洛克希德马丁公司

LMT
🏛️ 美国 →
514.24
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 499.87 499.87 499.87 499.87 14.0K
09:31 499.82 499.82 499.82 499.82 1.2K
09:32 499.69 499.69 499.36 499.36 0.9K
09:33 499.34 499.34 499.25 499.25 1.7K
09:34 500.00 500.00 500.00 500.00 0.9K
09:35 500.00 500.00 499.49 499.49 0.5K
09:36 499.49 499.49 499.49 499.49 0.7K
09:37 499.44 499.45 499.44 499.45 1.5K
09:39 499.79 500.00 499.79 500.00 2.3K
09:40 500.20 500.41 500.20 500.41 1.1K
09:41 500.41 500.73 500.13 500.73 6.6K
09:42 500.97 500.97 500.97 500.97 3.9K
09:44 501.12 501.12 501.12 501.12 2.5K
09:45 501.36 501.36 501.11 501.11 1.2K
09:46 502.00 502.00 501.90 501.90 1.4K
09:47 501.31 501.69 501.31 501.69 1.9K
09:48 501.76 501.76 501.76 501.76 3.7K
09:49 501.66 501.99 501.66 501.99 2.8K
09:51 502.07 502.07 502.07 502.07 2.6K
09:53 502.16 502.16 502.16 502.16 0.6K
09:54 502.16 502.16 502.16 502.16 0.7K
09:55 501.80 502.26 501.80 502.25 1.8K
09:56 501.66 501.66 501.66 501.66 1.5K
09:58 501.46 501.46 501.46 501.46 1.1K
09:59 501.35 501.35 501.09 501.09 1.0K
10:00 500.93 501.02 500.52 500.65 6.0K
10:01 501.23 501.23 501.16 501.16 3.2K
10:02 501.21 501.28 501.16 501.28 1.5K
10:03 501.10 501.10 500.95 500.95 2.1K
10:04 501.39 501.39 500.95 501.24 1.5K
10:05 501.42 501.97 501.42 501.97 6.5K
10:06 502.44 502.44 502.23 502.23 2.7K
10:07 502.50 502.50 502.50 502.50 2.2K
10:08 502.68 502.78 502.68 502.78 1.3K
10:09 502.80 502.89 502.51 502.51 4.5K
10:11 503.00 503.00 503.00 503.00 1.9K
10:12 502.81 503.11 502.74 503.11 14.3K
10:14 502.98 502.98 502.86 502.86 3.1K
10:15 502.93 502.93 502.93 502.93 0.1K
10:16 503.32 503.50 503.32 503.50 4.2K
10:17 503.78 504.05 503.78 504.05 0.3K
10:18 503.82 504.60 503.82 504.47 6.0K
10:19 504.66 504.66 504.27 504.27 3.3K
10:20 503.99 503.99 503.83 503.83 3.6K
10:21 504.37 504.37 504.37 504.37 1.7K
10:22 504.59 504.59 503.97 503.97 2.1K
10:23 504.66 504.71 504.66 504.66 4.8K
10:25 504.54 504.54 504.20 504.54 0.8K
10:26 504.37 504.37 504.37 504.37 3.0K
10:28 504.06 504.06 504.06 504.06 3.2K
10:32 503.55 503.55 503.55 503.55 1.7K
10:33 504.55 504.55 504.28 504.28 1.7K
10:34 504.05 504.05 504.05 504.05 1.5K
10:36 504.25 504.25 504.25 504.25 0.8K
10:37 504.63 504.63 504.37 504.37 2.2K
10:38 504.01 504.01 504.01 504.01 1.8K
10:39 503.83 503.83 503.72 503.72 3.3K
10:41 504.01 504.01 504.01 504.01 1.3K
10:42 503.77 503.77 503.77 503.77 0.2K
10:43 503.82 503.94 503.77 503.94 1.8K
10:44 504.07 504.07 503.60 503.60 2.4K
10:45 504.03 504.03 504.03 504.03 0.3K
10:46 504.43 504.69 504.43 504.69 2.5K
10:47 504.69 504.69 504.69 504.69 0.6K
10:48 505.04 505.14 504.82 505.14 8.1K
10:49 505.20 505.20 505.02 505.02 2.4K
10:50 505.12 505.24 505.12 505.24 1.8K
10:51 504.98 504.98 504.98 504.98 1.2K
10:52 504.76 504.76 504.67 504.67 2.5K
10:53 504.67 504.67 504.67 504.67 0.7K
10:54 504.73 504.73 504.73 504.73 0.6K
10:55 504.73 504.73 504.46 504.46 2.8K
10:57 504.82 504.82 504.82 504.82 1.7K
10:58 504.99 504.99 504.99 504.99 5.6K
11:04 505.20 505.20 505.20 505.20 0.8K
11:05 505.19 505.19 505.19 505.19 2.4K
11:06 505.20 505.20 505.20 505.20 0.3K
11:07 505.01 505.38 505.01 505.38 3.8K
11:10 505.12 505.12 505.12 505.11 1.1K
11:11 505.38 505.38 504.91 504.91 3.8K
11:12 505.14 505.14 505.14 505.14 0.7K
11:13 504.95 504.95 504.95 504.95 0.4K
11:14 504.66 504.68 504.44 504.44 3.7K
11:15 504.35 504.37 504.33 504.37 1.6K
11:17 504.50 504.50 504.50 504.50 0.4K
11:18 504.58 504.58 504.58 504.58 0.5K
11:19 504.34 504.59 504.34 504.54 2.8K
11:21 504.35 504.68 504.35 504.68 0.8K
11:22 504.91 504.91 504.79 504.79 2.0K
11:23 504.74 505.00 504.74 505.00 2.6K
11:24 504.92 505.12 504.92 505.12 4.3K
11:25 505.06 505.06 504.78 504.97 3.3K
11:26 504.97 504.97 504.64 504.97 1.9K
11:28 504.87 504.87 504.87 504.87 0.4K
11:29 505.29 505.70 505.29 505.70 3.1K
11:30 505.84 505.95 505.80 505.95 1.5K
11:31 505.69 505.85 505.69 505.85 1.1K
11:32 505.98 505.98 505.77 505.77 3.0K
11:34 505.22 505.22 505.22 505.22 2.5K
11:35 505.22 505.22 505.22 505.22 3.5K
11:38 505.37 505.65 505.37 505.64 1.4K
11:39 505.08 505.08 505.08 505.08 1.6K
11:41 505.20 505.20 505.16 505.16 6.3K
11:42 505.65 505.65 505.43 505.43 1.9K
11:43 506.16 506.18 506.16 506.18 8.3K
11:44 506.03 506.39 506.03 506.04 6.4K
11:45 506.30 506.30 506.04 506.20 2.0K
11:46 506.18 506.20 506.18 506.20 2.4K
11:47 506.49 506.65 506.27 506.27 4.3K
11:50 506.58 506.58 506.58 506.58 0.9K
11:51 506.74 506.74 506.74 506.74 0.5K
11:52 506.70 506.70 506.52 506.70 1.3K
11:53 506.54 506.54 506.37 506.40 2.8K
11:54 506.32 506.32 506.06 506.06 4.1K
11:55 505.70 505.77 505.70 505.77 1.6K
11:56 505.96 505.96 505.71 505.71 2.1K
11:58 505.71 505.71 505.71 505.71 0.4K
11:59 505.96 505.96 505.85 505.85 1.7K
12:00 505.98 505.98 505.98 505.98 0.7K
12:01 506.05 506.05 506.05 506.05 1.0K
12:02 506.10 506.10 506.10 506.10 0.8K
12:03 506.12 506.13 506.12 506.12 2.0K
12:04 506.06 506.06 506.06 506.06 2.2K
12:05 506.01 506.01 506.01 506.01 0.5K
12:06 505.93 505.93 505.93 505.93 1.0K
12:07 506.07 506.07 506.07 506.07 1.2K
12:08 505.98 505.98 505.98 505.98 0.5K
12:09 506.32 506.32 505.89 505.94 8.7K
12:10 505.84 505.84 505.84 505.84 0.2K
12:11 505.71 506.04 505.71 506.04 1.1K
12:12 506.00 506.12 505.89 505.89 2.0K
12:15 506.12 506.12 506.12 506.12 1.8K
12:17 505.82 505.82 505.45 505.52 8.5K
12:18 505.43 505.43 505.43 505.43 0.6K
12:19 505.60 505.60 505.60 505.60 2.0K
12:20 505.41 505.41 505.41 505.41 1.4K
12:22 505.52 505.52 505.25 505.43 3.6K
12:25 505.38 505.38 505.38 505.38 0.7K
12:26 505.19 505.19 505.19 505.19 1.8K
12:28 505.25 505.25 505.25 505.25 1.1K
12:29 505.38 505.58 505.38 505.58 2.4K
12:30 505.50 505.50 505.50 505.50 0.7K
12:32 505.63 505.63 505.63 505.63 2.7K
12:35 505.42 505.42 505.42 505.42 1.2K
12:38 505.89 506.02 505.89 506.02 3.2K
12:39 506.10 506.18 505.98 505.98 11.0K
12:41 505.85 505.85 505.85 505.85 1.0K
12:42 505.97 505.97 505.85 505.85 1.1K
12:43 505.79 505.79 505.79 505.79 0.4K
12:44 505.78 505.78 505.78 505.78 0.9K
12:45 505.80 505.91 505.80 505.91 1.4K
12:46 505.84 505.84 505.59 505.68 4.3K
12:48 505.71 505.71 505.71 505.71 1.3K
12:49 505.37 505.37 505.37 505.37 0.1K
12:50 505.52 505.52 505.33 505.33 2.0K
12:51 505.00 505.00 505.00 505.00 0.3K
12:52 505.00 505.00 504.95 504.95 1.5K
12:53 504.95 504.95 504.73 504.73 3.7K
12:54 504.63 504.63 504.63 504.63 1.4K
12:55 504.63 504.94 504.63 504.94 3.4K
12:56 505.28 505.28 505.28 505.28 1.9K
12:58 505.05 505.50 505.01 505.50 4.2K
12:59 505.51 505.51 505.51 505.51 1.2K
13:00 505.36 505.36 505.36 505.36 3.1K
13:03 505.24 505.24 505.20 505.21 3.4K
13:04 505.20 505.20 505.20 505.20 0.8K
13:05 505.01 505.54 505.01 505.54 2.0K
13:06 505.62 505.62 505.62 505.62 3.2K
13:09 505.75 505.75 505.75 505.75 0.7K
13:10 505.91 506.05 505.89 505.89 3.0K
13:11 505.96 505.96 505.96 505.96 0.5K
13:12 505.82 505.82 505.82 505.82 1.5K
13:14 506.11 506.11 506.11 506.11 2.0K
13:16 505.75 505.83 505.75 505.83 1.6K
13:18 505.99 505.99 505.71 505.71 1.1K
13:19 505.78 505.78 505.78 505.78 4.5K
13:22 506.04 506.04 505.75 505.86 2.9K
13:24 505.73 505.73 505.73 505.73 1.3K
13:25 505.90 505.90 505.90 505.90 0.2K
13:26 505.79 505.79 505.79 505.79 1.0K
13:28 505.96 505.96 505.96 505.96 0.4K
13:29 505.89 505.96 505.89 505.96 1.5K
13:30 506.00 506.00 505.97 505.97 3.5K
13:33 506.10 506.12 506.10 506.12 0.5K
13:34 506.10 506.10 506.10 506.10 2.7K
13:35 506.06 506.06 506.06 506.06 0.4K
13:36 506.04 506.04 505.81 506.01 2.2K
13:38 506.00 506.00 505.94 505.94 1.2K
13:39 505.94 506.37 505.94 506.37 4.0K
13:40 506.80 506.80 506.79 506.79 4.0K
13:41 506.70 506.70 506.59 506.59 0.5K
13:42 506.40 506.40 506.30 506.33 3.7K
13:43 506.24 506.24 506.24 506.24 1.1K
13:44 506.24 506.34 506.24 506.34 1.3K
13:46 506.10 506.10 506.10 506.10 2.8K
13:47 505.23 505.23 505.23 505.23 0.4K
13:48 505.40 505.40 505.40 505.40 0.5K
13:49 505.74 505.78 505.40 505.78 1.3K
13:50 505.21 505.21 505.21 505.21 1.7K
13:52 505.21 505.21 505.21 505.21 0.2K
13:53 505.33 505.44 505.33 505.44 1.2K
13:54 505.48 505.48 505.35 505.35 1.2K
13:55 505.68 505.68 505.30 505.30 2.2K
13:57 505.40 505.40 505.40 505.40 1.1K
13:58 505.26 505.56 505.26 505.56 0.9K
13:59 505.54 505.60 505.36 505.36 2.3K
14:00 505.12 505.12 505.12 505.12 0.9K
14:01 505.21 505.21 505.21 505.21 1.2K
14:02 505.04 505.04 505.04 505.04 2.0K
14:03 505.04 505.41 505.04 505.41 1.4K
14:04 505.42 505.42 505.42 505.42 1.0K
14:06 505.21 505.21 505.21 505.21 0.1K
14:07 505.23 505.23 504.90 504.90 1.8K
14:08 505.24 505.24 505.19 505.19 1.0K
14:09 504.85 505.07 504.85 505.07 0.9K
14:10 505.18 505.18 505.17 505.17 1.9K
14:11 504.94 504.94 504.94 504.94 1.9K
14:12 505.01 505.01 504.86 504.86 1.8K
14:14 504.66 504.66 504.66 504.66 2.9K
14:16 504.15 504.15 504.15 504.14 1.3K
14:17 503.96 503.96 503.96 503.96 2.0K
14:18 503.70 503.70 503.70 503.70 0.1K
14:19 503.64 503.86 503.64 503.86 1.1K
14:20 503.86 503.86 503.86 503.86 0.4K
14:21 503.99 504.42 503.99 504.42 3.0K
14:22 504.53 504.53 504.53 504.53 1.3K
14:23 504.56 504.58 504.56 504.58 1.2K
14:24 504.35 504.63 504.35 504.63 1.3K
14:25 504.38 504.38 504.31 504.31 1.6K
14:26 504.50 504.50 504.50 504.50 0.6K
14:27 504.31 504.31 504.31 504.31 2.2K
14:32 504.62 504.62 504.56 504.56 2.2K
14:34 504.55 504.62 504.55 504.62 0.7K
14:35 504.52 504.52 504.29 504.29 1.3K
14:36 504.46 504.46 504.46 504.46 0.4K
14:38 504.36 504.36 504.24 504.24 2.0K
14:39 504.35 504.35 504.35 504.35 1.6K
14:40 504.48 504.48 504.48 504.48 1.1K
14:41 504.81 504.81 504.81 504.81 0.9K
14:42 504.86 504.86 504.86 504.86 0.7K
14:43 504.72 504.95 504.72 504.95 2.6K
14:46 504.90 504.90 504.90 504.90 1.3K
14:48 504.87 504.87 504.77 504.77 1.9K
14:50 504.79 504.79 504.79 504.79 0.4K
14:51 504.66 504.73 504.61 504.61 3.1K
14:52 504.61 504.68 504.61 504.68 2.1K
14:54 504.82 504.83 504.74 504.74 0.7K
14:55 504.83 504.83 504.83 504.83 1.1K
14:56 504.87 505.01 504.87 505.01 2.3K
14:57 505.12 505.12 505.05 505.05 1.6K
14:58 505.10 505.10 505.10 505.10 2.2K
15:00 505.23 505.39 505.23 505.39 3.5K
15:02 505.50 505.50 505.32 505.32 1.5K
15:03 505.32 505.34 505.32 505.34 0.8K
15:04 505.27 505.44 505.20 505.20 2.8K
15:05 505.47 505.77 505.47 505.77 1.3K
15:06 505.45 505.45 505.45 505.45 1.4K
15:07 505.29 505.29 505.29 505.29 1.0K
15:08 505.56 505.56 505.56 505.56 0.4K
15:09 505.52 505.52 505.52 505.52 0.4K
15:10 505.61 505.61 505.61 505.61 0.8K
15:11 505.90 506.21 505.90 506.21 2.5K
15:12 506.23 506.23 506.16 506.16 1.7K
15:13 505.94 505.94 505.94 505.94 2.3K
15:14 506.03 506.03 506.03 506.03 0.4K
15:15 506.02 506.02 506.02 506.02 1.0K
15:16 506.09 506.19 506.09 506.19 3.8K
15:17 506.19 506.19 505.99 506.02 3.3K
15:18 506.12 506.12 506.12 506.12 0.5K
15:19 505.78 505.95 505.78 505.95 6.4K
15:20 505.90 505.90 505.90 505.90 2.3K
15:22 506.06 506.10 506.06 506.10 1.0K
15:23 506.20 506.20 506.20 506.20 1.6K
15:24 506.31 506.31 506.31 506.31 0.8K
15:25 506.45 506.45 506.45 506.45 0.6K
15:26 506.35 506.40 506.35 506.40 2.2K
15:27 506.50 506.50 506.50 506.50 1.3K
15:28 506.62 506.62 506.55 506.61 2.9K
15:29 506.46 506.50 506.46 506.47 2.5K
15:30 506.29 506.29 506.26 506.26 3.4K
15:31 506.30 506.30 506.12 506.12 1.8K
15:32 506.15 506.15 505.94 505.94 2.8K
15:33 505.75 505.83 505.75 505.83 3.4K
15:34 505.84 505.84 505.81 505.81 1.5K
15:35 505.68 505.68 505.68 505.68 1.8K
15:36 505.95 506.15 505.95 506.15 4.4K
15:37 506.12 506.15 506.12 506.15 3.0K
15:38 506.16 506.16 506.16 506.16 1.1K
15:39 506.28 506.28 506.08 506.08 1.5K
15:40 506.01 506.01 506.01 506.01 1.1K
15:41 506.38 506.40 506.09 506.09 1.7K
15:42 506.09 506.09 506.09 506.09 0.9K
15:43 506.13 506.14 506.13 506.14 3.5K
15:44 506.14 506.14 506.14 506.14 2.8K
15:45 506.16 506.16 506.16 506.16 0.1K
15:46 506.19 506.19 506.19 506.19 1.6K
15:47 505.79 505.90 505.79 505.90 6.6K
15:49 505.79 505.79 505.79 505.79 3.9K
15:50 505.99 506.27 505.99 506.13 4.6K
15:51 506.26 506.26 505.97 505.97 9.1K
15:52 505.81 505.95 505.64 505.82 3.8K
15:53 505.65 505.65 505.40 505.40 11.9K
15:54 505.27 505.27 505.06 505.06 6.6K
15:55 505.15 505.16 504.96 504.96 7.8K
15:56 504.96 504.99 504.69 504.69 5.8K
15:57 504.69 504.75 504.54 504.55 8.0K
15:58 504.50 504.73 504.50 504.54 19.8K
15:59 504.75 504.80 504.34 504.49 303.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-06 506.63 515.43 506.74 514.24 1.4M
2025-10-03 499.42 506.81 499.25 504.49 1.0M
2025-10-02 499.24 503.60 497.01 499.36 0.9M
2025-10-01 496.17 504.07 495.00 499.00 1.2M
2025-09-30 492.58 499.89 491.14 499.21 1.3M
2025-09-29 497.00 498.99 489.22 491.98 1.4M
2025-09-26 487.91 490.75 484.57 487.44 0.9M
2025-09-25 489.58 490.75 484.06 484.34 1.2M
2025-09-24 487.15 495.24 485.51 486.25 1.4M
2025-09-23 480.90 486.78 479.34 486.67 1.1M
2025-09-22 473.67 482.07 473.01 480.39 1.4M
2025-09-19 474.23 477.00 471.38 472.94 2.8M
2025-09-18 471.12 474.36 467.99 473.62 1.1M
2025-09-17 474.93 477.19 472.64 473.12 1.0M
2025-09-16 473.59 478.44 471.67 474.32 1.2M
2025-09-15 471.47 474.29 468.99 473.25 1.1M
2025-09-12 468.93 472.98 467.17 471.31 1.0M
2025-09-11 463.85 472.40 462.99 470.73 1.6M
2025-09-10 456.21 464.38 455.71 463.87 1.1M
2025-09-09 457.61 457.87 452.42 457.06 1.0M
2025-09-08 462.93 462.93 452.77 459.11 1.5M
2025-09-05 456.77 463.98 456.77 463.90 1.5M
2025-09-04 450.96 457.17 449.50 456.85 1.4M
2025-09-03 451.07 452.00 446.69 449.06 1.5M
2025-09-02 453.80 455.77 447.59 452.50 1.6M
2025-08-29 457.52 459.90 454.88 455.63 1.4M
2025-08-28 453.87 456.55 450.36 456.18 1.4M
2025-08-27 456.87 459.47 454.00 454.47 1.3M
2025-08-26 450.52 456.37 447.00 455.46 2.1M
2025-08-25 447.07 448.75 445.10 447.72 1.0M
2025-08-22 449.99 452.56 444.86 446.20 1.9M
2025-08-21 444.99 448.49 444.70 447.20 1.0M
2025-08-20 440.14 447.08 440.14 446.00 1.3M
2025-08-19 439.86 444.50 438.60 441.10 1.2M
2025-08-18 440.55 443.77 439.12 440.64 1.2M
2025-08-15 437.84 441.43 436.46 437.56 1.5M
2025-08-14 436.04 443.90 434.84 437.32 1.7M
2025-08-13 432.52 443.45 431.42 442.57 1.9M
2025-08-12 425.92 431.59 425.00 431.56 1.5M
2025-08-11 426.00 427.82 424.12 426.26 1.5M
2025-08-08 431.19 433.59 423.91 425.63 1.5M
2025-08-07 430.43 434.85 428.05 430.75 1.5M
2025-08-06 427.77 436.62 427.66 434.85 2.0M
2025-08-05 423.33 430.07 421.86 428.24 1.6M
2025-08-04 420.00 424.60 419.00 423.70 1.5M
2025-08-01 420.76 423.96 417.00 421.01 2.0M
2025-07-31 417.13 422.59 412.55 420.98 2.2M
2025-07-30 420.13 422.80 417.15 418.68 1.6M
2025-07-29 422.74 423.65 417.35 420.13 2.4M
2025-07-28 425.90 428.86 421.17 421.34 2.4M
2025-07-25 421.54 425.67 418.51 421.17 2.5M
2025-07-24 421.00 426.88 420.13 420.55 3.1M
2025-07-23 413.76 423.37 411.00 419.39 4.6M
2025-07-22 422.75 437.45 410.11 410.74 8.9M
2025-07-21 464.64 467.36 460.53 460.53 1.6M
2025-07-18 469.22 471.21 460.97 463.96 1.8M
2025-07-17 470.50 474.40 467.71 469.20 0.9M
2025-07-16 469.67 472.60 466.41 471.47 0.9M
2025-07-15 473.29 473.94 468.51 470.12 1.0M
2025-07-14 470.00 474.76 468.00 473.57 1.5M
2025-07-11 464.75 468.21 461.82 467.51 1.2M
2025-07-10 458.68 466.48 456.00 464.31 1.3M
2025-07-09 465.38 465.99 460.21 463.06 0.9M
2025-07-08 464.20 466.62 460.65 463.01 1.2M
2025-07-07 464.50 470.55 461.37 469.06 1.2M
2025-07-03 463.71 465.35 460.97 462.52 0.7M
2025-07-02 466.00 466.93 458.61 462.55 1.1M
2025-07-01 463.00 469.44 460.00 465.94 1.2M
2025-06-30 459.45 463.82 457.88 463.14 1.2M
2025-06-27 455.64 459.18 451.46 458.59 2.0M
2025-06-26 459.31 464.07 456.64 457.90 1.6M
2025-06-25 464.21 464.88 456.50 458.39 1.3M
2025-06-24 467.85 468.70 457.68 460.20 2.0M
2025-06-23 472.93 482.37 468.53 472.46 2.7M
2025-06-20 469.00 474.31 461.11 470.56 2.4M
2025-06-18 478.45 482.36 467.96 468.60 1.9M
2025-06-17 470.76 481.58 467.50 479.34 2.2M
2025-06-16 482.01 482.73 464.52 467.06 2.8M
2025-06-13 478.97 488.30 473.35 486.45 2.7M
2025-06-12 457.31 469.27 456.50 469.27 1.7M
2025-06-11 464.15 464.15 443.41 456.60 3.6M
2025-06-10 480.00 481.65 475.64 476.90 1.2M
2025-06-09 480.28 482.84 476.62 480.83 1.1M
2025-06-06 477.81 481.96 476.97 481.69 0.7M
2025-06-05 484.37 485.13 471.75 478.03 1.1M
2025-06-04 481.99 486.86 481.69 482.21 1.3M
2025-06-03 479.00 481.13 476.54 480.17 1.0M
2025-06-02 478.26 479.73 474.00 478.82 1.2M
2025-05-30 473.67 482.38 471.06 482.38 2.2M
2025-05-29 467.93 474.56 465.32 473.69 0.9M
2025-05-28 477.54 478.98 469.00 469.98 1.0M
2025-05-27 470.80 476.85 468.66 476.85 1.5M
2025-05-23 467.96 469.55 465.56 468.88 0.9M
2025-05-22 468.79 472.87 467.12 470.45 0.9M
2025-05-21 480.84 480.93 470.05 470.28 1.4M
2025-05-20 471.23 477.10 470.89 475.82 1.1M
2025-05-19 469.41 474.44 467.78 473.06 1.2M
2025-05-16 466.21 468.49 462.66 468.32 1.3M
2025-05-15 458.97 465.41 455.03 465.14 1.8M
2025-05-14 460.84 461.80 445.06 449.18 2.1M
2025-05-13 472.81 472.81 459.14 459.83 1.9M
2025-05-12 473.50 475.69 465.78 473.16 1.4M
2025-05-09 475.27 476.63 468.08 473.52 1.0M
2025-05-08 473.00 479.00 471.73 474.53 1.1M
2025-05-07 468.40 474.90 467.06 471.32 1.2M
2025-05-06 469.77 471.16 463.46 468.21 1.1M
2025-05-05 474.00 474.49 469.34 471.56 1.2M
2025-05-02 484.75 491.07 467.51 472.80 2.1M
2025-05-01 476.00 479.45 473.00 477.72 1.0M
2025-04-30 478.27 478.61 471.13 477.75 1.1M
2025-04-29 475.98 479.30 473.35 475.88 0.9M
2025-04-28 479.31 483.79 474.29 476.29 1.2M
2025-04-25 469.99 478.46 467.90 477.64 1.5M
2025-04-24 465.77 467.59 460.16 466.81 1.1M
2025-04-23 467.00 471.39 457.65 463.55 1.4M
2025-04-22 458.05 470.77 442.35 462.08 2.9M
2025-04-21 459.26 463.23 452.79 458.33 1.5M
2025-04-17 461.64 469.67 448.39 464.08 3.1M
2025-04-16 477.33 482.82 474.53 477.08 1.5M
2025-04-15 474.27 475.34 468.00 469.58 1.2M
2025-04-14 472.80 478.75 467.59 475.34 1.1M
2025-04-11 464.33 478.18 460.32 474.90 1.5M
2025-04-10 460.00 469.10 450.38 463.70 1.8M
2025-04-09 439.25 468.33 435.38 462.24 2.3M
2025-04-08 448.44 451.39 437.43 443.36 2.2M
2025-04-07 422.20 438.91 418.88 430.82 2.0M
2025-04-04 450.00 454.93 432.13 432.15 2.4M
2025-04-03 453.51 461.88 450.80 454.78 1.8M
2025-04-02 446.22 455.92 445.01 452.87 1.3M
2025-04-01 448.00 451.25 444.48 448.64 1.0M
2025-03-31 441.57 451.06 440.74 446.71 1.7M
2025-03-28 442.23 445.76 439.56 441.49 1.6M
2025-03-27 446.03 448.14 440.22 442.28 1.6M
2025-03-26 444.28 451.20 443.00 445.17 1.3M
2025-03-25 436.77 444.01 433.00 442.07 1.6M
2025-03-24 425.63 435.77 424.30 434.98 3.0M
2025-03-21 478.09 481.50 432.51 439.70 7.1M
2025-03-20 469.16 469.90 464.21 466.74 0.9M
2025-03-19 471.23 475.69 466.77 470.55 1.1M
2025-03-18 468.12 471.63 465.39 469.28 0.9M
2025-03-17 463.84 472.27 462.83 467.61 1.1M
2025-03-14 465.92 469.00 461.96 466.17 1.0M
2025-03-13 460.05 468.53 459.86 467.93 1.2M
2025-03-12 465.14 466.82 456.00 461.50 1.3M
2025-03-11 476.71 478.65 466.54 468.88 1.5M
2025-03-10 475.46 494.20 473.70 479.17 2.3M
2025-03-07 458.00 477.49 458.00 473.65 2.2M
2025-03-06 461.32 463.50 453.41 461.50 1.4M
2025-03-05 451.13 463.48 449.37 460.42 2.1M
2025-03-04 450.78 463.74 448.49 448.82 2.3M
2025-03-03 452.87 454.43 448.83 451.94 1.6M
2025-02-28 447.00 450.80 445.03 450.37 1.4M
2025-02-27 442.19 447.08 441.45 446.46 1.5M
2025-02-26 445.83 448.00 439.34 441.50 1.5M
2025-02-25 441.75 451.67 441.00 448.46 1.7M
2025-02-24 442.00 448.28 438.54 440.27 1.9M
2025-02-21 436.39 443.73 435.67 440.72 1.7M
2025-02-20 429.58 438.00 429.31 436.29 1.4M
2025-02-19 431.00 438.00 425.58 432.95 2.8M
2025-02-18 429.69 432.93 423.50 428.54 2.8M
2025-02-14 433.55 435.16 419.70 423.19 3.3M
2025-02-13 442.50 445.30 432.01 434.72 2.4M
2025-02-12 447.26 449.14 441.05 441.97 1.3M
2025-02-11 447.90 451.80 445.00 449.36 0.9M
2025-02-10 444.80 448.94 440.71 448.22 1.4M
2025-02-07 449.90 451.50 443.78 444.39 1.3M
2025-02-06 450.00 452.17 444.63 448.52 1.3M
2025-02-05 457.00 457.10 448.77 449.87 1.1M
2025-02-04 454.00 455.41 451.26 453.68 1.2M
2025-02-03 458.80 461.33 453.58 455.42 1.5M
2025-01-31 460.00 464.23 457.15 462.95 1.5M
2025-01-30 456.58 459.89 451.32 459.65 1.9M
2025-01-29 460.00 462.49 449.40 454.36 2.4M
2025-01-28 473.70 479.73 457.27 457.45 4.0M
2025-01-27 500.09 507.11 496.78 503.69 1.9M
2025-01-24 495.00 497.29 494.60 496.96 0.8M
2025-01-23 503.52 506.00 493.98 497.28 0.9M
2025-01-22 503.24 505.53 495.18 499.34 1.3M
2025-01-21 495.00 509.55 494.72 506.29 1.6M
2025-01-17 487.54 492.05 484.19 490.32 1.3M
2025-01-16 481.80 487.00 481.50 486.86 1.0M
2025-01-15 487.76 487.76 480.37 483.97 0.9M
2025-01-14 485.00 485.20 477.97 484.46 1.2M
2025-01-13 469.00 484.82 468.80 483.16 1.4M
2025-01-10 468.00 471.59 465.73 468.05 1.1M
2025-01-08 463.50 469.22 461.24 468.85 1.0M
2025-01-07 465.72 473.42 462.94 463.96 1.3M
2025-01-06 478.75 480.00 465.86 466.00 1.7M
2025-01-03 481.42 483.92 480.91 481.82 0.8M
2025-01-02 485.94 489.72 481.42 482.25 1.0M