.7K
12:58 149.76 149.76 149.76 149.76 0.4K
13:01 149.76 149.76 149.76 149.76 0.9K
13:04 149.93 149.93 149.93 149.93 0.5K
13:07 149.81 149.81 149.81 149.81 1.0K
13:08 149.71 149.79 149.71 149.79 5.2K
13:09 149.80 149.86 149.80 149.86 1.3K
13:10 149.89 149.89 149.89 149.89 1.0K
13:11 149.99 149.99 149.99 149.99 0.6K
13:12 150.06 150.06 150.06 150.06 2.6K
13:13 150.09 150.13 150.02 150.13 1.3K
13:14 150.09 150.09 150.09 150.09 1.5K
13:19 150.04 150.04 150.04 150.04 0.8K
13:20 149.96 150.03 149.96 150.03 1.1K
13:22 150.04 150.04 150.04 150.04 0.3K
13:23 150.06 150.06 150.06 150.06 0.4K
13:24 149.97 149.97 149.97 149.97 1.4K
13:32 149.96 149.96 149.96 149.96 0.6K
13:34 149.95 150.04 149.95 150.04 0.6K
13:36 149.93 149.93 149.93 149.93 1.7K
13:37 149.92 149.92 149.91 149.91 1.1K
13:38 149.94 149.94 149.94 149.94 0.2K
13:39 149.96 149.96 149.96 149.96 0.3K
13:41 149.96 149.96 149.87 149.87 0.6K
13:42 149.94 149.94 149.94 149.94 0.4K
13:44 149.94 150.00 149.94 150.00 0.5K
13:45 150.00 150.00 150.00 150.00 0.7K
13:48 150.00 150.09 150.00 150.09 0.3K
13:49 150.06 150.06 150.06 150.06 0.3K
13:51 150.00 150.09 150.00 150.00 0.5K
13:52 150.44 150.60 150.44 150.60 9.8K
13:53 150.64 150.64 150.48 150.58 2.3K
13:54 150.48 150.48 150.48 150.48 0.7K
13:56 150.51 150.51 150.51 150.51 0.4K
13:57 150.49 150.49 150.49 150.49 0.8K
13:58 150.49 150.49 150.49 150.49 0.3K
13:59 150.40 150.40 150.40 150.40 0.4K
14:01 150.50 150.50 150.50 150.50 1.2K
14:02 150.50 150.50 150.50 150.50 2.7K
14:03 150.50 150.53 150.50 150.50 1.3K
14:05 150.60 150.68 150.60 150.68 3.5K
14:06 150.68 150.68 150.68 150.68 0.4K
14:07 150.59 150.59 150.58 150.59 5.3K
14:08 150.69 150.69 150.69 150.69 0.9K
14:10 150.61 150.61 150.61 150.61 0.5K
14:11 150.73 150.82 150.73 150.82 12.7K
14:12 150.83 150.83 150.83 150.83 0.9K
14:14 150.91 150.91 150.91 150.91 0.3K
14:15 151.01 151.01 151.01 151.01 0.5K
14:16 151.11 151.11 151.11 151.11 0.4K
14:18 150.96 151.00 150.96 151.00 1.5K
14:19 151.05 151.11 151.04 151.11 4.5K
14:20 151.11 151.17 150.89 150.89 9.9K
14:21 150.86 150.86 150.86 150.86 0.4K
14:22 150.86 150.87 150.86 150.87 0.4K
14:23 150.87 150.87 150.87 150.87 0.2K
14:24 150.86 150.87 150.86 150.87 0.6K
14:25 150.87 150.87 150.71 150.71 2.5K
14:26 150.66 150.73 150.66 150.73 0.5K
14:27 150.72 150.72 150.67 150.67 0.2K
14:28 150.75 150.75 150.66 150.66 0.7K
14:29 150.67 150.73 150.67 150.71 3.0K
14:31 150.78 150.85 150.78 150.85 1.4K
14:34 150.72 150.72 150.72 150.72 0.2K
14:35 150.83 150.83 150.64 150.67 1.2K
14:36 150.68 150.72 150.68 150.68 1.6K
14:37 150.68 150.68 150.68 150.68 0.1K
14:38 150.69 150.82 150.69 150.82 1.9K
14:39 150.73 150.73 150.73 150.73 1.6K
14:43 150.80 150.80 150.80 150.80 0.2K
14:44 150.80 150.83 150.71 150.80 2.3K
14:45 150.76 150.81 150.75 150.75 0.9K
14:47 150.81 150.81 150.75 150.75 0.2K
14:48 150.81 150.81 150.74 150.74 0.4K
14:49 150.70 150.70 150.66 150.66 1.9K
14:50 150.65 150.65 150.65 150.65 0.2K
14:51 150.57 150.57 150.54 150.54 2.3K
14:52 150.50 150.50 150.46 150.46 2.4K
14:53 150.50 150.51 150.45 150.45 0.8K
14:54 150.46 150.46 150.46 150.46 0.8K
14:55 150.45 150.45 150.45 150.45 0.2K
14:56 150.44 150.44 150.37 150.37 1.1K
14:57 150.38 150.49 150.38 150.49 0.9K
14:58 150.50 150.50 150.50 150.50 0.3K
14:59 150.45 150.51 150.44 150.51 1.2K
15:00 150.51 150.51 150.51 150.51 0.5K
15:02 150.41 150.41 150.32 150.33 4.1K
15:03 150.36 150.40 150.36 150.40 2.0K
15:04 150.31 150.33 150.31 150.33 2.7K
15:05 150.33 150.33 150.33 150.33 1.5K
15:07 150.30 150.36 150.30 150.36 3.3K
15:08 150.34 150.34 150.28 150.30 2.0K
15:09 150.29 150.41 150.29 150.41 0.3K
15:10 150.38 150.41 150.38 150.41 0.3K
15:12 150.35 150.43 150.35 150.43 1.1K
15:13 150.45 150.46 150.45 150.46 1.5K
15:14 150.41 150.41 150.41 150.41 0.6K
15:15 150.47 150.47 150.41 150.41 1.1K
15:16 150.44 150.47 150.41 150.44 2.0K
15:17 150.41 150.45 150.41 150.42 1.5K
15:18 150.41 150.43 150.41 150.43 0.7K
15:19 150.41 150.43 150.34 150.34 2.4K
15:20 150.28 150.28 150.28 150.28 0.6K
15:21 150.23 150.29 150.23 150.29 0.5K
15:22 150.28 150.28 150.24 150.26 3.6K
15:23 150.26 150.26 150.26 150.26 0.8K
15:24 150.26 150.30 150.26 150.30 6.7K
15:25 150.32 150.35 150.32 150.35 2.8K
15:26 150.35 150.37 150.30 150.36 0.7K
15:27 150.36 150.36 150.32 150.32 0.9K
15:28 150.30 150.30 150.24 150.24 2.8K
15:29 150.23 150.23 150.23 150.23 0.6K
15:30 150.20 150.20 150.18 150.18 5.6K
15:31 150.15 150.16 150.13 150.13 0.8K
15:32 150.11 150.12 150.11 150.12 2.3K
15:33 150.11 150.14 150.09 150.09 0.8K
15:34 150.14 150.14 150.10 150.10 1.3K
15:35 150.10 150.10 150.05 150.05 1.8K
15:36 149.99 150.06 149.99 150.06 3.5K
15:37 150.09 150.17 150.09 150.17 5.3K
15:38 150.19 150.19 150.19 150.19 2.7K
15:39 150.14 150.20 150.14 150.20 1.3K
15:40 150.14 150.18 150.14 150.18 0.5K
15:41 150.15 150.15 150.12 150.12 2.2K
15:42 150.07 150.07 150.07 150.07 0.3K
15:44 150.07 150.07 149.96 149.96 1.5K
15:45 150.02 150.02 149.99 149.99 1.3K
15:46 150.01 150.02 150.01 150.02 0.8K
15:47 149.92 150.01 149.92 150.01 0.6K
15:48 150.02 150.06 149.96 150.06 3.4K
15:49 150.08 150.14 150.06 150.09 8.8K
15:50 150.23 150.44 150.09 150.09 7.5K
15:51 150.12 150.14 150.05 150.05 10.0K
15:52 150.03 150.03 150.03 150.03 1.8K
15:53 150.06 150.15 150.03 150.03 10.0K
15:54 150.09 150.21 150.05 150.17 14.7K
15:55 150.18 150.23 150.01 150.02 15.6K
15:56 150.02 150.05 149.98 150.00 8.0K
15:57 150.02 150.19 150.02 150.15 14.7K
15:58 150.19 150.24 150.17 150.24 11.6K
15:59 150.15 150.15 150.05 150.14 82.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 149.48 152.03 149.23 151.36 0.8M
2025-09-26 148.28 148.93 146.53 147.62 0.9M
2025-09-25 150.14 151.65 148.80 150.89 0.6M
2025-09-24 152.05 152.38 144.85 150.14 0.9M
2025-09-23 152.43 154.52 152.17 152.94 0.5M
2025-09-22 150.23 153.34 150.23 152.35 0.6M
2025-09-19 152.79 154.12 151.80 152.05 0.7M
2025-09-18 154.04 155.52 152.84 152.90 0.8M
2025-09-17 158.20 159.55 157.62 159.34 0.8M
2025-09-16 156.08 157.66 155.92 157.08 0.8M
2025-09-15 155.00 155.74 154.35 154.83 0.6M
2025-09-12 151.16 152.91 151.00 152.80 0.7M
2025-09-11 148.18 150.14 147.69 150.10 0.7M
2025-09-10 145.54 145.90 144.53 145.75 0.5M
2025-09-09 143.72 145.09 143.59 143.90 0.5M
2025-09-08 140.88 144.05 140.54 144.00 1.1M
2025-09-05 135.00 135.34 133.51 134.27 0.4M
2025-09-04 133.33 133.89 131.91 133.14 0.5M
2025-09-03 135.73 136.42 134.62 134.84 0.5M
2025-09-02 135.50 136.06 134.11 135.71 0.8M
2025-08-29 137.31 137.31 135.66 136.19 0.4M
2025-08-28 136.12 137.90 135.92 137.66 0.6M
2025-08-27 135.00 135.78 134.26 135.07 0.7M
2025-08-26 138.00 139.20 136.95 137.05 1.2M
2025-08-25 136.90 138.33 135.23 135.60 1.5M
2025-08-22 130.81 132.64 130.01 131.89 0.7M
2025-08-21 129.93 132.11 129.93 131.87 0.5M
2025-08-20 129.52 130.61 128.89 130.52 0.4M
2025-08-19 128.76 129.73 127.70 128.32 0.6M
2025-08-18 130.92 131.99 130.17 130.30 0.9M
2025-08-15 128.93 130.55 128.70 129.22 1.0M
2025-08-14 123.00 132.97 122.24 129.67 2.2M
2025-08-13 139.09 139.22 133.40 134.90 2.0M
2025-08-12 130.87 131.52 130.11 130.97 1.0M
2025-08-11 128.50 129.03 127.66 128.88 0.8M
2025-08-08 130.50 130.71 127.94 128.62 0.8M
2025-08-07 132.00 132.76 130.37 130.92 0.8M
2025-08-06 131.92 132.39 129.87 131.63 0.7M
2025-08-05 131.78 132.37 131.18 131.29 0.7M
2025-08-04 131.50 131.72 130.28 130.28 0.5M
2025-08-01 127.78 127.91 125.80 127.31 0.7M
2025-07-31 130.13 130.81 129.24 130.30 0.7M
2025-07-30 130.00 131.53 129.82 130.32 0.5M
2025-07-29 131.88 132.18 130.99 131.53 0.8M
2025-07-28 133.08 133.51 131.55 131.88 0.5M
2025-07-25 135.13 136.09 134.92 135.48 0.4M
2025-07-24 136.80 137.15 135.10 136.30 0.7M
2025-07-23 140.16 141.45 140.08 140.56 0.5M
2025-07-22 138.95 139.69 137.11 139.49 0.7M
2025-07-21 136.49 137.72 136.35 137.35 0.5M
2025-07-18 135.88 136.88 135.54 136.12 0.6M
2025-07-17 132.38 133.30 131.99 133.19 0.7M
2025-07-16 132.89 132.93 131.03 132.61 0.5M
2025-07-15 132.52 133.50 131.62 133.13 0.8M
2025-07-14 128.48 130.00 128.20 129.90 0.4M
2025-07-11 128.37 128.86 127.71 128.28 0.5M
2025-07-10 128.92 129.52 126.46 127.58 1.5M
2025-07-09 131.03 131.16 129.16 130.25 0.7M
2025-07-08 134.88 135.10 133.22 133.28 0.4M
2025-07-07 132.51 134.28 132.51 133.03 0.6M
2025-07-03 132.55 133.19 132.07 132.85 0.4M
2025-07-02 132.39 133.17 131.78 133.00 0.5M
2025-07-01 134.58 135.32 133.90 134.78 0.6M
2025-06-30 133.87 135.23 133.12 134.58 0.8M
2025-06-27 132.24 133.11 132.21 132.65 0.6M
2025-06-26 133.25 133.79 132.57 132.92 0.9M
2025-06-25 133.82 134.00 133.00 133.16 0.7M
2025-06-24 132.40 134.12 132.24 134.05 1.0M
2025-06-23 128.30 130.39 127.59 130.33 0.5M
2025-06-20 129.52 130.07 128.46 128.63 1.5M
2025-06-18 129.99 130.01 128.34 128.67 0.9M
2025-06-17 130.34 130.70 129.60 129.61 0.7M
2025-06-16 130.85 132.05 130.34 131.08 0.9M
2025-06-13 131.09 131.70 129.36 129.38 1.3M
2025-06-12 132.13 133.26 131.96 132.76 1.0M
2025-06-11 132.75 133.80 132.38 132.97 1.1M
2025-06-10 130.01 131.34 129.67 131.34 0.6M
2025-06-09 130.02 130.70 129.52 130.19 0.9M
2025-06-06 126.40 127.05 125.02 127.02 0.6M
2025-06-05 128.00 129.08 127.57 128.63 0.9M
2025-06-04 126.50 127.67 126.49 127.22 0.9M
2025-06-03 125.81 126.50 125.38 126.06 1.9M
2025-06-02 122.31 123.48 122.27 123.20 0.8M
2025-05-30 121.96 122.19 119.80 121.76 1.6M
2025-05-29 126.01 126.81 123.92 124.27 1.4M
2025-05-28 125.00 126.00 123.57 123.86 1.1M
2025-05-27 121.95 124.42 121.52 124.29 1.5M
2025-05-23 119.38 119.75 118.43 119.75 1.0M
2025-05-22 119.69 119.81 118.90 119.02 0.7M
2025-05-21 120.70 121.65 120.03 120.53 0.8M
2025-05-20 119.91 121.15 119.74 120.99 1.1M
2025-05-19 118.00 119.23 116.25 119.10 1.8M
2025-05-16 122.61 122.61 119.08 119.58 2.0M
2025-05-15 115.85 123.56 115.75 122.76 4.2M
2025-05-14 106.94 107.17 105.46 107.11 0.8M
2025-05-13 105.50 107.20 105.00 106.40 0.7M
2025-05-12 107.08 107.66 105.46 106.82 1.1M
2025-05-09 106.00 106.98 103.23 103.44 0.9M
2025-05-08 106.50 107.08 105.47 106.49 0.7M
2025-05-07 108.63 108.69 106.40 106.48 0.8M
2025-05-06 108.73 109.74 108.70 108.97 1.4M
2025-05-05 108.71 110.66 108.39 109.80 0.7M
2025-05-02 109.00 109.57 108.36 109.06 0.6M
2025-05-01 107.06 107.69 106.62 106.77 0.5M
2025-04-30 105.90 107.16 105.84 107.06 0.5M
2025-04-29 105.50 106.44 105.22 106.36 0.7M
2025-04-28 105.20 105.99 104.57 105.22 2.6M
2025-04-25 105.67 106.80 105.22 105.86 0.7M
2025-04-24 103.97 106.11 103.46 105.91 2.7M
2025-04-23 102.60 104.49 101.51 103.71 1.9M
2025-04-22 101.37 103.11 100.83 102.07 4.6M
2025-04-21 98.37 99.68 98.36 99.64 0.9M
2025-04-17 101.75 102.87 98.71 98.73 1.4M
2025-04-16 97.39 98.83 96.88 97.41 1.1M
2025-04-15 97.70 98.76 96.68 98.03 0.9M
2025-04-14 99.66 100.81 98.36 99.32 1.4M
2025-04-11 95.52 99.69 95.02 99.35 2.4M
2025-04-10 94.58 96.33 93.02 94.30 1.9M
2025-04-09 91.28 93.87 88.54 93.76 5.0M
2025-04-08 94.74 95.60 89.90 91.37 3.0M
2025-04-07 89.61 95.71 89.22 92.35 4.2M
2025-04-04 98.98 100.21 96.93 98.86 3.1M
2025-04-03 105.00 105.99 104.32 104.94 1.1M
2025-04-02 105.23 106.67 104.60 106.40 0.7M
2025-04-01 105.48 106.40 104.80 106.35 1.3M
2025-03-31 101.19 103.21 100.50 102.92 1.0M
2025-03-28 101.00 101.53 100.46 100.72 0.7M
2025-03-27 100.87 102.48 100.74 101.75 0.6M
2025-03-26 100.30 101.51 99.94 100.79 0.8M
2025-03-25 99.70 100.30 98.95 99.74 0.7M
2025-03-24 99.78 101.10 99.60 99.93 1.4M
2025-03-21 96.67 97.69 96.20 97.05 1.7M
2025-03-20 99.95 100.69 99.44 99.97 1.0M
2025-03-19 102.50 102.97 101.46 101.91 1.1M
2025-03-18 102.00 102.03 99.84 100.47 1.4M
2025-03-17 101.20 102.54 100.50 101.99 2.5M
2025-03-14 104.00 104.50 102.03 102.80 0.9M
2025-03-13 103.87 104.28 103.08 103.54 0.8M
2025-03-12 104.50 105.00 102.92 104.88 1.1M
2025-03-11 104.27 105.93 103.71 104.42 1.8M
2025-03-10 103.25 104.04 102.06 102.40 2.0M
2025-03-07 103.00 103.70 100.76 102.78 1.7M
2025-03-06 104.16 105.17 101.72 101.99 2.4M
2025-03-05 101.99 103.71 101.80 103.16 1.7M
2025-03-04 99.56 101.67 98.59 100.60 1.8M
2025-03-03 98.33 100.10 96.51 96.63 1.3M
2025-02-28 99.70 101.18 98.61 99.72 1.5M
2025-02-27 100.69 101.07 98.90 100.45 1.0M
2025-02-26 102.23 103.40 100.55 101.27 1.4M
2025-02-25 99.60 100.31 98.67 99.61 1.2M
2025-02-24 100.50 100.60 96.72 98.89 2.5M
2025-02-21 103.47 104.29 101.89 103.22 1.5M
2025-02-20 99.12 102.61 98.37 101.42 2.0M
2025-02-19 103.88 104.38 102.50 104.17 1.0M
2025-02-18 105.57 105.95 103.73 104.63 2.2M
2025-02-14 105.47 106.10 103.15 103.50 1.5M
2025-02-13 104.87 105.12 101.93 104.81 1.9M
2025-02-12 106.05 110.15 105.63 109.14 1.6M
2025-02-11 103.85 106.16 103.56 105.49 1.1M
2025-02-10 106.11 106.50 104.26 104.93 1.1M
2025-02-07 105.50 105.79 103.36 104.17 0.7M
2025-02-06 103.49 104.10 102.68 103.21 0.8M
2025-02-05 102.29 102.50 100.65 101.27 1.0M
2025-02-04 102.08 103.50 101.05 101.21 1.3M
2025-02-03 101.05 104.72 100.58 103.67 1.1M
2025-01-31 104.56 104.88 102.16 102.85 1.2M
2025-01-30 101.05 105.58 101.05 104.88 1.0M
2025-01-29 103.59 103.82 100.84 100.89 0.8M
2025-01-28 102.14 103.46 100.10 103.42 1.0M
2025-01-27 101.94 103.34 101.29 101.95 1.0M
2025-01-24 101.88 103.83 101.08 103.18 1.2M
2025-01-23 99.78 100.15 98.52 99.45 1.0M
2025-01-22 100.09 100.31 98.83 99.52 0.9M
2025-01-21 100.60 101.40 98.27 100.71 1.8M
2025-01-17 99.62 99.87 97.64 99.76 1.6M
2025-01-16 100.15 100.43 98.60 99.31 2.1M
2025-01-15 99.70 104.80 99.25 103.92 3.4M
2025-01-14 95.50 96.15 94.50 96.03 1.4M
2025-01-13 94.69 95.91 93.24 94.25 2.4M
2025-01-10 93.60 93.68 90.27 91.11 1.7M
2025-01-08 91.08 92.29 90.26 92.28 1.1M
2025-01-07 89.07 90.91 89.03 89.72 1.2M
2025-01-06 89.89 90.72 87.73 88.22 1.2M
2025-01-03 88.33 89.13 88.00 88.25 0.7M
2025-01-02 88.51 89.84 87.67 87.76 0.8M