| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
79.50 |
79.54 |
79.42 |
79.54 |
1.7K |
| 09:01 |
79.64 |
79.64 |
79.64 |
79.64 |
0.0K |
| 09:02 |
79.60 |
79.60 |
79.58 |
79.60 |
0.2K |
| 09:03 |
79.64 |
79.64 |
79.54 |
79.54 |
0.3K |
| 09:06 |
79.64 |
79.64 |
79.54 |
79.54 |
0.6K |
| 09:07 |
79.50 |
79.50 |
79.40 |
79.40 |
0.4K |
| 09:08 |
79.40 |
79.40 |
79.22 |
79.22 |
1.0K |
| 09:09 |
79.26 |
79.26 |
79.26 |
79.26 |
0.1K |
| 09:10 |
79.48 |
79.48 |
79.48 |
79.48 |
0.8K |
| 09:11 |
79.46 |
79.52 |
79.36 |
79.36 |
1.4K |
| 09:12 |
79.36 |
79.36 |
79.32 |
79.36 |
0.5K |
| 09:13 |
79.36 |
79.36 |
79.32 |
79.32 |
0.2K |
| 09:14 |
79.24 |
79.26 |
79.24 |
79.26 |
0.3K |
| 09:15 |
79.28 |
79.36 |
79.28 |
79.34 |
0.4K |
| 09:16 |
79.32 |
79.32 |
79.32 |
79.32 |
0.3K |
| 09:17 |
79.36 |
79.40 |
79.36 |
79.40 |
0.2K |
| 09:18 |
79.36 |
79.36 |
79.36 |
79.36 |
0.1K |
| 09:19 |
79.38 |
79.38 |
79.38 |
79.38 |
0.1K |
| 09:20 |
79.40 |
79.42 |
79.40 |
79.42 |
0.1K |
| 09:22 |
79.40 |
79.40 |
79.40 |
79.40 |
0.2K |
| 09:23 |
79.42 |
79.50 |
79.42 |
79.50 |
0.4K |
| 09:24 |
79.48 |
79.56 |
79.48 |
79.56 |
0.5K |
| 09:25 |
79.56 |
79.60 |
79.54 |
79.60 |
0.5K |
| 09:26 |
79.68 |
79.72 |
79.68 |
79.72 |
0.1K |
| 09:27 |
79.72 |
79.74 |
79.72 |
79.74 |
0.1K |
| 09:28 |
79.74 |
79.74 |
79.74 |
79.74 |
0.1K |
| 09:29 |
79.70 |
79.70 |
79.66 |
79.68 |
0.6K |
| 09:30 |
79.70 |
79.70 |
79.70 |
79.70 |
0.0K |
| 09:31 |
79.74 |
79.74 |
79.70 |
79.70 |
0.3K |
| 09:32 |
79.70 |
79.72 |
79.70 |
79.72 |
0.1K |
| 09:33 |
79.82 |
79.82 |
79.74 |
79.74 |
0.5K |
| 09:34 |
79.76 |
79.78 |
79.76 |
79.78 |
0.3K |
| 09:36 |
79.88 |
79.96 |
79.88 |
79.96 |
0.3K |
| 09:37 |
79.98 |
80.00 |
79.98 |
80.00 |
1.2K |
| 09:38 |
79.96 |
79.96 |
79.96 |
79.96 |
0.1K |
| 09:39 |
79.88 |
79.88 |
79.86 |
79.86 |
0.1K |
| 09:40 |
79.88 |
79.90 |
79.88 |
79.90 |
0.0K |
| 09:41 |
79.86 |
79.88 |
79.86 |
79.88 |
0.1K |
| 09:42 |
79.88 |
79.88 |
79.88 |
79.88 |
0.0K |
| 09:43 |
79.84 |
79.84 |
79.84 |
79.84 |
0.0K |
| 09:44 |
79.86 |
79.86 |
79.86 |
79.86 |
0.0K |
| 09:45 |
79.76 |
79.76 |
79.72 |
79.72 |
0.6K |
| 09:46 |
79.70 |
79.74 |
79.70 |
79.74 |
0.1K |
| 09:47 |
79.74 |
79.74 |
79.74 |
79.74 |
0.1K |
| 09:48 |
79.76 |
79.76 |
79.70 |
79.72 |
1.1K |
| 09:49 |
79.72 |
79.72 |
79.68 |
79.68 |
0.3K |
| 09:50 |
79.66 |
79.66 |
79.62 |
79.62 |
0.2K |
| 09:51 |
79.62 |
79.66 |
79.62 |
79.66 |
0.5K |
| 09:52 |
79.62 |
79.62 |
79.62 |
79.62 |
0.0K |
| 09:54 |
79.58 |
79.58 |
79.54 |
79.58 |
0.2K |
| 09:55 |
79.58 |
79.64 |
79.58 |
79.64 |
0.1K |
| 09:56 |
79.60 |
79.60 |
79.60 |
79.60 |
0.6K |
| 09:57 |
79.60 |
79.62 |
79.60 |
79.62 |
0.2K |
| 09:58 |
79.64 |
79.68 |
79.64 |
79.68 |
0.1K |
| 09:59 |
79.66 |
79.70 |
79.66 |
79.70 |
0.4K |
| 10:00 |
79.72 |
79.72 |
79.68 |
79.70 |
0.5K |
| 10:01 |
79.70 |
79.70 |
79.60 |
79.60 |
0.6K |
| 10:02 |
79.60 |
79.60 |
79.56 |
79.56 |
0.2K |
| 10:03 |
79.58 |
79.58 |
79.56 |
79.56 |
0.2K |
| 10:04 |
79.56 |
79.62 |
79.56 |
79.62 |
0.2K |
| 10:05 |
79.66 |
79.66 |
79.64 |
79.64 |
0.3K |
| 10:06 |
79.64 |
79.64 |
79.60 |
79.60 |
0.1K |
| 10:08 |
79.60 |
79.62 |
79.58 |
79.62 |
1.0K |
| 10:09 |
79.58 |
79.62 |
79.56 |
79.56 |
0.3K |
| 10:10 |
79.58 |
79.58 |
79.58 |
79.58 |
0.0K |
| 10:11 |
79.56 |
79.56 |
79.52 |
79.52 |
0.1K |
| 10:12 |
79.50 |
79.50 |
79.50 |
79.50 |
0.1K |
| 10:13 |
79.50 |
79.50 |
79.46 |
79.46 |
0.5K |
| 10:14 |
79.48 |
79.48 |
79.46 |
79.46 |
0.2K |
| 10:15 |
79.44 |
79.44 |
79.44 |
79.44 |
0.1K |
| 10:16 |
79.38 |
79.38 |
79.38 |
79.38 |
0.1K |
| 10:17 |
79.38 |
79.38 |
79.36 |
79.36 |
0.3K |
| 10:18 |
79.34 |
79.34 |
79.30 |
79.30 |
0.4K |
| 10:19 |
79.28 |
79.30 |
79.26 |
79.26 |
1.1K |
| 10:20 |
79.26 |
79.30 |
79.26 |
79.30 |
0.2K |
| 10:21 |
79.28 |
79.28 |
79.26 |
79.26 |
0.1K |
| 10:23 |
79.28 |
79.28 |
79.28 |
79.28 |
0.0K |
| 10:24 |
79.28 |
79.28 |
79.20 |
79.20 |
0.2K |
| 10:25 |
79.18 |
79.20 |
79.18 |
79.20 |
0.2K |
| 10:26 |
79.18 |
79.18 |
79.14 |
79.16 |
0.5K |
| 10:27 |
79.16 |
79.16 |
79.16 |
79.16 |
0.1K |
| 10:28 |
79.14 |
79.14 |
79.14 |
79.14 |
0.1K |
| 10:29 |
79.14 |
79.14 |
79.14 |
79.14 |
0.2K |
| 10:30 |
79.12 |
79.18 |
79.12 |
79.16 |
0.7K |
| 10:31 |
79.16 |
79.16 |
79.14 |
79.14 |
0.2K |
| 10:32 |
79.18 |
79.18 |
79.16 |
79.16 |
0.2K |
| 10:33 |
79.14 |
79.16 |
79.14 |
79.16 |
3.2K |
| 10:34 |
79.16 |
79.18 |
79.16 |
79.16 |
0.2K |
| 10:38 |
79.12 |
79.12 |
79.10 |
79.10 |
5.6K |
| 10:39 |
79.14 |
79.16 |
79.14 |
79.16 |
0.6K |
| 10:40 |
79.16 |
79.16 |
79.14 |
79.14 |
0.1K |
| 10:41 |
79.14 |
79.14 |
79.10 |
79.14 |
0.8K |
| 10:42 |
79.14 |
79.14 |
79.10 |
79.12 |
0.4K |
| 10:43 |
79.16 |
79.18 |
79.16 |
79.18 |
0.1K |
| 10:44 |
79.18 |
79.24 |
79.18 |
79.24 |
0.4K |
| 10:45 |
79.24 |
79.28 |
79.24 |
79.28 |
0.1K |
| 10:46 |
79.28 |
79.28 |
79.28 |
79.28 |
0.1K |
| 10:47 |
79.30 |
79.34 |
79.30 |
79.34 |
0.2K |
| 10:49 |
79.40 |
79.40 |
79.38 |
79.38 |
0.2K |
| 10:50 |
79.42 |
79.42 |
79.36 |
79.36 |
0.8K |
| 10:51 |
79.36 |
79.36 |
79.36 |
79.36 |
0.1K |
| 10:52 |
79.38 |
79.38 |
79.34 |
79.36 |
0.4K |
| 10:54 |
79.42 |
79.42 |
79.40 |
79.40 |
0.1K |
| 10:55 |
79.38 |
79.38 |
79.36 |
79.36 |
0.2K |
| 10:56 |
79.40 |
79.42 |
79.40 |
79.42 |
0.1K |
| 10:57 |
79.46 |
79.46 |
79.46 |
79.46 |
0.3K |
| 10:59 |
79.40 |
79.40 |
79.40 |
79.40 |
0.0K |
| 11:00 |
79.42 |
79.48 |
79.42 |
79.48 |
0.3K |
| 11:02 |
79.50 |
79.50 |
79.50 |
79.50 |
0.1K |
| 11:03 |
79.50 |
79.50 |
79.50 |
79.50 |
0.0K |
| 11:04 |
79.44 |
79.44 |
79.44 |
79.44 |
0.1K |
| 11:07 |
79.42 |
79.46 |
79.42 |
79.46 |
0.3K |
| 11:09 |
79.38 |
79.38 |
79.38 |
79.38 |
0.3K |
| 11:10 |
79.38 |
79.38 |
79.36 |
79.36 |
0.1K |
| 11:11 |
79.38 |
79.38 |
79.38 |
79.38 |
0.1K |
| 11:14 |
79.42 |
79.42 |
79.42 |
79.42 |
0.0K |
| 11:15 |
79.40 |
79.40 |
79.40 |
79.40 |
0.1K |
| 11:16 |
79.40 |
79.40 |
79.40 |
79.40 |
0.1K |
| 11:17 |
79.46 |
79.46 |
79.46 |
79.46 |
0.1K |
| 11:19 |
79.52 |
79.52 |
79.52 |
79.52 |
0.0K |
| 11:21 |
79.54 |
79.54 |
79.50 |
79.50 |
0.6K |
| 11:23 |
79.58 |
79.58 |
79.58 |
79.58 |
2.5K |
| 11:26 |
79.58 |
79.58 |
79.58 |
79.58 |
0.1K |
| 11:27 |
79.60 |
79.60 |
79.60 |
79.60 |
0.1K |
| 11:30 |
79.48 |
79.48 |
79.48 |
79.48 |
0.1K |
| 11:33 |
79.44 |
79.44 |
79.44 |
79.44 |
0.0K |
| 11:34 |
79.42 |
79.42 |
79.42 |
79.42 |
0.1K |
| 11:36 |
79.42 |
79.44 |
79.42 |
79.44 |
0.1K |
| 11:37 |
79.42 |
79.42 |
79.42 |
79.42 |
0.0K |
| 11:38 |
79.42 |
79.44 |
79.42 |
79.44 |
0.1K |
| 11:40 |
79.44 |
79.46 |
79.44 |
79.44 |
0.4K |
| 11:42 |
79.42 |
79.42 |
79.40 |
79.40 |
0.2K |
| 11:45 |
79.40 |
79.40 |
79.28 |
79.38 |
1.5K |
| 11:46 |
79.42 |
79.44 |
79.42 |
79.44 |
0.1K |
| 11:47 |
79.46 |
79.46 |
79.46 |
79.46 |
0.3K |
| 11:48 |
79.44 |
79.44 |
79.40 |
79.44 |
0.1K |
| 11:49 |
79.42 |
79.42 |
79.40 |
79.40 |
0.0K |
| 11:50 |
79.42 |
79.42 |
79.42 |
79.42 |
0.0K |
| 11:51 |
79.44 |
79.44 |
79.44 |
79.44 |
0.0K |
| 11:52 |
79.42 |
79.44 |
79.42 |
79.44 |
0.1K |
| 11:54 |
79.52 |
79.52 |
79.52 |
79.52 |
0.1K |
| 11:55 |
79.56 |
79.56 |
79.56 |
79.56 |
0.1K |
| 11:57 |
79.56 |
79.56 |
79.54 |
79.54 |
0.3K |
| 11:58 |
79.52 |
79.52 |
79.52 |
79.52 |
0.0K |
| 11:59 |
79.54 |
79.56 |
79.54 |
79.56 |
0.1K |
| 12:01 |
79.54 |
79.54 |
79.54 |
79.54 |
0.2K |
| 12:02 |
79.54 |
79.56 |
79.54 |
79.56 |
0.1K |
| 12:05 |
79.60 |
79.60 |
79.56 |
79.56 |
0.2K |
| 12:06 |
79.54 |
79.60 |
79.54 |
79.58 |
0.2K |
| 12:08 |
79.64 |
79.64 |
79.64 |
79.64 |
0.1K |
| 12:09 |
79.66 |
79.66 |
79.66 |
79.66 |
0.0K |
| 12:10 |
79.64 |
79.64 |
79.64 |
79.64 |
0.0K |
| 12:12 |
79.66 |
79.68 |
79.66 |
79.68 |
0.1K |
| 12:13 |
79.72 |
79.72 |
79.70 |
79.70 |
0.2K |
| 12:15 |
79.70 |
79.70 |
79.70 |
79.70 |
0.1K |
| 12:16 |
79.68 |
79.68 |
79.68 |
79.68 |
0.0K |
| 12:17 |
79.66 |
79.66 |
79.66 |
79.66 |
0.3K |
| 12:18 |
79.68 |
79.68 |
79.68 |
79.68 |
0.1K |
| 12:20 |
79.74 |
79.74 |
79.74 |
79.74 |
0.1K |
| 12:21 |
79.74 |
79.74 |
79.74 |
79.74 |
0.1K |
| 12:23 |
79.74 |
79.74 |
79.74 |
79.74 |
0.1K |
| 12:24 |
79.74 |
79.74 |
79.72 |
79.72 |
0.0K |
| 12:25 |
79.70 |
79.70 |
79.70 |
79.70 |
0.1K |
| 12:28 |
79.60 |
79.60 |
79.60 |
79.60 |
0.1K |
| 12:32 |
79.58 |
79.58 |
79.58 |
79.58 |
0.0K |
| 12:34 |
79.58 |
79.58 |
79.58 |
79.58 |
0.0K |
| 12:36 |
79.56 |
79.56 |
79.56 |
79.56 |
0.1K |
| 12:37 |
79.58 |
79.64 |
79.58 |
79.64 |
0.1K |
| 12:38 |
79.66 |
79.68 |
79.66 |
79.68 |
0.2K |
| 12:40 |
79.74 |
79.82 |
79.74 |
79.82 |
0.2K |
| 12:41 |
79.82 |
79.82 |
79.78 |
79.80 |
0.3K |
| 12:42 |
79.82 |
79.82 |
79.82 |
79.82 |
0.0K |
| 12:43 |
79.86 |
79.86 |
79.86 |
79.86 |
0.1K |
| 12:44 |
79.82 |
79.82 |
79.82 |
79.82 |
0.2K |
| 12:45 |
79.78 |
79.78 |
79.76 |
79.76 |
0.2K |
| 12:48 |
79.72 |
79.72 |
79.72 |
79.72 |
0.0K |
| 12:52 |
79.72 |
79.72 |
79.72 |
79.72 |
0.0K |
| 12:54 |
79.72 |
79.72 |
79.72 |
79.72 |
0.0K |
| 12:55 |
79.70 |
79.70 |
79.70 |
79.70 |
0.1K |
| 12:56 |
79.70 |
79.70 |
79.70 |
79.70 |
0.3K |
| 12:58 |
79.72 |
79.72 |
79.72 |
79.72 |
0.1K |
| 13:00 |
79.72 |
79.72 |
79.70 |
79.70 |
0.1K |
| 13:03 |
79.70 |
79.72 |
79.70 |
79.72 |
0.4K |
| 13:04 |
79.72 |
79.72 |
79.72 |
79.72 |
0.0K |
| 13:05 |
79.72 |
79.72 |
79.70 |
79.70 |
0.0K |
| 13:06 |
79.72 |
79.72 |
79.70 |
79.70 |
0.6K |
| 13:09 |
79.66 |
79.66 |
79.66 |
79.66 |
0.1K |
| 13:10 |
79.64 |
79.64 |
79.62 |
79.62 |
0.3K |
| 13:11 |
79.60 |
79.60 |
79.60 |
79.60 |
0.2K |
| 13:13 |
79.56 |
79.56 |
79.56 |
79.56 |
0.1K |
| 13:14 |
79.56 |
79.56 |
79.56 |
79.56 |
0.1K |
| 13:15 |
79.58 |
79.58 |
79.58 |
79.58 |
0.1K |
| 13:16 |
79.56 |
79.56 |
79.56 |
79.56 |
0.1K |
| 13:17 |
79.56 |
79.56 |
79.56 |
79.56 |
0.0K |
| 13:20 |
79.54 |
79.54 |
79.42 |
79.42 |
0.4K |
| 13:21 |
79.42 |
79.44 |
79.42 |
79.44 |
0.1K |
| 13:22 |
79.48 |
79.48 |
79.48 |
79.48 |
0.1K |
| 13:24 |
79.48 |
79.50 |
79.48 |
79.50 |
0.1K |
| 13:26 |
79.54 |
79.54 |
79.54 |
79.54 |
0.2K |
| 13:27 |
79.54 |
79.54 |
79.48 |
79.48 |
0.3K |
| 13:30 |
79.46 |
79.46 |
79.46 |
79.46 |
0.0K |
| 13:31 |
79.46 |
79.46 |
79.46 |
79.46 |
0.0K |
| 13:32 |
79.44 |
79.44 |
79.44 |
79.44 |
0.0K |
| 13:33 |
79.46 |
79.46 |
79.46 |
79.46 |
0.2K |
| 13:34 |
79.46 |
79.46 |
79.46 |
79.46 |
0.2K |
| 13:35 |
79.48 |
79.48 |
79.48 |
79.48 |
0.2K |
| 13:38 |
79.48 |
79.48 |
79.48 |
79.48 |
0.0K |
| 13:40 |
79.58 |
79.62 |
79.58 |
79.62 |
0.5K |
| 13:41 |
79.62 |
79.62 |
79.54 |
79.56 |
0.3K |
| 13:42 |
79.54 |
79.54 |
79.54 |
79.54 |
0.2K |
| 13:46 |
79.56 |
79.56 |
79.56 |
79.56 |
0.0K |
| 13:47 |
79.58 |
79.58 |
79.58 |
79.58 |
0.0K |
| 13:50 |
79.58 |
79.58 |
79.58 |
79.58 |
0.0K |
| 13:51 |
79.54 |
79.54 |
79.54 |
79.54 |
0.1K |
| 13:53 |
79.62 |
79.62 |
79.62 |
79.62 |
0.1K |
| 13:54 |
79.60 |
79.60 |
79.58 |
79.58 |
0.2K |
| 13:55 |
79.56 |
79.58 |
79.56 |
79.58 |
0.0K |
| 13:56 |
79.60 |
79.68 |
79.60 |
79.68 |
0.1K |
| 13:57 |
79.66 |
79.66 |
79.66 |
79.66 |
0.0K |
| 13:59 |
79.58 |
79.58 |
79.58 |
79.58 |
0.0K |
| 14:00 |
79.58 |
79.60 |
79.56 |
79.56 |
0.4K |
| 14:01 |
79.58 |
79.58 |
79.58 |
79.58 |
0.7K |
| 14:02 |
79.50 |
79.50 |
79.50 |
79.50 |
1.0K |
| 14:03 |
79.54 |
79.54 |
79.54 |
79.54 |
0.7K |
| 14:04 |
79.50 |
79.50 |
79.50 |
79.50 |
0.1K |
| 14:07 |
79.52 |
79.52 |
79.52 |
79.52 |
0.3K |
| 14:09 |
79.54 |
79.54 |
79.54 |
79.54 |
0.0K |
| 14:11 |
79.52 |
79.52 |
79.52 |
79.52 |
0.0K |
| 14:13 |
79.50 |
79.50 |
79.44 |
79.44 |
0.0K |
| 14:15 |
79.44 |
79.44 |
79.44 |
79.44 |
0.0K |
| 14:16 |
79.42 |
79.48 |
79.42 |
79.48 |
0.5K |
| 14:19 |
79.48 |
79.50 |
79.48 |
79.50 |
0.0K |
| 14:20 |
79.52 |
79.52 |
79.52 |
79.52 |
0.0K |
| 14:21 |
79.48 |
79.48 |
79.46 |
79.48 |
0.1K |
| 14:22 |
79.46 |
79.46 |
79.46 |
79.46 |
0.1K |
| 14:23 |
79.44 |
79.44 |
79.44 |
79.44 |
0.0K |
| 14:25 |
79.42 |
79.42 |
79.42 |
79.42 |
0.3K |
| 14:26 |
79.40 |
79.40 |
79.40 |
79.40 |
0.4K |
| 14:28 |
79.40 |
79.40 |
79.40 |
79.40 |
0.0K |
| 14:30 |
79.38 |
79.44 |
79.38 |
79.44 |
0.1K |
| 14:31 |
79.36 |
79.40 |
79.30 |
79.30 |
0.7K |
| 14:32 |
79.30 |
79.34 |
79.30 |
79.32 |
0.2K |
| 14:33 |
79.24 |
79.24 |
79.24 |
79.24 |
0.2K |
| 14:34 |
79.24 |
79.26 |
79.24 |
79.26 |
0.1K |
| 14:35 |
79.30 |
79.30 |
79.30 |
79.30 |
0.1K |
| 14:36 |
79.26 |
79.26 |
79.24 |
79.24 |
0.1K |
| 14:39 |
79.22 |
79.22 |
79.22 |
79.22 |
0.0K |
| 14:40 |
79.22 |
79.22 |
79.22 |
79.22 |
0.1K |
| 14:42 |
79.18 |
79.20 |
79.18 |
79.20 |
0.6K |
| 14:44 |
79.20 |
79.22 |
79.20 |
79.22 |
0.1K |
| 14:45 |
79.18 |
79.18 |
79.18 |
79.18 |
0.0K |
| 14:46 |
79.20 |
79.20 |
79.20 |
79.20 |
0.0K |
| 14:48 |
79.24 |
79.24 |
79.24 |
79.24 |
0.1K |
| 14:49 |
79.30 |
79.30 |
79.30 |
79.30 |
0.1K |
| 14:50 |
79.28 |
79.28 |
79.28 |
79.28 |
0.1K |
| 14:52 |
79.28 |
79.28 |
79.28 |
79.28 |
0.1K |
| 14:53 |
79.30 |
79.30 |
79.30 |
79.30 |
0.0K |
| 14:54 |
79.24 |
79.24 |
79.14 |
79.14 |
2.6K |
| 14:55 |
79.14 |
79.14 |
79.14 |
79.14 |
0.0K |
| 14:56 |
79.14 |
79.14 |
79.14 |
79.14 |
0.1K |
| 14:57 |
79.10 |
79.10 |
79.08 |
79.10 |
5.7K |
| 14:58 |
79.12 |
79.16 |
79.12 |
79.16 |
0.1K |
| 14:59 |
79.16 |
79.16 |
79.16 |
79.16 |
0.1K |
| 15:00 |
79.20 |
79.20 |
79.16 |
79.16 |
0.4K |
| 15:02 |
79.18 |
79.18 |
79.12 |
79.18 |
1.6K |
| 15:03 |
79.20 |
79.24 |
79.20 |
79.24 |
0.2K |
| 15:04 |
79.24 |
79.24 |
79.20 |
79.20 |
9.3K |
| 15:05 |
79.22 |
79.22 |
79.20 |
79.20 |
0.5K |
| 15:07 |
79.24 |
79.24 |
79.24 |
79.24 |
0.0K |
| 15:08 |
79.20 |
79.20 |
79.20 |
79.20 |
0.0K |
| 15:10 |
79.22 |
79.22 |
79.16 |
79.18 |
1.2K |
| 15:11 |
79.18 |
79.18 |
79.16 |
79.18 |
1.1K |
| 15:12 |
79.14 |
79.14 |
79.14 |
79.14 |
0.5K |
| 15:13 |
79.16 |
79.16 |
79.16 |
79.16 |
0.1K |
| 15:14 |
79.16 |
79.18 |
79.16 |
79.18 |
0.2K |
| 15:15 |
79.16 |
79.16 |
79.16 |
79.16 |
0.2K |
| 15:16 |
79.18 |
79.18 |
79.16 |
79.16 |
0.3K |
| 15:18 |
79.20 |
79.20 |
79.18 |
79.18 |
0.4K |
| 15:19 |
79.18 |
79.20 |
79.18 |
79.18 |
0.7K |
| 15:21 |
79.20 |
79.20 |
79.18 |
79.18 |
0.1K |
| 15:22 |
79.18 |
79.18 |
79.18 |
79.18 |
0.4K |
| 15:23 |
79.20 |
79.24 |
79.20 |
79.22 |
0.4K |
| 15:24 |
79.20 |
79.20 |
79.18 |
79.18 |
0.9K |
| 15:25 |
79.20 |
79.20 |
79.20 |
79.20 |
0.1K |
| 15:26 |
79.22 |
79.24 |
79.20 |
79.24 |
1.3K |
| 15:27 |
79.26 |
79.32 |
79.26 |
79.30 |
0.5K |
| 15:29 |
79.34 |
79.34 |
79.34 |
79.34 |
0.2K |
| 15:30 |
79.30 |
79.30 |
79.28 |
79.28 |
0.5K |
| 15:31 |
79.26 |
79.30 |
79.26 |
79.30 |
0.8K |
| 15:32 |
79.32 |
79.32 |
79.32 |
79.32 |
0.0K |
| 15:33 |
79.36 |
79.42 |
79.36 |
79.40 |
2.3K |
| 15:34 |
79.40 |
79.40 |
79.40 |
79.40 |
0.1K |
| 15:35 |
79.40 |
79.40 |
79.40 |
79.40 |
0.1K |
| 15:36 |
79.36 |
79.38 |
79.34 |
79.34 |
3.3K |
| 15:37 |
79.36 |
79.36 |
79.30 |
79.30 |
0.7K |
| 15:38 |
79.28 |
79.28 |
79.26 |
79.26 |
0.2K |
| 15:39 |
79.28 |
79.32 |
79.28 |
79.32 |
0.1K |
| 15:40 |
79.28 |
79.28 |
79.20 |
79.20 |
1.1K |
| 15:41 |
79.16 |
79.20 |
79.14 |
79.20 |
1.0K |
| 15:42 |
79.18 |
79.18 |
79.18 |
79.18 |
0.2K |
| 15:43 |
79.18 |
79.18 |
79.16 |
79.16 |
0.2K |
| 15:44 |
79.24 |
79.24 |
79.24 |
79.24 |
0.1K |
| 15:45 |
79.28 |
79.32 |
79.28 |
79.30 |
0.1K |
| 15:46 |
79.30 |
79.30 |
79.22 |
79.22 |
0.3K |
| 15:47 |
79.26 |
79.30 |
79.24 |
79.30 |
0.6K |
| 15:48 |
79.28 |
79.28 |
79.26 |
79.28 |
0.3K |
| 15:49 |
79.24 |
79.24 |
79.22 |
79.22 |
0.0K |
| 15:50 |
79.26 |
79.26 |
79.20 |
79.20 |
0.3K |
| 15:51 |
79.22 |
79.24 |
79.20 |
79.20 |
0.7K |
| 15:52 |
79.18 |
79.18 |
79.16 |
79.16 |
0.1K |
| 15:53 |
79.18 |
79.18 |
79.12 |
79.12 |
0.1K |
| 15:54 |
79.10 |
79.10 |
79.08 |
79.08 |
2.2K |
| 15:55 |
79.12 |
79.16 |
79.12 |
79.16 |
0.3K |
| 15:56 |
79.14 |
79.14 |
79.14 |
79.14 |
0.0K |
| 15:58 |
79.10 |
79.10 |
79.10 |
79.10 |
0.2K |
| 15:59 |
79.10 |
79.10 |
79.10 |
79.10 |
0.2K |
| 16:00 |
79.08 |
79.08 |
79.00 |
79.00 |
1.3K |
| 16:01 |
79.02 |
79.06 |
79.00 |
79.06 |
0.9K |
| 16:02 |
79.08 |
79.12 |
79.04 |
79.04 |
0.2K |
| 16:03 |
79.02 |
79.04 |
79.02 |
79.04 |
0.1K |
| 16:04 |
79.10 |
79.10 |
79.10 |
79.10 |
0.0K |
| 16:05 |
79.12 |
79.12 |
79.12 |
79.12 |
0.0K |
| 16:06 |
79.14 |
79.14 |
79.14 |
79.14 |
0.0K |
| 16:07 |
79.14 |
79.14 |
79.14 |
79.14 |
0.1K |
| 16:08 |
79.14 |
79.16 |
79.14 |
79.16 |
0.0K |
| 16:09 |
79.16 |
79.16 |
79.14 |
79.14 |
0.0K |
| 16:10 |
79.18 |
79.18 |
79.16 |
79.18 |
0.2K |
| 16:11 |
79.20 |
79.22 |
79.20 |
79.20 |
0.1K |
| 16:12 |
79.20 |
79.20 |
79.16 |
79.16 |
0.1K |
| 16:13 |
79.18 |
79.18 |
79.18 |
79.18 |
0.1K |
| 16:14 |
79.24 |
79.24 |
79.24 |
79.24 |
0.0K |
| 16:15 |
79.26 |
79.26 |
79.20 |
79.20 |
0.5K |
| 16:16 |
79.18 |
79.18 |
79.16 |
79.16 |
0.1K |
| 16:17 |
79.14 |
79.14 |
79.10 |
79.10 |
0.1K |
| 16:18 |
79.04 |
79.04 |
79.04 |
79.04 |
0.1K |
| 16:19 |
79.04 |
79.04 |
79.04 |
79.04 |
0.1K |
| 16:20 |
79.04 |
79.04 |
79.00 |
79.04 |
0.8K |
| 16:21 |
79.06 |
79.06 |
79.02 |
79.02 |
0.3K |
| 16:22 |
79.08 |
79.08 |
79.08 |
79.08 |
0.1K |
| 16:23 |
79.12 |
79.14 |
79.12 |
79.14 |
0.0K |
| 16:25 |
79.14 |
79.14 |
79.14 |
79.14 |
0.0K |
| 16:26 |
79.16 |
79.16 |
79.14 |
79.14 |
0.3K |
| 16:27 |
79.14 |
79.20 |
79.14 |
79.20 |
0.4K |
| 16:28 |
79.18 |
79.18 |
79.18 |
79.18 |
0.1K |
| 16:29 |
79.18 |
79.18 |
79.18 |
79.18 |
0.0K |
| 16:31 |
79.16 |
79.16 |
79.16 |
79.16 |
0.0K |
| 16:32 |
79.16 |
79.16 |
79.16 |
79.16 |
0.2K |
| 16:33 |
79.14 |
79.14 |
79.14 |
79.14 |
0.2K |
| 16:34 |
79.16 |
79.16 |
79.16 |
79.16 |
0.0K |
| 16:35 |
79.16 |
79.18 |
79.16 |
79.18 |
0.1K |
| 16:36 |
79.18 |
79.18 |
79.18 |
79.18 |
0.0K |
| 16:37 |
79.20 |
79.20 |
79.20 |
79.20 |
0.1K |
| 16:38 |
79.22 |
79.26 |
79.22 |
79.26 |
0.1K |
| 16:39 |
79.28 |
79.28 |
79.28 |
79.28 |
0.1K |
| 16:40 |
79.28 |
79.28 |
79.28 |
79.28 |
0.3K |
| 16:42 |
79.26 |
79.26 |
79.26 |
79.26 |
0.1K |
| 16:43 |
79.24 |
79.24 |
79.24 |
79.24 |
0.0K |
| 16:44 |
79.28 |
79.28 |
79.28 |
79.28 |
0.0K |
| 16:45 |
79.32 |
79.32 |
79.32 |
79.32 |
0.1K |
| 16:46 |
79.30 |
79.30 |
79.30 |
79.30 |
0.0K |
| 16:47 |
79.28 |
79.28 |
79.28 |
79.28 |
0.1K |
| 16:48 |
79.28 |
79.28 |
79.28 |
79.28 |
0.1K |
| 16:49 |
79.28 |
79.30 |
79.28 |
79.30 |
0.3K |
| 16:50 |
79.26 |
79.28 |
79.26 |
79.28 |
0.1K |
| 16:51 |
79.26 |
79.28 |
79.24 |
79.28 |
0.1K |
| 16:52 |
79.28 |
79.30 |
79.28 |
79.30 |
0.1K |
| 16:53 |
79.32 |
79.32 |
79.32 |
79.32 |
0.0K |
| 16:54 |
79.32 |
79.32 |
79.28 |
79.30 |
0.5K |
| 16:55 |
79.26 |
79.26 |
79.24 |
79.24 |
0.2K |
| 16:56 |
79.26 |
79.28 |
79.26 |
79.28 |
0.1K |
| 16:57 |
79.30 |
79.30 |
79.28 |
79.28 |
0.1K |
| 16:58 |
79.28 |
79.28 |
79.28 |
79.28 |
0.0K |
| 16:59 |
79.30 |
79.30 |
79.26 |
79.26 |
0.1K |
| 17:00 |
79.24 |
79.24 |
79.24 |
79.24 |
0.0K |
| 17:03 |
79.26 |
79.26 |
79.26 |
79.26 |
0.0K |
| 17:04 |
79.30 |
79.30 |
79.26 |
79.26 |
0.5K |
| 17:05 |
79.28 |
79.28 |
79.28 |
79.28 |
0.1K |
| 17:06 |
79.28 |
79.28 |
79.28 |
79.28 |
0.0K |
| 17:07 |
79.26 |
79.26 |
79.24 |
79.24 |
0.1K |
| 17:09 |
79.22 |
79.24 |
79.22 |
79.22 |
0.6K |
| 17:10 |
79.26 |
79.26 |
79.24 |
79.24 |
0.2K |
| 17:11 |
79.24 |
79.24 |
79.24 |
79.24 |
0.1K |
| 17:12 |
79.24 |
79.24 |
79.24 |
79.24 |
0.0K |
| 17:14 |
79.28 |
79.28 |
79.24 |
79.24 |
0.1K |
| 17:15 |
79.24 |
79.24 |
79.20 |
79.20 |
0.2K |
| 17:16 |
79.16 |
79.18 |
79.16 |
79.18 |
0.5K |
| 17:17 |
79.20 |
79.20 |
79.20 |
79.20 |
0.2K |
| 17:18 |
79.18 |
79.18 |
79.18 |
79.18 |
0.1K |
| 17:20 |
79.18 |
79.18 |
79.18 |
79.18 |
0.6K |
| 17:21 |
79.20 |
79.20 |
79.20 |
79.20 |
0.0K |
| 17:22 |
79.18 |
79.18 |
79.16 |
79.18 |
0.3K |
| 17:23 |
79.18 |
79.22 |
79.18 |
79.22 |
0.1K |
| 17:24 |
79.22 |
79.22 |
79.22 |
79.22 |
0.3K |
| 17:25 |
79.22 |
79.22 |
79.16 |
79.16 |
0.4K |
| 17:26 |
79.16 |
79.18 |
79.16 |
79.16 |
1.2K |
| 17:27 |
79.12 |
79.14 |
79.12 |
79.14 |
0.1K |
| 17:29 |
79.14 |
79.14 |
79.04 |
79.06 |
0.9K |
| 17:35 |
79.20 |
79.20 |
79.20 |
79.20 |
212.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
79.02 |
79.86 |
78.42 |
79.72 |
0.4M |
| 2025-09-25 |
79.50 |
80.00 |
78.94 |
79.20 |
0.3M |
| 2025-09-24 |
80.14 |
80.28 |
79.00 |
79.64 |
0.3M |
| 2025-09-23 |
80.00 |
81.36 |
79.96 |
80.52 |
0.5M |
| 2025-09-22 |
79.06 |
79.96 |
78.74 |
79.74 |
0.3M |
| 2025-09-19 |
81.94 |
82.42 |
79.28 |
79.40 |
1.3M |
| 2025-09-18 |
83.52 |
83.76 |
82.08 |
82.08 |
0.6M |
| 2025-09-17 |
83.32 |
83.34 |
82.50 |
83.32 |
0.6M |
| 2025-09-16 |
82.92 |
83.52 |
81.50 |
82.76 |
0.5M |
| 2025-09-15 |
83.62 |
83.68 |
82.50 |
82.64 |
0.6M |
| 2025-09-12 |
82.24 |
83.38 |
82.10 |
83.16 |
0.4M |
| 2025-09-11 |
82.66 |
83.70 |
82.10 |
82.22 |
0.5M |
| 2025-09-10 |
84.52 |
85.08 |
82.06 |
82.26 |
0.8M |
| 2025-09-09 |
85.00 |
85.28 |
83.54 |
84.50 |
0.5M |
| 2025-09-08 |
82.40 |
83.36 |
82.12 |
82.82 |
0.6M |
| 2025-09-05 |
82.76 |
83.40 |
82.30 |
82.32 |
0.5M |
| 2025-09-04 |
82.04 |
84.96 |
82.02 |
82.50 |
1.1M |
| 2025-09-03 |
79.66 |
82.20 |
78.92 |
81.20 |
0.6M |
| 2025-09-02 |
78.94 |
79.88 |
78.46 |
79.06 |
0.6M |
| 2025-09-01 |
79.02 |
79.19 |
78.62 |
78.98 |
0.3M |
| 2025-08-29 |
78.90 |
79.42 |
78.44 |
78.84 |
0.4M |
| 2025-08-28 |
78.82 |
80.48 |
78.82 |
79.18 |
0.4M |
| 2025-08-27 |
78.32 |
79.00 |
78.00 |
79.00 |
0.4M |
| 2025-08-26 |
78.96 |
79.16 |
77.95 |
78.48 |
0.8M |
| 2025-08-25 |
80.70 |
80.70 |
79.46 |
79.46 |
0.3M |
| 2025-08-22 |
79.04 |
80.92 |
79.04 |
80.74 |
0.5M |
| 2025-08-21 |
79.42 |
79.74 |
78.54 |
79.16 |
0.5M |
| 2025-08-20 |
79.34 |
79.94 |
79.12 |
79.78 |
0.6M |
| 2025-08-19 |
77.34 |
79.88 |
77.22 |
79.62 |
0.9M |
| 2025-08-18 |
76.94 |
77.18 |
76.38 |
77.14 |
0.6M |
| 2025-08-15 |
78.08 |
78.24 |
76.66 |
76.98 |
0.6M |
| 2025-08-14 |
77.36 |
77.72 |
76.44 |
77.72 |
0.7M |
| 2025-08-13 |
75.48 |
77.08 |
75.28 |
77.08 |
0.7M |
| 2025-08-12 |
77.76 |
77.92 |
73.96 |
75.14 |
1.3M |
| 2025-08-11 |
78.68 |
78.68 |
77.50 |
77.60 |
0.4M |
| 2025-08-08 |
78.94 |
79.02 |
77.58 |
78.10 |
0.6M |
| 2025-08-07 |
78.02 |
78.78 |
77.36 |
78.64 |
1.1M |
| 2025-08-06 |
79.34 |
79.34 |
77.88 |
78.00 |
0.8M |
| 2025-08-05 |
79.24 |
79.44 |
78.64 |
78.78 |
0.8M |
| 2025-08-04 |
79.74 |
80.08 |
78.56 |
78.82 |
0.5M |
| 2025-08-01 |
79.58 |
80.02 |
78.74 |
79.66 |
0.8M |
| 2025-07-31 |
80.20 |
81.08 |
79.82 |
80.20 |
0.9M |
| 2025-07-30 |
81.74 |
81.88 |
80.20 |
80.20 |
0.7M |
| 2025-07-29 |
82.04 |
83.38 |
81.64 |
81.76 |
0.7M |
| 2025-07-28 |
84.22 |
84.54 |
81.72 |
81.92 |
0.5M |
| 2025-07-25 |
84.80 |
84.84 |
83.52 |
83.52 |
0.5M |
| 2025-07-24 |
84.68 |
85.08 |
83.38 |
85.08 |
1.0M |
| 2025-07-23 |
84.62 |
84.74 |
83.22 |
83.86 |
0.7M |
| 2025-07-22 |
82.20 |
83.86 |
82.02 |
83.84 |
0.7M |
| 2025-07-21 |
84.08 |
84.86 |
82.22 |
82.44 |
0.6M |
| 2025-07-18 |
84.20 |
85.08 |
83.64 |
84.10 |
0.9M |
| 2025-07-17 |
93.98 |
94.00 |
83.10 |
83.90 |
2.1M |
| 2025-07-16 |
90.20 |
90.84 |
89.18 |
89.88 |
0.7M |
| 2025-07-15 |
89.24 |
90.58 |
89.12 |
89.32 |
0.5M |
| 2025-07-14 |
88.24 |
89.46 |
88.10 |
88.94 |
0.4M |
| 2025-07-11 |
89.40 |
89.54 |
88.84 |
89.06 |
0.5M |
| 2025-07-10 |
89.34 |
90.96 |
89.06 |
90.22 |
0.6M |
| 2025-07-09 |
87.80 |
89.74 |
87.18 |
88.84 |
1.1M |
| 2025-07-08 |
90.14 |
90.76 |
89.78 |
90.50 |
0.6M |
| 2025-07-07 |
90.20 |
90.70 |
89.60 |
90.20 |
0.4M |
| 2025-07-04 |
91.36 |
91.80 |
89.60 |
90.12 |
0.3M |
| 2025-07-03 |
92.84 |
92.88 |
91.70 |
92.20 |
0.4M |
| 2025-07-02 |
92.44 |
93.54 |
92.44 |
92.88 |
0.3M |
| 2025-07-01 |
92.08 |
92.26 |
90.54 |
92.26 |
0.6M |
| 2025-06-30 |
96.20 |
96.40 |
95.22 |
95.68 |
0.5M |
| 2025-06-27 |
94.72 |
96.04 |
94.58 |
95.78 |
0.6M |
| 2025-06-26 |
93.58 |
94.04 |
93.10 |
93.58 |
0.7M |
| 2025-06-25 |
95.34 |
95.36 |
93.52 |
93.64 |
0.5M |
| 2025-06-24 |
95.90 |
96.20 |
94.70 |
95.00 |
0.6M |
| 2025-06-23 |
93.00 |
94.12 |
92.88 |
93.36 |
0.5M |
| 2025-06-20 |
94.32 |
95.58 |
93.84 |
93.84 |
1.1M |
| 2025-06-19 |
94.00 |
94.98 |
93.52 |
93.66 |
0.5M |
| 2025-06-18 |
95.70 |
95.92 |
93.80 |
94.74 |
0.6M |
| 2025-06-17 |
96.92 |
97.48 |
94.04 |
95.74 |
0.9M |
| 2025-06-16 |
95.44 |
97.92 |
95.44 |
97.92 |
0.7M |
| 2025-06-13 |
94.70 |
95.96 |
94.50 |
95.06 |
0.9M |
| 2025-06-12 |
99.02 |
99.58 |
97.20 |
97.20 |
0.6M |
| 2025-06-11 |
97.72 |
100.55 |
97.54 |
99.84 |
0.8M |
| 2025-06-10 |
95.66 |
97.44 |
94.92 |
97.44 |
0.5M |
| 2025-06-09 |
94.92 |
95.24 |
94.56 |
95.10 |
0.4M |
| 2025-06-06 |
94.60 |
95.22 |
94.32 |
95.14 |
0.4M |
| 2025-06-05 |
93.72 |
96.16 |
93.18 |
94.90 |
0.6M |
| 2025-06-04 |
93.50 |
94.54 |
93.00 |
93.86 |
0.9M |
| 2025-06-03 |
92.20 |
93.66 |
92.00 |
93.34 |
0.7M |
| 2025-06-02 |
95.02 |
95.76 |
90.60 |
92.24 |
1.2M |
| 2025-05-30 |
95.98 |
96.42 |
95.60 |
95.88 |
0.8M |
| 2025-05-29 |
95.98 |
97.16 |
95.76 |
96.00 |
0.3M |
| 2025-05-28 |
97.16 |
97.56 |
95.52 |
95.52 |
0.6M |
| 2025-05-27 |
96.86 |
97.60 |
96.70 |
97.22 |
0.3M |
| 2025-05-26 |
97.02 |
97.50 |
96.44 |
96.80 |
0.3M |
| 2025-05-23 |
96.50 |
96.80 |
93.76 |
95.94 |
0.8M |
| 2025-05-22 |
96.02 |
96.66 |
94.82 |
96.66 |
0.6M |
| 2025-05-21 |
96.38 |
96.72 |
95.26 |
96.56 |
0.6M |
| 2025-05-20 |
95.90 |
96.96 |
95.90 |
96.70 |
0.4M |
| 2025-05-19 |
95.04 |
95.96 |
94.54 |
95.84 |
0.4M |
| 2025-05-16 |
96.38 |
96.44 |
94.90 |
95.06 |
0.6M |
| 2025-05-15 |
95.50 |
96.06 |
94.98 |
96.06 |
0.6M |
| 2025-05-14 |
96.30 |
96.94 |
95.72 |
96.24 |
0.7M |
| 2025-05-13 |
95.48 |
97.68 |
95.48 |
96.54 |
0.6M |
| 2025-05-12 |
92.84 |
96.56 |
92.84 |
95.42 |
1.0M |
| 2025-05-09 |
91.06 |
92.18 |
90.94 |
92.18 |
0.5M |
| 2025-05-08 |
91.38 |
92.10 |
90.40 |
90.74 |
0.5M |
| 2025-05-07 |
90.58 |
91.02 |
90.08 |
90.90 |
0.6M |
| 2025-05-06 |
92.02 |
92.10 |
90.32 |
90.74 |
0.7M |
| 2025-05-05 |
91.36 |
91.70 |
90.94 |
91.56 |
0.3M |
| 2025-05-02 |
90.20 |
91.50 |
89.92 |
91.34 |
0.7M |
| 2025-04-30 |
89.38 |
90.06 |
87.76 |
89.26 |
0.7M |
| 2025-04-29 |
89.22 |
90.00 |
88.62 |
88.94 |
0.4M |
| 2025-04-28 |
88.34 |
89.30 |
87.92 |
88.86 |
0.7M |
| 2025-04-25 |
88.64 |
89.80 |
88.20 |
88.82 |
0.9M |
| 2025-04-24 |
86.16 |
87.36 |
86.12 |
87.22 |
0.5M |
| 2025-04-23 |
86.00 |
88.24 |
86.00 |
86.26 |
1.0M |
| 2025-04-22 |
84.52 |
85.30 |
83.86 |
85.18 |
0.7M |
| 2025-04-17 |
83.64 |
85.64 |
83.18 |
84.84 |
0.5M |
| 2025-04-16 |
85.82 |
86.34 |
83.28 |
83.82 |
0.8M |
| 2025-04-15 |
86.00 |
88.08 |
84.88 |
87.30 |
0.8M |
| 2025-04-14 |
83.34 |
84.98 |
82.96 |
84.02 |
0.7M |
| 2025-04-11 |
82.92 |
84.02 |
80.62 |
81.72 |
0.7M |
| 2025-04-10 |
85.70 |
86.34 |
82.08 |
82.08 |
1.1M |
| 2025-04-09 |
75.90 |
77.68 |
75.60 |
76.38 |
0.8M |
| 2025-04-08 |
77.92 |
79.82 |
75.98 |
78.74 |
0.9M |
| 2025-04-07 |
74.26 |
82.00 |
72.10 |
77.02 |
1.6M |
| 2025-04-04 |
83.10 |
83.60 |
78.38 |
80.90 |
1.4M |
| 2025-04-03 |
85.98 |
86.60 |
83.90 |
84.58 |
0.9M |
| 2025-04-02 |
86.74 |
88.36 |
86.42 |
87.68 |
0.7M |
| 2025-04-01 |
87.62 |
88.36 |
85.86 |
86.78 |
0.7M |
| 2025-03-31 |
88.86 |
89.28 |
86.38 |
86.74 |
0.8M |
| 2025-03-28 |
90.02 |
90.92 |
89.56 |
90.00 |
0.5M |
| 2025-03-27 |
90.80 |
91.36 |
90.04 |
90.20 |
0.5M |
| 2025-03-26 |
93.72 |
93.74 |
91.64 |
91.80 |
0.6M |
| 2025-03-25 |
92.06 |
93.02 |
91.44 |
92.96 |
0.7M |
| 2025-03-24 |
92.56 |
93.60 |
89.78 |
91.62 |
0.7M |
| 2025-03-21 |
91.70 |
92.16 |
90.32 |
92.06 |
1.4M |
| 2025-03-20 |
92.72 |
93.16 |
91.98 |
91.98 |
0.3M |
| 2025-03-19 |
91.74 |
92.76 |
91.10 |
92.72 |
0.5M |
| 2025-03-18 |
92.24 |
93.32 |
91.44 |
91.78 |
0.5M |
| 2025-03-17 |
91.64 |
92.44 |
91.32 |
92.04 |
0.5M |
| 2025-03-14 |
90.00 |
91.78 |
89.24 |
91.40 |
0.7M |
| 2025-03-13 |
91.94 |
92.34 |
90.00 |
90.20 |
0.5M |
| 2025-03-12 |
93.62 |
93.84 |
91.52 |
92.42 |
0.9M |
| 2025-03-11 |
94.54 |
95.12 |
91.70 |
93.30 |
1.0M |
| 2025-03-10 |
95.66 |
95.96 |
93.82 |
94.70 |
0.9M |
| 2025-03-07 |
92.20 |
94.90 |
91.94 |
94.78 |
0.9M |
| 2025-03-06 |
92.96 |
93.60 |
90.74 |
92.66 |
0.8M |
| 2025-03-05 |
92.46 |
93.46 |
91.58 |
91.58 |
0.8M |
| 2025-03-04 |
94.88 |
95.14 |
90.26 |
90.58 |
1.1M |
| 2025-03-03 |
95.68 |
96.52 |
95.30 |
95.52 |
0.7M |
| 2025-02-28 |
96.70 |
97.20 |
94.94 |
95.50 |
1.9M |
| 2025-02-27 |
99.40 |
100.15 |
96.96 |
97.32 |
0.7M |
| 2025-02-26 |
101.20 |
102.40 |
100.75 |
101.85 |
0.5M |
| 2025-02-25 |
103.20 |
103.20 |
100.55 |
101.20 |
0.6M |
| 2025-02-24 |
102.70 |
103.75 |
102.05 |
103.75 |
0.3M |
| 2025-02-21 |
102.80 |
103.90 |
102.15 |
102.70 |
0.7M |
| 2025-02-20 |
105.50 |
105.85 |
101.90 |
102.60 |
0.6M |
| 2025-02-19 |
105.80 |
106.85 |
105.10 |
105.75 |
0.6M |
| 2025-02-18 |
106.05 |
106.40 |
105.30 |
105.85 |
0.5M |
| 2025-02-17 |
105.40 |
106.25 |
105.05 |
106.15 |
0.4M |
| 2025-02-14 |
104.75 |
105.70 |
104.05 |
105.65 |
0.6M |
| 2025-02-13 |
106.50 |
107.50 |
104.65 |
104.75 |
0.5M |
| 2025-02-12 |
105.60 |
107.05 |
105.55 |
105.75 |
0.5M |
| 2025-02-11 |
105.70 |
106.05 |
104.75 |
105.60 |
0.4M |
| 2025-02-10 |
107.00 |
107.40 |
105.60 |
105.95 |
0.4M |
| 2025-02-07 |
107.60 |
108.05 |
106.25 |
106.75 |
0.5M |
| 2025-02-06 |
108.00 |
109.30 |
107.55 |
107.65 |
0.8M |
| 2025-02-05 |
104.65 |
108.65 |
104.65 |
107.45 |
0.8M |
| 2025-02-04 |
103.40 |
105.45 |
99.90 |
104.75 |
0.8M |
| 2025-02-03 |
101.05 |
102.85 |
100.80 |
102.40 |
0.6M |
| 2025-01-31 |
102.90 |
103.10 |
102.00 |
102.95 |
0.4M |
| 2025-01-30 |
101.30 |
102.90 |
101.15 |
102.70 |
0.3M |
| 2025-01-29 |
101.30 |
102.05 |
100.95 |
101.25 |
0.3M |
| 2025-01-28 |
100.90 |
102.40 |
100.90 |
101.25 |
0.3M |
| 2025-01-27 |
99.46 |
101.60 |
98.68 |
100.85 |
0.5M |
| 2025-01-24 |
100.30 |
100.85 |
99.16 |
99.82 |
0.3M |
| 2025-01-23 |
99.12 |
100.20 |
98.94 |
100.20 |
0.5M |
| 2025-01-22 |
100.50 |
101.45 |
99.78 |
99.90 |
0.4M |
| 2025-01-21 |
100.25 |
100.65 |
99.76 |
100.20 |
0.4M |
| 2025-01-20 |
99.72 |
100.80 |
99.70 |
100.35 |
0.3M |
| 2025-01-17 |
98.00 |
100.15 |
98.00 |
99.40 |
0.5M |
| 2025-01-16 |
97.98 |
98.14 |
97.02 |
97.62 |
0.6M |
| 2025-01-15 |
98.32 |
98.66 |
97.32 |
97.96 |
0.7M |
| 2025-01-14 |
99.40 |
99.88 |
97.48 |
98.22 |
0.5M |
| 2025-01-13 |
99.80 |
99.86 |
98.02 |
98.34 |
0.3M |
| 2025-01-10 |
99.30 |
101.30 |
99.28 |
100.40 |
0.5M |
| 2025-01-09 |
98.90 |
101.05 |
98.80 |
99.46 |
0.3M |
| 2025-01-08 |
99.22 |
100.00 |
98.52 |
99.20 |
0.4M |
| 2025-01-07 |
99.30 |
100.05 |
98.76 |
99.32 |
0.4M |
| 2025-01-06 |
100.85 |
100.85 |
98.58 |
99.80 |
0.4M |
| 2025-01-03 |
103.00 |
103.25 |
100.30 |
100.45 |
0.4M |
| 2025-01-02 |
103.25 |
103.25 |
101.85 |
103.15 |
0.3M |