万事达

MA
🏛️ 美国 →
565.13
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 566.18 567.69 566.18 566.58 48.4K
09:31 566.58 567.59 565.97 567.59 4.4K
09:32 567.18 569.19 567.18 569.18 11.0K
09:33 569.18 571.45 569.18 571.45 9.8K
09:34 571.41 572.39 571.19 572.39 7.6K
09:35 572.23 572.23 570.92 571.10 9.1K
09:36 571.29 571.29 569.09 569.09 9.3K
09:37 568.83 568.86 568.82 568.86 3.6K
09:38 569.29 569.55 569.02 569.55 15.2K
09:39 570.00 570.00 569.44 569.45 9.1K
09:40 569.43 569.70 568.74 568.74 11.1K
09:41 569.87 570.30 569.20 569.52 14.4K
09:42 569.62 569.62 569.40 569.53 1.7K
09:43 569.40 569.59 568.71 569.59 10.2K
09:44 569.84 570.48 569.73 570.38 16.4K
09:45 570.34 570.34 569.32 569.48 12.2K
09:46 569.47 569.64 568.72 569.42 7.8K
09:47 569.90 570.95 569.90 570.09 23.9K
09:48 569.82 569.85 569.82 569.85 1.7K
09:49 569.91 570.17 569.34 569.52 12.2K
09:50 569.57 569.57 569.01 569.01 8.8K
09:51 569.13 569.18 568.87 568.90 15.7K
09:52 569.03 569.03 568.84 568.84 2.1K
09:53 568.84 569.44 568.84 569.44 6.6K
09:54 569.24 569.30 569.01 569.04 9.0K
09:55 569.04 569.40 569.03 569.11 8.5K
09:56 568.61 568.70 568.13 568.13 8.2K
09:57 568.27 568.58 568.26 568.56 4.4K
09:58 568.26 568.29 567.82 568.21 7.2K
09:59 567.99 567.99 567.65 567.74 7.2K
10:00 567.97 567.97 566.45 566.76 21.8K
10:01 566.42 566.67 565.85 566.61 14.9K
10:02 566.60 567.72 566.60 567.72 8.5K
10:03 567.71 567.71 566.75 566.90 7.5K
10:04 567.12 567.25 566.71 566.95 4.2K
10:05 566.38 566.90 565.96 566.35 3.7K
10:06 566.41 567.06 566.35 566.61 8.0K
10:07 566.92 567.11 566.63 567.00 6.0K
10:08 567.01 567.38 567.01 567.26 5.9K
10:09 566.98 568.01 566.98 567.99 9.5K
10:10 568.09 568.62 568.04 568.62 3.5K
10:11 568.61 568.81 568.53 568.77 5.1K
10:12 568.74 568.75 568.32 568.75 2.5K
10:13 568.75 568.75 568.29 568.52 8.8K
10:14 568.52 568.63 568.29 568.63 3.7K
10:15 568.61 568.87 568.61 568.67 2.7K
10:16 568.68 568.68 568.13 568.59 5.5K
10:17 568.75 568.85 568.45 568.85 7.6K
10:18 568.32 569.08 568.32 568.93 3.3K
10:19 568.78 569.35 568.74 569.35 9.1K
10:20 568.69 568.92 568.32 568.55 9.5K
10:21 568.35 568.35 568.18 568.18 1.7K
10:22 568.12 568.19 568.08 568.08 6.1K
10:23 568.08 568.46 568.08 568.46 10.2K
10:24 568.46 568.60 568.26 568.55 2.7K
10:25 568.56 568.56 567.61 567.61 5.4K
10:26 567.68 568.39 567.61 568.39 5.8K
10:27 568.18 568.28 567.57 567.74 8.8K
10:28 567.92 568.40 567.63 567.63 14.3K
10:29 567.09 567.65 567.09 567.36 7.7K
10:30 567.36 567.98 567.36 567.75 34.6K
10:31 567.99 567.99 567.50 567.65 8.1K
10:32 567.58 567.66 567.58 567.65 3.6K
10:33 567.87 568.10 567.61 567.61 6.6K
10:34 567.53 567.79 566.77 566.90 12.7K
10:35 566.90 567.16 566.90 566.94 5.7K
10:36 567.04 567.37 567.04 567.37 3.0K
10:37 567.80 567.85 567.35 567.35 5.8K
10:38 567.34 567.80 567.34 567.79 2.5K
10:39 567.55 568.42 567.40 567.75 26.5K
10:40 567.97 567.97 567.32 567.54 6.8K
10:41 567.71 569.03 567.71 568.83 25.6K
10:42 569.14 569.14 568.40 568.40 7.3K
10:43 568.32 568.32 568.32 568.32 2.4K
10:44 568.39 568.70 568.39 568.44 5.4K
10:45 568.32 568.37 568.15 568.37 3.3K
10:46 568.34 568.59 568.34 568.59 1.8K
10:47 568.47 568.65 568.33 568.34 4.4K
10:48 568.46 568.57 568.43 568.57 2.6K
10:49 568.56 568.56 568.26 568.26 4.9K
10:50 568.31 568.31 567.80 567.90 7.4K
10:51 568.04 568.46 568.04 568.29 2.2K
10:52 568.46 568.60 568.40 568.46 3.5K
10:53 568.72 568.72 568.72 568.72 2.1K
10:54 568.83 568.93 568.74 568.74 6.3K
10:55 568.56 568.79 568.56 568.79 1.7K
10:56 568.50 569.21 568.50 569.18 3.0K
10:57 569.08 569.63 569.08 569.59 2.9K
10:58 569.59 569.59 569.43 569.42 2.8K
10:59 569.43 569.49 569.24 569.42 5.2K
11:00 569.24 569.24 568.50 568.60 10.5K
11:01 568.60 568.60 567.30 567.30 7.8K
11:02 567.39 567.39 567.38 567.38 2.8K
11:03 567.63 567.63 567.10 567.42 6.9K
11:04 567.42 567.58 567.42 567.58 4.8K
11:05 567.50 567.50 567.32 567.45 3.9K
11:06 567.21 567.26 567.16 567.22 3.0K
11:07 567.13 567.13 566.94 567.13 4.3K
11:08 567.09 567.11 566.88 567.04 8.0K
11:09 567.14 567.20 567.14 567.18 4.5K
11:10 567.31 567.31 567.06 567.09 5.9K
11:11 566.79 567.03 566.74 567.03 5.1K
11:12 566.88 567.14 566.87 567.01 2.9K
11:13 567.14 567.14 566.91 566.98 2.0K
11:14 566.94 567.33 566.92 567.33 4.5K
11:15 567.43 567.43 567.21 567.42 3.5K
11:16 567.26 567.26 567.22 567.26 1.2K
11:17 567.72 567.77 567.72 567.77 5.3K
11:18 567.83 567.93 567.78 567.79 2.1K
11:19 567.78 568.24 567.78 568.24 8.7K
11:20 568.25 568.47 568.25 568.31 3.8K
11:21 568.51 568.51 567.85 567.94 7.9K
11:22 567.83 568.08 567.83 567.94 7.3K
11:23 567.85 567.85 567.85 567.85 1.3K
11:24 567.68 567.85 567.53 567.53 5.7K
11:25 567.83 567.85 567.17 567.43 10.5K
11:26 567.42 567.42 566.81 566.81 6.3K
11:27 566.88 567.19 566.56 566.77 2.6K
11:28 566.81 566.81 566.81 566.81 1.5K
11:29 566.65 566.92 566.65 566.92 11.7K
11:30 567.05 567.24 567.05 567.24 6.2K
11:31 567.33 567.42 566.85 567.01 6.3K
11:32 567.01 567.04 566.77 567.04 3.0K
11:33 566.88 566.88 566.71 566.71 1.9K
11:34 566.63 567.16 566.63 567.00 2.3K
11:35 567.24 567.38 567.24 567.29 5.5K
11:36 567.29 567.29 567.28 567.28 2.1K
11:37 567.32 567.32 567.31 567.32 1.0K
11:38 567.32 567.33 567.32 567.33 1.4K
11:39 567.39 567.39 567.16 567.22 6.4K
11:40 567.24 567.26 567.24 567.26 1.0K
11:41 567.24 567.31 567.13 567.13 3.6K
11:42 567.05 567.50 567.05 567.50 4.0K
11:43 567.61 567.78 567.51 567.51 3.4K
11:44 567.51 567.51 567.28 567.34 4.4K
11:45 567.23 567.38 567.23 567.30 3.5K
11:46 567.32 567.32 567.30 567.31 1.2K
11:47 567.13 567.37 567.13 567.37 3.3K
11:48 567.36 567.36 567.12 567.12 3.3K
11:49 567.20 567.24 567.12 567.12 1.8K
11:50 567.20 567.28 566.71 566.71 5.1K
11:51 566.92 567.12 566.83 567.12 2.3K
11:52 566.96 566.96 566.73 566.76 3.4K
11:53 566.90 566.90 566.56 566.68 2.2K
11:54 566.67 567.01 566.55 567.01 7.9K
11:55 567.06 567.06 566.89 566.89 1.6K
11:56 566.97 566.97 566.88 566.89 2.9K
11:57 566.75 566.75 566.73 566.73 1.7K
11:58 566.73 566.73 566.45 566.46 4.2K
11:59 566.46 566.70 566.45 566.70 3.3K
12:00 566.85 567.08 566.85 566.97 3.0K
12:01 567.02 567.09 567.02 567.02 2.1K
12:02 567.02 567.02 566.84 566.88 3.4K
12:03 566.87 566.87 566.87 566.87 0.7K
12:04 567.07 567.28 567.07 567.13 2.9K
12:05 567.06 567.29 567.06 567.26 4.9K
12:06 567.25 567.30 567.23 567.30 2.1K
12:07 567.30 567.43 567.30 567.41 1.4K
12:08 567.39 567.39 567.24 567.24 2.9K
12:09 567.23 567.36 567.23 567.36 5.4K
12:10 567.35 567.35 567.29 567.29 2.4K
12:11 567.16 567.16 566.98 566.98 3.7K
12:12 567.06 567.17 567.06 567.17 2.3K
12:13 567.17 567.17 567.17 567.17 1.9K
12:14 567.11 567.11 566.93 566.96 4.9K
12:15 567.02 567.43 567.02 567.43 11.7K
12:16 567.60 567.78 567.47 567.78 1.9K
12:17 567.57 568.47 567.57 568.28 23.1K
12:18 568.27 568.58 567.86 567.86 26.9K
12:19 567.43 567.43 567.28 567.29 2.7K
12:20 567.45 567.60 567.45 567.60 2.2K
12:21 568.01 568.08 567.98 568.06 2.3K
12:22 568.10 568.26 567.76 567.86 5.9K
12:23 567.91 567.91 567.58 567.83 1.4K
12:24 567.83 567.83 567.16 567.37 4.4K
12:25 567.60 567.74 567.60 567.74 2.1K
12:26 567.68 567.74 567.40 567.50 2.0K
12:27 567.33 567.37 567.33 567.37 0.9K
12:28 567.43 567.70 567.35 567.45 3.0K
12:29 567.44 567.44 567.09 567.09 3.0K
12:30 567.49 567.80 567.49 567.80 1.5K
12:31 567.80 567.80 567.53 567.53 3.8K
12:32 567.54 567.54 567.54 567.54 4.4K
12:33 567.79 567.79 567.76 567.76 2.1K
12:34 567.78 567.86 567.74 567.74 4.7K
12:35 567.79 567.81 567.79 567.81 1.4K
12:36 567.81 567.96 567.81 567.84 4.0K
12:37 567.87 568.24 567.87 568.24 5.2K
12:38 568.24 568.24 568.19 568.18 0.8K
12:39 568.31 568.31 568.20 568.20 1.4K
12:40 568.05 568.05 567.60 567.60 6.0K
12:41 567.86 567.98 567.86 567.98 0.6K
12:42 568.00 568.01 567.98 568.01 2.2K
12:43 568.01 568.01 567.91 567.91 2.0K
12:44 567.97 567.97 567.71 567.71 2.5K
12:45 567.66 567.82 567.66 567.82 3.9K
12:46 567.92 568.21 567.92 567.93 2.7K
12:47 567.79 567.90 567.66 567.66 2.7K
12:48 567.62 567.62 567.55 567.61 3.5K
12:49 567.54 567.54 567.33 567.54 1.5K
12:50 567.76 567.91 567.76 567.89 3.2K
12:51 567.87 567.87 567.61 567.62 7.3K
12:52 567.54 567.67 567.54 567.67 0.7K
12:53 567.53 567.70 567.53 567.69 1.7K
12:54 567.70 567.94 567.69 567.94 2.4K
12:55 567.77 567.86 567.77 567.77 2.0K
12:56 567.93 567.93 567.93 567.93 3.5K
12:57 568.27 568.27 568.27 568.27 0.4K
12:58 568.27 568.27 568.07 568.07 2.4K
12:59 568.07 568.07 568.06 568.05 1.3K
13:00 568.00 568.00 567.99 567.99 1.2K
13:01 568.11 568.11 568.11 568.11 0.9K
13:02 568.07 568.07 567.93 568.04 3.3K
13:03 568.04 568.04 567.67 567.67 2.5K
13:04 567.58 567.70 567.58 567.70 2.1K
13:05 567.93 567.93 567.87 567.87 1.2K
13:06 567.92 568.11 567.91 568.11 2.9K
13:07 568.25 568.35 568.25 568.35 2.0K
13:08 568.25 568.77 568.25 568.77 1.6K
13:09 568.66 568.80 568.56 568.66 2.4K
13:10 568.76 568.76 568.76 568.76 0.4K
13:11 568.52 568.75 568.52 568.75 0.8K
13:12 568.54 568.75 568.54 568.75 3.0K
13:13 568.57 568.76 568.57 568.71 5.6K
13:14 568.77 568.77 568.40 568.40 8.3K
13:15 568.54 568.61 568.23 568.42 5.9K
13:16 568.24 568.26 568.21 568.21 4.9K
13:17 568.46 568.58 568.46 568.58 2.7K
13:18 568.46 568.59 568.46 568.46 1.5K
13:19 568.46 568.46 568.20 568.20 9.2K
13:20 568.17 568.17 568.17 568.17 1.1K
13:21 567.88 567.88 567.88 567.88 2.3K
13:22 567.55 567.58 567.47 567.47 2.5K
13:24 567.15 567.15 567.10 567.10 1.6K
13:25 567.05 567.81 567.05 567.67 6.6K
13:26 567.57 567.70 567.57 567.63 0.6K
13:27 567.56 567.56 567.54 567.54 0.9K
13:28 567.54 567.54 567.46 567.46 0.7K
13:29 567.45 567.47 567.24 567.24 3.1K
13:30 567.33 567.33 567.14 567.14 1.2K
13:31 567.15 567.23 567.02 567.16 2.3K
13:32 567.04 567.04 566.83 566.84 1.4K
13:33 566.71 566.73 566.71 566.73 2.8K
13:34 566.68 566.68 566.68 566.68 2.6K
13:35 566.67 566.67 566.67 566.67 1.4K
13:36 566.58 566.66 566.37 566.66 3.1K
13:37 566.81 566.90 566.68 566.82 3.2K
13:38 566.87 566.87 566.87 566.87 0.5K
13:39 566.85 566.85 566.58 566.67 3.6K
13:40 566.89 567.08 566.85 567.03 3.5K
13:41 567.02 567.02 566.93 566.93 0.9K
13:42 566.82 566.82 566.63 566.63 3.7K
13:43 566.67 566.67 566.67 566.67 0.3K
13:44 566.88 566.88 566.88 566.88 2.0K
13:45 567.03 567.03 566.66 566.78 5.1K
13:47 566.93 566.93 566.93 566.93 1.3K
13:48 566.89 566.89 566.89 566.89 1.2K
13:49 566.82 566.82 566.50 566.50 3.4K
13:50 566.57 566.76 566.57 566.75 2.2K
13:51 566.75 566.75 566.41 566.48 2.8K
13:52 566.23 566.23 566.23 566.23 1.1K
13:53 566.34 566.52 566.34 566.35 3.4K
13:54 566.21 566.25 565.92 565.92 4.8K
13:55 566.10 566.10 566.10 566.10 0.7K
13:56 566.17 566.20 565.99 566.17 3.7K
13:57 566.00 566.02 566.00 566.00 2.0K
13:58 565.95 566.12 565.92 565.92 3.6K
13:59 565.93 565.93 565.90 565.90 1.5K
14:00 565.83 565.97 565.83 565.84 4.6K
14:01 565.82 565.82 565.82 565.82 0.9K
14:02 565.81 565.83 565.64 565.83 3.6K
14:03 565.85 566.01 565.84 566.01 2.9K
14:04 566.11 566.11 565.54 565.72 5.2K
14:05 565.93 566.08 565.93 566.08 1.3K
14:06 566.09 566.41 566.09 566.41 2.5K
14:07 566.35 566.35 566.10 566.10 4.6K
14:08 565.93 566.04 565.81 565.81 1.2K
14:09 565.77 566.02 565.70 565.70 1.5K
14:10 565.91 566.01 565.91 566.01 1.3K
14:11 566.00 566.20 566.00 566.20 2.5K
14:12 566.22 566.46 566.22 566.34 5.1K
14:13 566.21 566.28 566.21 566.28 0.6K
14:14 566.37 566.37 566.37 566.37 1.9K
14:15 566.81 566.87 566.68 566.81 2.7K
14:16 566.98 567.03 566.98 567.03 2.1K
14:17 567.03 567.03 567.03 567.03 0.6K
14:18 567.12 567.20 567.02 567.02 4.1K
14:19 567.04 567.04 567.04 567.04 1.6K
14:20 566.86 566.94 566.86 566.94 1.4K
14:21 567.10 567.10 567.00 567.00 1.5K
14:22 567.01 567.01 566.81 566.81 2.6K
14:23 566.81 567.13 566.81 567.13 3.2K
14:24 566.94 566.94 566.94 566.94 0.7K
14:25 566.94 567.01 566.94 567.01 1.1K
14:26 567.00 567.03 567.00 567.03 8.6K
14:27 566.89 566.95 566.89 566.94 1.6K
14:28 566.94 566.94 566.76 566.77 5.6K
14:29 566.80 567.14 566.62 567.03 4.0K
14:30 567.06 567.06 566.80 566.97 2.3K
14:31 566.96 566.96 566.96 566.96 1.5K
14:32 566.93 566.93 566.93 566.93 0.7K
14:33 566.89 566.89 566.80 566.80 1.5K
14:34 566.83 566.83 566.70 566.70 2.4K
14:35 566.78 566.87 566.61 566.80 3.9K
14:36 566.51 566.61 566.51 566.58 1.7K
14:37 566.45 566.85 566.45 566.85 9.7K
14:38 566.85 566.89 566.85 566.85 2.5K
14:39 566.90 566.92 566.86 566.86 3.4K
14:40 566.95 567.15 566.95 567.15 4.9K
14:41 567.22 567.22 567.18 567.18 4.1K
14:42 567.30 567.30 566.96 566.96 5.0K
14:43 566.87 566.94 566.85 566.85 1.5K
14:44 567.02 567.08 566.98 567.01 2.6K
14:45 567.00 567.07 566.89 566.89 2.7K
14:46 566.95 567.06 566.95 567.06 0.9K
14:47 566.82 566.93 566.82 566.92 2.9K
14:48 567.00 567.29 567.00 567.27 2.7K
14:49 567.27 567.27 567.04 567.04 2.3K
14:50 566.92 566.92 566.92 566.92 1.1K
14:51 567.05 567.05 566.91 566.91 2.8K
14:52 566.71 566.71 566.71 566.71 1.1K
14:53 566.72 566.74 566.71 566.74 2.3K
14:54 566.87 566.92 566.87 566.91 3.8K
14:55 567.05 567.15 567.05 567.10 4.1K
14:56 567.20 567.23 567.20 567.23 1.1K
14:57 567.29 567.29 567.19 567.19 3.6K
14:58 567.20 567.20 567.20 567.20 1.1K
14:59 567.27 567.36 567.23 567.23 5.3K
15:00 567.45 567.45 567.22 567.22 1.8K
15:01 567.44 567.54 567.42 567.45 5.2K
15:02 567.44 567.51 567.27 567.27 4.1K
15:03 567.33 567.33 567.18 567.18 3.6K
15:04 567.27 567.46 567.27 567.46 4.7K
15:05 567.39 567.45 567.39 567.45 1.7K
15:06 567.37 567.46 567.37 567.46 2.7K
15:07 567.48 567.51 567.39 567.39 3.2K
15:08 567.13 567.13 567.08 567.12 3.6K
15:09 567.23 567.23 567.23 567.23 0.9K
15:10 567.17 567.17 567.16 567.16 2.0K
15:11 567.16 567.46 567.16 567.46 5.0K
15:12 567.49 567.49 567.49 567.49 1.1K
15:13 567.52 567.52 567.41 567.41 1.5K
15:14 567.41 567.46 567.40 567.40 4.7K
15:15 567.28 567.39 567.28 567.39 2.0K
15:16 567.45 567.45 567.22 567.22 4.2K
15:17 567.25 567.36 567.17 567.17 2.4K
15:18 567.23 567.32 567.17 567.17 5.5K
15:19 567.14 567.26 567.00 567.12 3.5K
15:20 567.03 567.18 567.03 567.18 2.2K
15:21 567.11 567.11 567.10 567.10 1.2K
15:22 567.14 567.14 566.89 566.95 5.2K
15:23 567.07 567.07 566.99 566.99 2.0K
15:24 566.99 566.99 566.88 566.88 3.4K
15:25 566.90 566.99 566.88 566.99 3.0K
15:26 567.12 567.12 567.03 567.03 3.2K
15:27 567.06 567.18 567.03 567.18 2.9K
15:28 567.21 567.23 566.86 567.00 5.8K
15:29 567.27 567.60 567.27 567.48 2.1K
15:30 567.47 568.10 567.47 568.08 6.7K
15:31 568.18 568.22 568.02 568.22 5.7K
15:32 568.23 568.23 568.08 568.08 3.1K
15:33 567.95 568.00 567.74 567.74 5.3K
15:34 567.71 567.71 567.55 567.54 2.9K
15:35 567.54 567.54 567.20 567.25 5.1K
15:36 567.21 567.21 567.04 567.05 3.5K
15:37 567.15 567.48 567.08 567.48 8.9K
15:38 567.40 567.40 567.16 567.16 4.6K
15:39 567.19 567.50 567.19 567.36 4.4K
15:40 567.38 567.38 567.36 567.36 2.3K
15:41 567.36 567.42 567.34 567.34 4.4K
15:42 567.23 567.46 567.23 567.46 5.7K
15:43 567.43 567.75 567.43 567.75 5.3K
15:44 567.67 567.87 567.67 567.72 5.7K
15:45 567.57 567.61 567.12 567.12 8.4K
15:46 567.04 567.21 567.04 567.21 5.5K
15:47 567.04 567.28 567.04 567.28 4.7K
15:48 567.34 567.53 567.34 567.43 6.9K
15:49 567.43 567.43 567.35 567.35 3.2K
15:50 567.40 567.44 567.00 567.07 9.9K
15:51 567.27 567.27 566.88 566.88 8.4K
15:52 566.99 567.00 566.90 566.90 6.0K
15:53 567.00 567.36 567.00 567.36 12.0K
15:54 567.37 567.59 567.34 567.35 9.7K
15:55 567.23 567.74 566.90 567.60 22.0K
15:56 567.71 567.71 567.32 567.39 16.3K
15:57 567.39 567.42 567.14 567.27 24.0K
15:58 567.20 567.41 567.12 567.30 43.7K
15:59 567.32 567.75 567.11 567.30 816.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 566.62 569.66 564.06 565.13 2.1M
2025-09-25 565.00 572.39 564.57 567.30 2.7M
2025-09-24 571.28 571.66 564.95 568.81 2.9M
2025-09-23 585.45 586.86 568.25 569.97 3.2M
2025-09-22 580.97 587.35 580.14 584.49 3.2M
2025-09-19 588.62 588.87 581.51 584.16 6.7M
2025-09-18 596.08 601.62 585.88 586.05 3.3M
2025-09-17 587.71 598.89 587.44 598.63 2.9M
2025-09-16 578.01 588.11 576.83 586.42 2.5M
2025-09-15 582.73 586.50 581.50 582.96 2.2M
2025-09-12 586.44 589.21 580.00 580.41 2.2M
2025-09-11 580.88 589.97 580.01 588.73 2.4M
2025-09-10 582.13 582.13 571.00 579.38 2.5M
2025-09-09 583.54 591.18 583.30 584.00 2.3M
2025-09-08 582.62 589.79 580.70 586.60 1.9M
2025-09-05 595.47 598.58 579.03 584.22 2.4M
2025-09-04 593.03 595.89 589.29 595.64 1.7M
2025-09-03 591.83 594.00 588.96 593.28 2.0M
2025-09-02 595.62 595.62 586.00 591.87 2.3M
2025-08-29 592.00 596.83 590.26 595.29 2.1M
2025-08-28 590.82 593.53 589.72 590.48 2.2M
2025-08-27 591.21 594.62 589.82 590.66 1.5M
2025-08-26 593.08 596.00 586.30 591.61 4.8M
2025-08-25 597.82 599.05 592.86 593.21 2.0M
2025-08-22 595.30 601.77 593.08 598.96 2.4M
2025-08-21 589.04 592.21 583.93 591.92 2.3M
2025-08-20 585.91 593.88 585.91 592.68 2.9M
2025-08-19 584.41 590.57 584.22 585.51 2.3M
2025-08-18 582.02 585.49 580.69 584.14 1.8M
2025-08-15 585.00 589.56 581.11 581.70 2.3M
2025-08-14 577.47 584.40 575.50 583.76 2.6M
2025-08-13 577.33 580.27 574.04 577.90 2.4M
2025-08-12 575.18 578.32 570.46 574.18 2.6M
2025-08-11 575.00 576.59 569.44 573.59 2.1M
2025-08-08 563.75 576.16 562.69 574.32 2.9M
2025-08-07 572.97 573.90 553.86 561.22 3.0M
2025-08-06 568.99 570.36 563.97 569.13 2.2M
2025-08-05 569.60 571.83 562.13 566.04 2.9M
2025-08-04 564.29 569.92 562.50 569.81 3.0M
2025-08-01 563.86 564.87 556.10 559.89 3.3M
2025-07-31 568.57 579.44 562.51 566.47 4.6M
2025-07-30 560.33 565.61 555.21 559.11 2.8M
2025-07-29 570.03 573.00 563.00 563.32 2.4M
2025-07-28 567.37 571.65 566.22 568.28 2.5M
2025-07-25 564.36 569.96 563.85 568.22 1.5M
2025-07-24 562.00 567.84 561.90 563.50 1.9M
2025-07-23 557.01 562.49 554.50 562.09 2.2M
2025-07-22 555.81 560.21 555.24 558.76 2.0M
2025-07-21 553.40 558.08 552.04 554.65 2.2M
2025-07-18 555.26 556.35 550.88 552.66 2.6M
2025-07-17 552.98 557.38 550.51 555.61 2.7M
2025-07-16 552.42 555.52 549.50 555.52 2.4M
2025-07-15 553.11 554.86 548.65 550.36 2.4M
2025-07-14 550.50 559.07 547.79 553.02 2.5M
2025-07-11 559.82 560.82 545.85 550.18 3.2M
2025-07-10 565.65 566.06 561.01 563.52 2.6M
2025-07-09 562.00 565.42 559.25 565.11 2.5M
2025-07-08 564.58 566.62 560.42 562.44 3.1M
2025-07-07 570.67 570.75 560.35 565.12 2.5M
2025-07-03 560.78 569.66 560.74 569.24 1.5M
2025-07-02 562.94 565.99 557.39 561.52 2.5M
2025-07-01 559.32 566.31 557.04 564.61 3.8M
2025-06-30 552.50 562.63 551.90 561.94 5.1M
2025-06-27 546.77 556.70 545.55 550.32 3.8M
2025-06-26 545.53 548.91 542.07 545.81 3.8M
2025-06-25 556.00 558.48 548.62 549.70 2.9M
2025-06-24 557.18 564.12 552.49 557.53 4.5M
2025-06-23 531.42 543.13 527.57 542.35 3.7M
2025-06-20 536.94 538.34 527.33 532.97 8.2M
2025-06-18 570.88 571.08 534.16 538.73 7.0M
2025-06-17 564.72 571.29 564.00 569.45 2.2M
2025-06-16 563.90 575.00 562.64 568.67 3.1M
2025-06-13 572.86 575.24 552.51 562.03 5.9M
2025-06-12 589.43 590.67 584.56 589.28 2.0M
2025-06-11 590.32 594.71 587.60 590.74 2.2M
2025-06-10 584.65 589.87 583.16 589.54 2.1M
2025-06-09 588.74 590.00 580.00 584.33 1.9M
2025-06-06 587.91 591.16 586.04 590.12 1.5M
2025-06-05 586.31 586.69 582.63 585.44 1.5M
2025-06-04 584.17 586.85 582.22 584.13 1.5M
2025-06-03 579.87 582.53 573.44 581.97 2.1M
2025-06-02 580.50 581.82 574.78 581.22 2.1M
2025-05-30 576.78 585.60 576.51 585.60 4.6M
2025-05-29 575.88 578.58 572.94 577.78 1.3M
2025-05-28 574.58 578.84 572.94 575.92 1.7M
2025-05-27 566.82 574.56 566.49 574.55 2.7M
2025-05-23 564.49 567.55 562.51 563.58 1.9M
2025-05-22 568.66 573.16 566.93 570.14 1.9M
2025-05-21 576.46 579.00 567.10 569.54 2.5M
2025-05-20 581.24 583.99 576.85 581.11 2.0M
2025-05-19 581.02 588.45 580.48 586.41 1.9M
2025-05-16 580.43 584.29 580.43 583.28 2.2M
2025-05-15 574.13 583.04 573.65 582.20 2.0M
2025-05-14 578.27 578.64 572.28 573.28 2.2M
2025-05-13 578.00 582.86 575.80 576.59 2.4M
2025-05-12 580.00 580.79 566.43 578.27 3.0M
2025-05-09 567.45 569.58 564.60 568.64 1.5M
2025-05-08 569.45 573.87 567.00 567.12 2.0M
2025-05-07 559.27 567.23 558.49 566.33 2.5M
2025-05-06 556.48 565.74 556.10 558.99 2.3M
2025-05-05 557.81 564.55 555.85 561.12 2.1M
2025-05-02 555.63 562.38 554.99 559.39 2.6M
2025-05-01 550.00 552.83 539.73 546.63 2.8M
2025-04-30 538.53 549.07 529.56 548.06 3.8M
2025-04-29 534.34 540.48 533.41 539.68 2.0M
2025-04-28 536.03 537.76 530.50 534.49 1.7M
2025-04-25 535.46 536.92 529.88 533.48 2.0M
2025-04-24 528.69 536.04 525.27 535.46 2.2M
2025-04-23 537.74 543.94 527.62 530.01 3.1M
2025-04-22 515.62 528.80 512.75 527.33 2.4M
2025-04-21 517.00 517.65 503.54 509.32 3.3M
2025-04-17 510.95 523.98 509.13 517.33 3.3M
2025-04-16 516.05 521.72 509.87 513.43 2.5M
2025-04-15 513.40 521.29 513.38 517.38 2.2M
2025-04-14 515.87 523.42 508.50 512.46 3.0M
2025-04-11 498.26 515.91 495.91 509.75 3.7M
2025-04-10 506.83 508.63 484.13 499.34 4.1M
2025-04-09 470.11 518.51 470.00 515.43 4.7M
2025-04-08 501.00 505.57 471.66 479.92 3.6M
2025-04-07 478.50 502.20 465.59 485.52 6.0M
2025-04-04 519.62 520.88 488.29 489.77 6.1M
2025-04-03 528.42 539.99 527.00 530.55 3.4M
2025-04-02 542.86 549.53 541.65 547.38 3.0M
2025-04-01 546.80 551.15 544.00 548.51 2.7M
2025-03-31 532.16 551.43 531.02 548.12 4.7M
2025-03-28 554.23 558.59 540.09 540.61 2.7M
2025-03-27 549.07 561.83 547.80 557.57 2.9M
2025-03-26 547.14 551.03 545.12 549.07 2.7M
2025-03-25 545.95 547.18 542.00 545.16 2.1M
2025-03-24 539.35 545.46 538.24 543.67 2.8M
2025-03-21 535.44 538.05 530.76 535.69 6.0M
2025-03-20 533.60 540.49 532.55 536.38 2.6M
2025-03-19 531.57 537.62 529.58 536.09 2.8M
2025-03-18 532.34 532.59 525.51 530.19 2.4M
2025-03-17 523.25 533.48 521.48 531.99 2.5M
2025-03-14 522.60 528.41 520.95 527.64 2.4M
2025-03-13 524.50 528.53 517.71 519.83 2.4M
2025-03-12 530.51 532.71 519.26 524.64 2.8M
2025-03-11 537.20 538.05 522.25 525.80 4.6M
2025-03-10 538.15 548.56 532.02 537.12 3.9M
2025-03-07 547.07 550.38 536.28 546.77 3.2M
2025-03-06 548.50 555.68 544.69 549.82 3.1M
2025-03-05 552.58 560.99 551.32 558.30 2.8M
2025-03-04 570.46 573.20 552.01 555.07 3.3M
2025-03-03 577.33 582.23 570.00 574.92 3.1M
2025-02-28 567.30 576.43 564.00 576.31 3.2M
2025-02-27 565.57 574.70 564.00 564.82 2.4M
2025-02-26 562.59 566.68 559.60 561.27 2.0M
2025-02-25 562.44 566.05 552.69 564.03 3.6M
2025-02-24 558.43 561.46 556.79 559.00 1.8M
2025-02-21 561.43 564.80 556.58 557.51 2.3M
2025-02-20 568.15 568.50 559.04 563.28 2.2M
2025-02-19 567.49 570.70 566.65 568.50 2.5M
2025-02-18 564.90 568.63 561.52 568.61 2.1M
2025-02-14 566.01 569.24 564.13 564.76 1.9M
2025-02-13 565.60 567.39 561.47 566.31 1.7M
2025-02-12 562.01 564.75 559.44 564.60 1.7M
2025-02-11 564.99 566.43 559.22 564.70 1.8M
2025-02-10 565.25 567.27 561.00 565.49 2.4M
2025-02-07 568.06 570.05 561.78 562.75 2.0M
2025-02-06 566.13 569.75 564.54 567.16 1.7M
2025-02-05 561.35 566.87 559.80 566.29 2.4M
2025-02-04 570.88 572.00 557.58 559.11 2.6M
2025-02-03 552.64 565.00 551.07 563.95 3.2M
2025-01-31 563.82 565.54 554.64 555.43 4.5M
2025-01-30 555.00 576.94 554.53 566.01 6.0M
2025-01-29 547.00 550.61 546.50 548.80 2.5M
2025-01-28 546.54 551.55 542.66 547.36 2.7M
2025-01-27 533.58 547.99 531.66 547.64 3.1M
2025-01-24 532.99 536.06 532.15 533.49 2.5M
2025-01-23 529.05 534.35 528.68 534.22 2.2M
2025-01-22 528.00 530.30 525.67 527.18 2.0M
2025-01-21 527.66 529.98 526.91 528.06 2.7M
2025-01-17 524.58 528.13 521.01 524.70 2.4M
2025-01-16 523.62 527.12 520.72 523.14 3.3M
2025-01-15 515.57 523.77 513.73 522.35 3.0M
2025-01-14 507.07 509.39 504.21 509.02 2.7M
2025-01-13 501.00 506.15 499.92 504.91 2.9M
2025-01-10 512.12 513.76 503.36 504.67 2.8M
2025-01-08 512.04 517.45 511.53 516.40 2.5M
2025-01-07 513.68 516.33 511.08 511.40 2.2M
2025-01-06 520.97 521.36 511.01 511.93 2.9M
2025-01-03 522.53 524.46 517.68 521.36 1.6M
2025-01-02 529.19 530.56 517.66 522.40 2.8M