| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
161.69 |
162.42 |
161.69 |
162.17 |
188.3K |
| 09:31 |
162.41 |
162.72 |
162.27 |
162.47 |
10.0K |
| 09:32 |
162.34 |
162.96 |
162.34 |
162.71 |
20.4K |
| 09:33 |
162.65 |
163.35 |
162.65 |
163.35 |
22.1K |
| 09:34 |
163.44 |
163.55 |
163.32 |
163.49 |
10.1K |
| 09:35 |
163.44 |
163.75 |
163.44 |
163.68 |
14.1K |
| 09:36 |
163.71 |
163.75 |
163.46 |
163.46 |
20.0K |
| 09:37 |
163.53 |
163.57 |
162.84 |
162.84 |
11.3K |
| 09:38 |
162.90 |
163.24 |
162.89 |
162.89 |
11.9K |
| 09:39 |
163.05 |
163.05 |
162.65 |
162.65 |
2.7K |
| 09:40 |
163.03 |
163.39 |
163.03 |
163.39 |
7.4K |
| 09:41 |
163.56 |
163.56 |
163.48 |
163.54 |
2.8K |
| 09:42 |
163.54 |
163.78 |
163.54 |
163.71 |
13.5K |
| 09:43 |
163.81 |
164.12 |
163.81 |
164.08 |
17.7K |
| 09:44 |
164.11 |
164.39 |
164.05 |
164.33 |
28.1K |
| 09:45 |
164.26 |
164.35 |
163.99 |
163.99 |
27.8K |
| 09:46 |
163.94 |
163.94 |
163.58 |
163.81 |
18.3K |
| 09:47 |
163.76 |
163.76 |
163.65 |
163.65 |
5.1K |
| 09:48 |
163.56 |
163.65 |
163.42 |
163.42 |
14.5K |
| 09:49 |
163.53 |
163.69 |
163.53 |
163.69 |
28.6K |
| 09:50 |
163.67 |
163.85 |
163.62 |
163.62 |
7.3K |
| 09:51 |
163.79 |
163.79 |
163.65 |
163.70 |
10.8K |
| 09:52 |
163.57 |
163.60 |
163.55 |
163.55 |
3.5K |
| 09:53 |
163.76 |
163.76 |
163.47 |
163.63 |
5.0K |
| 09:54 |
163.71 |
164.08 |
163.71 |
164.08 |
8.0K |
| 09:55 |
164.12 |
164.12 |
163.89 |
164.05 |
7.7K |
| 09:56 |
164.05 |
164.30 |
164.05 |
164.30 |
6.3K |
| 09:57 |
164.41 |
164.49 |
164.37 |
164.47 |
9.4K |
| 09:58 |
164.48 |
164.60 |
164.48 |
164.57 |
5.9K |
| 09:59 |
164.57 |
164.87 |
164.54 |
164.86 |
15.4K |
| 10:00 |
164.90 |
165.30 |
164.90 |
165.10 |
47.3K |
| 10:01 |
165.07 |
165.07 |
164.68 |
164.81 |
11.0K |
| 10:02 |
164.73 |
164.77 |
164.61 |
164.65 |
5.7K |
| 10:03 |
164.71 |
164.71 |
164.23 |
164.31 |
18.5K |
| 10:04 |
164.26 |
164.26 |
164.15 |
164.15 |
10.1K |
| 10:05 |
164.10 |
164.20 |
164.02 |
164.17 |
8.9K |
| 10:06 |
164.32 |
164.33 |
164.20 |
164.26 |
12.4K |
| 10:07 |
164.50 |
164.50 |
164.31 |
164.31 |
11.0K |
| 10:08 |
164.29 |
164.32 |
164.23 |
164.23 |
9.8K |
| 10:09 |
164.23 |
164.24 |
164.14 |
164.14 |
11.2K |
| 10:10 |
164.15 |
164.33 |
164.09 |
164.09 |
8.4K |
| 10:11 |
164.16 |
164.35 |
164.16 |
164.30 |
7.6K |
| 10:12 |
164.35 |
164.37 |
164.28 |
164.33 |
7.9K |
| 10:13 |
164.11 |
164.23 |
164.01 |
164.23 |
15.6K |
| 10:14 |
164.23 |
164.37 |
164.19 |
164.19 |
7.6K |
| 10:15 |
164.15 |
164.40 |
164.14 |
164.37 |
22.7K |
| 10:16 |
164.40 |
164.45 |
164.38 |
164.41 |
8.5K |
| 10:17 |
164.47 |
164.47 |
164.41 |
164.41 |
5.9K |
| 10:18 |
164.38 |
164.44 |
164.35 |
164.38 |
4.3K |
| 10:19 |
164.35 |
164.35 |
164.21 |
164.25 |
15.1K |
| 10:20 |
164.24 |
164.29 |
164.19 |
164.29 |
7.4K |
| 10:21 |
164.22 |
164.26 |
164.09 |
164.24 |
10.0K |
| 10:22 |
164.28 |
164.29 |
164.22 |
164.29 |
2.2K |
| 10:23 |
164.30 |
164.38 |
164.29 |
164.29 |
6.1K |
| 10:24 |
164.30 |
164.30 |
164.18 |
164.18 |
3.3K |
| 10:25 |
164.19 |
164.22 |
164.13 |
164.22 |
11.1K |
| 10:26 |
164.14 |
164.14 |
163.90 |
164.00 |
8.5K |
| 10:27 |
163.95 |
164.01 |
163.89 |
163.95 |
7.3K |
| 10:28 |
163.95 |
163.95 |
163.81 |
163.85 |
6.6K |
| 10:29 |
163.91 |
164.02 |
163.80 |
164.02 |
11.3K |
| 10:30 |
163.85 |
163.85 |
163.68 |
163.75 |
3.8K |
| 10:31 |
163.73 |
163.80 |
163.72 |
163.75 |
4.2K |
| 10:32 |
163.75 |
163.82 |
163.65 |
163.76 |
6.6K |
| 10:33 |
163.80 |
163.82 |
163.76 |
163.82 |
3.6K |
| 10:34 |
163.75 |
163.75 |
163.58 |
163.58 |
8.0K |
| 10:35 |
163.58 |
163.75 |
163.58 |
163.74 |
4.3K |
| 10:36 |
163.73 |
164.03 |
163.73 |
164.03 |
12.8K |
| 10:37 |
164.02 |
164.02 |
163.90 |
164.01 |
4.4K |
| 10:38 |
164.09 |
164.16 |
164.09 |
164.12 |
3.7K |
| 10:39 |
164.13 |
164.13 |
164.08 |
164.08 |
4.5K |
| 10:40 |
164.01 |
164.16 |
163.95 |
163.95 |
4.5K |
| 10:41 |
164.04 |
164.04 |
163.95 |
164.01 |
2.2K |
| 10:42 |
164.00 |
164.09 |
164.00 |
164.09 |
3.6K |
| 10:43 |
164.06 |
164.06 |
164.02 |
164.04 |
3.6K |
| 10:44 |
164.02 |
164.04 |
163.98 |
164.04 |
16.1K |
| 10:45 |
164.05 |
164.11 |
163.91 |
163.94 |
18.0K |
| 10:46 |
163.95 |
163.95 |
163.71 |
163.71 |
5.5K |
| 10:47 |
163.80 |
163.84 |
163.77 |
163.78 |
2.5K |
| 10:48 |
163.78 |
163.87 |
163.71 |
163.87 |
4.1K |
| 10:49 |
163.91 |
163.91 |
163.88 |
163.88 |
2.3K |
| 10:50 |
163.88 |
163.93 |
163.81 |
163.91 |
4.8K |
| 10:51 |
163.88 |
163.93 |
163.82 |
163.89 |
5.4K |
| 10:52 |
163.84 |
163.86 |
163.84 |
163.86 |
6.4K |
| 10:53 |
163.86 |
163.86 |
163.77 |
163.79 |
3.8K |
| 10:54 |
163.82 |
163.88 |
163.79 |
163.84 |
5.5K |
| 10:55 |
163.84 |
163.85 |
163.80 |
163.85 |
4.4K |
| 10:56 |
163.85 |
163.85 |
163.79 |
163.81 |
2.2K |
| 10:57 |
163.75 |
163.76 |
163.72 |
163.76 |
3.6K |
| 10:58 |
163.75 |
163.75 |
163.66 |
163.66 |
3.6K |
| 10:59 |
163.61 |
163.64 |
163.57 |
163.57 |
9.1K |
| 11:00 |
163.55 |
163.63 |
163.51 |
163.63 |
8.2K |
| 11:01 |
163.63 |
163.72 |
163.63 |
163.66 |
3.1K |
| 11:02 |
163.60 |
163.61 |
163.56 |
163.56 |
2.1K |
| 11:03 |
163.56 |
163.75 |
163.56 |
163.75 |
4.0K |
| 11:04 |
163.74 |
163.74 |
163.67 |
163.69 |
1.8K |
| 11:05 |
163.63 |
163.63 |
163.57 |
163.62 |
3.0K |
| 11:06 |
163.64 |
163.71 |
163.62 |
163.62 |
7.7K |
| 11:07 |
163.70 |
163.75 |
163.66 |
163.66 |
3.3K |
| 11:08 |
163.75 |
163.83 |
163.71 |
163.71 |
8.9K |
| 11:09 |
163.79 |
163.81 |
163.77 |
163.77 |
3.3K |
| 11:10 |
163.81 |
163.92 |
163.81 |
163.86 |
7.6K |
| 11:11 |
163.82 |
163.85 |
163.81 |
163.84 |
4.1K |
| 11:12 |
163.91 |
163.91 |
163.76 |
163.76 |
9.7K |
| 11:13 |
163.76 |
163.76 |
163.66 |
163.67 |
15.7K |
| 11:14 |
163.67 |
163.69 |
163.58 |
163.58 |
7.0K |
| 11:15 |
163.52 |
163.56 |
163.48 |
163.49 |
19.9K |
| 11:16 |
163.49 |
163.67 |
163.49 |
163.67 |
6.9K |
| 11:17 |
163.65 |
163.80 |
163.65 |
163.75 |
10.2K |
| 11:18 |
163.71 |
163.77 |
163.71 |
163.75 |
6.5K |
| 11:19 |
163.77 |
163.81 |
163.77 |
163.81 |
7.0K |
| 11:20 |
163.79 |
163.79 |
163.71 |
163.71 |
2.2K |
| 11:21 |
163.72 |
163.72 |
163.54 |
163.54 |
6.2K |
| 11:22 |
163.57 |
163.69 |
163.57 |
163.67 |
5.9K |
| 11:23 |
163.73 |
163.73 |
163.63 |
163.67 |
1.7K |
| 11:24 |
163.63 |
163.68 |
163.62 |
163.68 |
10.4K |
| 11:25 |
163.66 |
163.85 |
163.62 |
163.85 |
4.6K |
| 11:26 |
163.90 |
164.03 |
163.90 |
163.99 |
13.2K |
| 11:27 |
163.98 |
163.98 |
163.84 |
163.84 |
6.8K |
| 11:28 |
163.80 |
163.96 |
163.80 |
163.87 |
6.8K |
| 11:29 |
163.81 |
163.87 |
163.81 |
163.87 |
1.0K |
| 11:30 |
163.87 |
163.87 |
163.77 |
163.77 |
3.2K |
| 11:31 |
163.83 |
163.83 |
163.69 |
163.80 |
10.8K |
| 11:32 |
163.84 |
163.88 |
163.84 |
163.87 |
2.1K |
| 11:33 |
163.89 |
163.89 |
163.79 |
163.79 |
3.5K |
| 11:34 |
163.88 |
163.90 |
163.88 |
163.90 |
2.5K |
| 11:35 |
163.92 |
163.93 |
163.86 |
163.89 |
5.3K |
| 11:36 |
163.91 |
163.92 |
163.87 |
163.87 |
5.2K |
| 11:37 |
163.89 |
163.89 |
163.73 |
163.79 |
6.2K |
| 11:38 |
163.79 |
163.84 |
163.74 |
163.74 |
2.7K |
| 11:39 |
163.73 |
163.78 |
163.73 |
163.74 |
3.8K |
| 11:40 |
163.78 |
163.85 |
163.78 |
163.80 |
4.2K |
| 11:41 |
163.89 |
163.97 |
163.89 |
163.90 |
5.0K |
| 11:42 |
163.80 |
163.92 |
163.80 |
163.86 |
3.9K |
| 11:43 |
163.78 |
163.82 |
163.74 |
163.74 |
4.8K |
| 11:44 |
163.76 |
163.86 |
163.76 |
163.79 |
4.3K |
| 11:45 |
163.74 |
163.79 |
163.74 |
163.79 |
1.5K |
| 11:46 |
163.67 |
163.67 |
163.66 |
163.67 |
4.6K |
| 11:47 |
163.67 |
163.71 |
163.67 |
163.71 |
7.1K |
| 11:48 |
163.73 |
163.81 |
163.73 |
163.75 |
7.7K |
| 11:49 |
163.77 |
163.78 |
163.69 |
163.72 |
4.4K |
| 11:50 |
163.69 |
163.69 |
163.63 |
163.65 |
2.1K |
| 11:51 |
163.69 |
163.69 |
163.60 |
163.62 |
6.1K |
| 11:52 |
163.62 |
163.62 |
163.55 |
163.55 |
6.8K |
| 11:53 |
163.52 |
163.59 |
163.46 |
163.59 |
16.3K |
| 11:54 |
163.55 |
163.59 |
163.54 |
163.59 |
2.2K |
| 11:55 |
163.63 |
163.63 |
163.54 |
163.54 |
4.2K |
| 11:56 |
163.55 |
163.59 |
163.55 |
163.59 |
3.0K |
| 11:57 |
163.55 |
163.58 |
163.55 |
163.58 |
2.6K |
| 11:58 |
163.70 |
163.74 |
163.68 |
163.74 |
10.4K |
| 11:59 |
163.67 |
163.67 |
163.58 |
163.60 |
5.1K |
| 12:00 |
163.56 |
163.56 |
163.51 |
163.56 |
3.8K |
| 12:01 |
163.56 |
163.59 |
163.50 |
163.59 |
3.8K |
| 12:02 |
163.59 |
163.59 |
163.57 |
163.57 |
1.8K |
| 12:03 |
163.57 |
163.57 |
163.52 |
163.51 |
1.3K |
| 12:04 |
163.56 |
163.65 |
163.56 |
163.64 |
5.2K |
| 12:05 |
163.55 |
163.59 |
163.55 |
163.59 |
1.7K |
| 12:06 |
163.56 |
163.56 |
163.43 |
163.43 |
5.0K |
| 12:07 |
163.45 |
163.45 |
163.41 |
163.41 |
6.5K |
| 12:08 |
163.36 |
163.36 |
163.28 |
163.28 |
3.8K |
| 12:09 |
163.28 |
163.34 |
163.28 |
163.32 |
3.5K |
| 12:10 |
163.27 |
163.32 |
163.19 |
163.33 |
4.4K |
| 12:11 |
163.35 |
163.35 |
163.17 |
163.17 |
2.5K |
| 12:12 |
163.17 |
163.31 |
163.17 |
163.18 |
5.4K |
| 12:13 |
163.11 |
163.18 |
163.11 |
163.18 |
2.0K |
| 12:14 |
163.20 |
163.20 |
163.14 |
163.18 |
2.9K |
| 12:15 |
163.16 |
163.29 |
163.16 |
163.18 |
2.5K |
| 12:16 |
163.11 |
163.17 |
163.11 |
163.15 |
4.0K |
| 12:17 |
163.03 |
163.09 |
163.03 |
163.06 |
4.8K |
| 12:18 |
163.08 |
163.12 |
163.04 |
163.04 |
5.0K |
| 12:19 |
163.11 |
163.11 |
163.05 |
163.05 |
2.4K |
| 12:20 |
163.05 |
163.13 |
163.05 |
163.13 |
7.1K |
| 12:21 |
163.16 |
163.24 |
163.16 |
163.24 |
7.3K |
| 12:22 |
163.27 |
163.31 |
163.23 |
163.31 |
7.9K |
| 12:23 |
163.33 |
163.33 |
163.27 |
163.26 |
5.6K |
| 12:24 |
163.23 |
163.27 |
163.23 |
163.26 |
6.7K |
| 12:25 |
163.26 |
163.31 |
163.16 |
163.17 |
5.2K |
| 12:26 |
163.21 |
163.22 |
163.17 |
163.19 |
8.6K |
| 12:27 |
163.19 |
163.19 |
163.03 |
163.05 |
6.5K |
| 12:28 |
163.04 |
163.04 |
162.90 |
162.93 |
4.5K |
| 12:29 |
163.01 |
163.09 |
163.00 |
163.04 |
14.3K |
| 12:30 |
163.07 |
163.08 |
163.01 |
163.01 |
5.0K |
| 12:31 |
163.00 |
163.03 |
163.00 |
163.03 |
3.4K |
| 12:32 |
163.00 |
163.04 |
163.00 |
163.00 |
4.2K |
| 12:33 |
163.05 |
163.05 |
162.97 |
163.03 |
9.5K |
| 12:34 |
163.09 |
163.17 |
163.08 |
163.08 |
6.1K |
| 12:35 |
163.03 |
163.03 |
162.95 |
162.95 |
3.2K |
| 12:36 |
163.01 |
163.04 |
162.98 |
163.02 |
2.2K |
| 12:37 |
162.99 |
162.99 |
162.91 |
162.94 |
5.3K |
| 12:38 |
162.90 |
162.97 |
162.87 |
162.88 |
10.9K |
| 12:39 |
162.86 |
162.86 |
162.86 |
162.85 |
1.3K |
| 12:40 |
162.86 |
162.93 |
162.86 |
162.91 |
6.8K |
| 12:41 |
162.88 |
162.94 |
162.88 |
162.94 |
4.5K |
| 12:42 |
162.94 |
162.94 |
162.91 |
162.92 |
3.0K |
| 12:43 |
162.93 |
162.96 |
162.86 |
162.96 |
6.4K |
| 12:44 |
162.90 |
162.99 |
162.90 |
162.99 |
1.8K |
| 12:45 |
162.94 |
163.10 |
162.94 |
163.10 |
6.9K |
| 12:46 |
163.14 |
163.18 |
163.13 |
163.18 |
3.7K |
| 12:47 |
163.16 |
163.16 |
163.11 |
163.11 |
1.1K |
| 12:48 |
163.11 |
163.18 |
163.07 |
163.14 |
7.5K |
| 12:49 |
163.19 |
163.19 |
163.12 |
163.15 |
4.7K |
| 12:50 |
163.12 |
163.24 |
163.12 |
163.24 |
9.8K |
| 12:51 |
163.27 |
163.34 |
163.22 |
163.22 |
17.0K |
| 12:52 |
163.21 |
163.23 |
163.13 |
163.17 |
9.7K |
| 12:53 |
163.14 |
163.15 |
163.09 |
163.13 |
4.4K |
| 12:54 |
163.10 |
163.20 |
163.10 |
163.19 |
5.5K |
| 12:55 |
163.18 |
163.18 |
163.11 |
163.11 |
1.8K |
| 12:56 |
163.05 |
163.11 |
163.05 |
163.07 |
5.6K |
| 12:57 |
163.00 |
163.06 |
163.00 |
163.06 |
4.1K |
| 12:58 |
163.12 |
163.22 |
163.11 |
163.22 |
4.1K |
| 12:59 |
163.26 |
163.29 |
163.26 |
163.29 |
2.0K |
| 13:00 |
163.28 |
163.31 |
163.28 |
163.28 |
5.4K |
| 13:01 |
163.26 |
163.39 |
163.26 |
163.39 |
4.6K |
| 13:02 |
163.42 |
163.42 |
163.41 |
163.42 |
5.4K |
| 13:03 |
163.42 |
163.44 |
163.39 |
163.43 |
2.5K |
| 13:04 |
163.41 |
163.50 |
163.41 |
163.44 |
5.1K |
| 13:05 |
163.47 |
163.47 |
163.37 |
163.37 |
9.7K |
| 13:06 |
163.37 |
163.37 |
163.31 |
163.35 |
4.5K |
| 13:07 |
163.34 |
163.37 |
163.29 |
163.29 |
2.9K |
| 13:08 |
163.29 |
163.29 |
163.29 |
163.29 |
0.4K |
| 13:09 |
163.37 |
163.43 |
163.35 |
163.41 |
4.6K |
| 13:10 |
163.39 |
163.46 |
163.39 |
163.46 |
2.0K |
| 13:11 |
163.45 |
163.55 |
163.40 |
163.55 |
8.5K |
| 13:12 |
163.55 |
163.60 |
163.49 |
163.52 |
18.7K |
| 13:13 |
163.51 |
163.51 |
163.45 |
163.51 |
3.3K |
| 13:14 |
163.54 |
163.59 |
163.51 |
163.57 |
3.8K |
| 13:15 |
163.53 |
163.55 |
163.53 |
163.55 |
2.1K |
| 13:16 |
163.55 |
163.60 |
163.55 |
163.57 |
13.5K |
| 13:17 |
163.58 |
163.61 |
163.52 |
163.61 |
2.6K |
| 13:18 |
163.63 |
163.65 |
163.60 |
163.60 |
3.4K |
| 13:19 |
163.62 |
163.65 |
163.62 |
163.65 |
2.8K |
| 13:20 |
163.63 |
163.63 |
163.58 |
163.58 |
2.5K |
| 13:21 |
163.57 |
163.67 |
163.57 |
163.67 |
2.1K |
| 13:22 |
163.62 |
163.69 |
163.62 |
163.69 |
2.4K |
| 13:23 |
163.72 |
163.72 |
163.72 |
163.72 |
1.6K |
| 13:24 |
163.72 |
163.75 |
163.69 |
163.75 |
3.2K |
| 13:25 |
163.75 |
163.80 |
163.75 |
163.80 |
2.9K |
| 13:26 |
163.78 |
163.85 |
163.78 |
163.85 |
3.4K |
| 13:27 |
163.86 |
163.92 |
163.86 |
163.89 |
4.5K |
| 13:28 |
163.91 |
163.96 |
163.86 |
163.90 |
26.0K |
| 13:29 |
164.02 |
164.02 |
163.87 |
163.91 |
6.2K |
| 13:30 |
163.91 |
163.97 |
163.87 |
163.90 |
4.5K |
| 13:31 |
163.89 |
163.89 |
163.68 |
163.71 |
8.9K |
| 13:32 |
163.70 |
163.75 |
163.70 |
163.75 |
3.9K |
| 13:33 |
163.79 |
163.79 |
163.75 |
163.75 |
3.1K |
| 13:34 |
163.84 |
163.84 |
163.77 |
163.77 |
2.0K |
| 13:35 |
163.75 |
163.80 |
163.66 |
163.66 |
4.1K |
| 13:36 |
163.66 |
163.69 |
163.64 |
163.67 |
4.0K |
| 13:37 |
163.69 |
163.71 |
163.66 |
163.66 |
2.5K |
| 13:38 |
163.65 |
163.66 |
163.63 |
163.63 |
4.0K |
| 13:39 |
163.63 |
163.65 |
163.54 |
163.60 |
5.6K |
| 13:40 |
163.60 |
163.64 |
163.54 |
163.64 |
16.4K |
| 13:41 |
163.56 |
163.56 |
163.43 |
163.50 |
9.5K |
| 13:42 |
163.51 |
163.51 |
163.50 |
163.50 |
2.9K |
| 13:43 |
163.53 |
163.53 |
163.50 |
163.50 |
1.9K |
| 13:44 |
163.58 |
163.62 |
163.58 |
163.62 |
2.8K |
| 13:45 |
163.62 |
163.66 |
163.52 |
163.52 |
4.1K |
| 13:46 |
163.50 |
163.50 |
163.37 |
163.37 |
4.8K |
| 13:47 |
163.39 |
163.40 |
163.35 |
163.35 |
8.7K |
| 13:48 |
163.31 |
163.32 |
163.29 |
163.29 |
1.1K |
| 13:49 |
163.30 |
163.30 |
163.22 |
163.29 |
6.6K |
| 13:50 |
163.28 |
163.34 |
163.27 |
163.29 |
5.8K |
| 13:51 |
163.34 |
163.47 |
163.34 |
163.40 |
6.3K |
| 13:52 |
163.39 |
163.43 |
163.39 |
163.40 |
3.5K |
| 13:53 |
163.39 |
163.42 |
163.35 |
163.35 |
5.2K |
| 13:54 |
163.34 |
163.43 |
163.34 |
163.43 |
4.5K |
| 13:55 |
163.44 |
163.44 |
163.44 |
163.44 |
1.1K |
| 13:56 |
163.42 |
163.46 |
163.35 |
163.35 |
4.4K |
| 13:57 |
163.34 |
163.37 |
163.33 |
163.37 |
18.1K |
| 13:58 |
163.25 |
163.25 |
163.15 |
163.18 |
15.5K |
| 13:59 |
163.18 |
163.35 |
163.17 |
163.34 |
5.9K |
| 14:00 |
163.27 |
163.27 |
163.20 |
163.20 |
4.2K |
| 14:01 |
163.20 |
163.30 |
163.16 |
163.16 |
7.7K |
| 14:02 |
163.09 |
163.14 |
163.08 |
163.10 |
20.1K |
| 14:03 |
163.10 |
163.10 |
162.98 |
162.98 |
4.7K |
| 14:04 |
163.04 |
163.07 |
163.04 |
163.07 |
2.2K |
| 14:05 |
163.03 |
163.03 |
162.84 |
162.92 |
5.0K |
| 14:06 |
162.89 |
162.89 |
162.86 |
162.88 |
3.1K |
| 14:07 |
162.91 |
162.94 |
162.90 |
162.94 |
3.2K |
| 14:08 |
162.90 |
162.90 |
162.85 |
162.85 |
2.0K |
| 14:09 |
162.82 |
162.90 |
162.80 |
162.80 |
2.9K |
| 14:10 |
162.84 |
162.95 |
162.84 |
162.91 |
3.4K |
| 14:11 |
163.01 |
163.24 |
163.01 |
163.24 |
9.4K |
| 14:12 |
163.18 |
163.25 |
163.18 |
163.25 |
3.8K |
| 14:13 |
163.32 |
163.32 |
163.20 |
163.20 |
14.3K |
| 14:14 |
163.23 |
163.24 |
163.23 |
163.23 |
3.7K |
| 14:15 |
163.20 |
163.25 |
163.20 |
163.25 |
3.8K |
| 14:16 |
163.23 |
163.23 |
163.23 |
163.23 |
1.7K |
| 14:17 |
163.19 |
163.19 |
163.19 |
163.19 |
1.3K |
| 14:18 |
163.14 |
163.16 |
163.13 |
163.16 |
3.5K |
| 14:19 |
163.12 |
163.24 |
163.12 |
163.24 |
4.7K |
| 14:20 |
163.20 |
163.22 |
163.15 |
163.16 |
2.5K |
| 14:21 |
163.16 |
163.24 |
163.16 |
163.24 |
2.9K |
| 14:22 |
163.18 |
163.20 |
163.14 |
163.14 |
3.2K |
| 14:23 |
163.14 |
163.15 |
163.13 |
163.13 |
8.5K |
| 14:24 |
163.09 |
163.09 |
163.05 |
163.04 |
3.6K |
| 14:25 |
163.04 |
163.11 |
163.03 |
163.11 |
5.6K |
| 14:26 |
163.07 |
163.07 |
163.00 |
163.06 |
5.0K |
| 14:27 |
163.09 |
163.11 |
163.08 |
163.08 |
5.4K |
| 14:28 |
163.08 |
163.12 |
163.08 |
163.10 |
3.7K |
| 14:29 |
163.10 |
163.14 |
163.04 |
163.04 |
3.6K |
| 14:30 |
163.08 |
163.13 |
163.06 |
163.12 |
6.8K |
| 14:31 |
163.12 |
163.12 |
163.05 |
163.06 |
10.7K |
| 14:32 |
163.03 |
163.07 |
162.99 |
163.07 |
4.1K |
| 14:33 |
163.08 |
163.08 |
163.00 |
163.00 |
4.0K |
| 14:34 |
162.99 |
163.02 |
162.98 |
163.02 |
3.5K |
| 14:35 |
162.99 |
163.02 |
162.99 |
163.02 |
3.4K |
| 14:36 |
163.02 |
163.07 |
163.02 |
163.03 |
5.8K |
| 14:37 |
163.03 |
163.04 |
162.99 |
163.00 |
3.7K |
| 14:38 |
163.00 |
163.00 |
162.95 |
162.96 |
4.8K |
| 14:39 |
163.09 |
163.09 |
163.05 |
163.05 |
3.7K |
| 14:40 |
163.05 |
163.07 |
163.05 |
163.06 |
3.1K |
| 14:41 |
163.05 |
163.06 |
163.01 |
163.03 |
4.4K |
| 14:42 |
163.03 |
163.07 |
163.01 |
163.07 |
2.2K |
| 14:43 |
163.04 |
163.09 |
163.04 |
163.05 |
6.5K |
| 14:44 |
163.11 |
163.13 |
163.09 |
163.09 |
6.2K |
| 14:45 |
163.10 |
163.13 |
163.03 |
163.12 |
16.1K |
| 14:46 |
163.14 |
163.14 |
163.08 |
163.10 |
8.7K |
| 14:47 |
163.11 |
163.32 |
163.11 |
163.29 |
20.8K |
| 14:48 |
163.30 |
163.31 |
163.10 |
163.23 |
29.2K |
| 14:49 |
163.25 |
163.33 |
163.24 |
163.24 |
11.6K |
| 14:50 |
163.17 |
163.18 |
163.09 |
163.12 |
17.1K |
| 14:51 |
163.15 |
163.21 |
163.14 |
163.21 |
8.2K |
| 14:52 |
163.21 |
163.21 |
163.17 |
163.18 |
4.4K |
| 14:53 |
163.16 |
163.16 |
163.11 |
163.11 |
8.0K |
| 14:54 |
163.13 |
163.14 |
163.11 |
163.11 |
6.6K |
| 14:55 |
163.13 |
163.15 |
163.05 |
163.05 |
6.8K |
| 14:56 |
163.04 |
163.06 |
163.04 |
163.04 |
6.2K |
| 14:57 |
163.03 |
163.14 |
163.03 |
163.11 |
4.6K |
| 14:58 |
163.10 |
163.11 |
163.07 |
163.07 |
5.5K |
| 14:59 |
163.08 |
163.23 |
163.08 |
163.23 |
8.5K |
| 15:00 |
163.19 |
163.23 |
163.19 |
163.23 |
4.6K |
| 15:01 |
163.22 |
163.26 |
163.20 |
163.26 |
7.8K |
| 15:02 |
163.27 |
163.29 |
163.27 |
163.29 |
3.9K |
| 15:03 |
163.30 |
163.33 |
163.30 |
163.30 |
5.5K |
| 15:04 |
163.28 |
163.28 |
163.26 |
163.26 |
3.3K |
| 15:05 |
163.25 |
163.31 |
163.14 |
163.14 |
8.4K |
| 15:06 |
163.20 |
163.21 |
163.12 |
163.12 |
17.7K |
| 15:07 |
163.14 |
163.24 |
163.14 |
163.20 |
7.4K |
| 15:08 |
163.17 |
163.24 |
163.16 |
163.16 |
11.6K |
| 15:09 |
163.18 |
163.21 |
163.14 |
163.14 |
6.8K |
| 15:10 |
163.14 |
163.15 |
163.06 |
163.06 |
6.7K |
| 15:11 |
163.08 |
163.17 |
163.08 |
163.17 |
6.5K |
| 15:12 |
163.15 |
163.17 |
163.12 |
163.12 |
3.6K |
| 15:13 |
163.14 |
163.14 |
163.08 |
163.07 |
5.9K |
| 15:14 |
163.08 |
163.14 |
163.08 |
163.12 |
5.9K |
| 15:15 |
163.12 |
163.15 |
163.06 |
163.06 |
6.8K |
| 15:16 |
163.07 |
163.12 |
163.07 |
163.12 |
8.6K |
| 15:17 |
163.11 |
163.19 |
163.11 |
163.15 |
10.8K |
| 15:18 |
163.19 |
163.19 |
163.14 |
163.14 |
7.8K |
| 15:19 |
163.11 |
163.11 |
163.04 |
163.04 |
5.3K |
| 15:20 |
163.04 |
163.08 |
163.02 |
163.08 |
8.5K |
| 15:21 |
163.06 |
163.09 |
163.06 |
163.07 |
7.1K |
| 15:22 |
163.07 |
163.11 |
163.04 |
163.11 |
6.0K |
| 15:23 |
163.11 |
163.13 |
163.09 |
163.13 |
5.0K |
| 15:24 |
163.09 |
163.10 |
163.08 |
163.08 |
8.2K |
| 15:25 |
163.10 |
163.20 |
163.10 |
163.20 |
7.6K |
| 15:26 |
163.23 |
163.23 |
163.20 |
163.20 |
6.1K |
| 15:27 |
163.20 |
163.21 |
163.20 |
163.21 |
2.7K |
| 15:28 |
163.18 |
163.21 |
163.16 |
163.16 |
11.3K |
| 15:29 |
163.16 |
163.17 |
163.16 |
163.16 |
4.4K |
| 15:30 |
163.16 |
163.19 |
163.16 |
163.19 |
8.5K |
| 15:31 |
163.29 |
163.34 |
163.28 |
163.28 |
18.1K |
| 15:32 |
163.29 |
163.32 |
163.27 |
163.27 |
8.4K |
| 15:33 |
163.24 |
163.24 |
163.20 |
163.20 |
9.6K |
| 15:34 |
163.20 |
163.24 |
163.20 |
163.21 |
9.9K |
| 15:35 |
163.26 |
163.38 |
163.26 |
163.32 |
13.0K |
| 15:36 |
163.32 |
163.32 |
163.26 |
163.28 |
5.7K |
| 15:37 |
163.28 |
163.30 |
163.25 |
163.26 |
9.1K |
| 15:38 |
163.24 |
163.24 |
163.20 |
163.23 |
9.0K |
| 15:39 |
163.25 |
163.25 |
163.25 |
163.25 |
4.3K |
| 15:40 |
163.26 |
163.26 |
163.16 |
163.16 |
6.5K |
| 15:41 |
163.19 |
163.24 |
163.19 |
163.24 |
7.8K |
| 15:42 |
163.26 |
163.27 |
163.24 |
163.27 |
7.7K |
| 15:43 |
163.25 |
163.30 |
163.24 |
163.30 |
6.9K |
| 15:44 |
163.29 |
163.30 |
163.24 |
163.29 |
18.4K |
| 15:45 |
163.28 |
163.29 |
163.13 |
163.13 |
12.4K |
| 15:46 |
163.17 |
163.20 |
163.14 |
163.14 |
5.3K |
| 15:47 |
163.19 |
163.21 |
163.19 |
163.21 |
4.7K |
| 15:48 |
163.20 |
163.31 |
163.17 |
163.29 |
13.9K |
| 15:49 |
163.28 |
163.31 |
163.24 |
163.29 |
15.6K |
| 15:50 |
163.28 |
163.43 |
163.28 |
163.43 |
12.1K |
| 15:51 |
163.48 |
163.48 |
163.30 |
163.31 |
16.9K |
| 15:52 |
163.33 |
163.33 |
163.26 |
163.33 |
7.7K |
| 15:53 |
163.34 |
163.39 |
163.34 |
163.39 |
7.7K |
| 15:54 |
163.40 |
163.52 |
163.37 |
163.52 |
19.1K |
| 15:55 |
163.47 |
163.64 |
163.47 |
163.52 |
31.3K |
| 15:56 |
163.51 |
163.57 |
163.51 |
163.53 |
19.1K |
| 15:57 |
163.52 |
163.65 |
163.52 |
163.65 |
25.1K |
| 15:58 |
163.60 |
163.60 |
163.50 |
163.50 |
60.8K |
| 15:59 |
163.50 |
163.52 |
163.23 |
163.32 |
778.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
167.43 |
168.28 |
162.79 |
163.63 |
5.7M |
| 2025-09-26 |
162.00 |
165.35 |
161.69 |
163.35 |
4.0M |
| 2025-09-25 |
162.14 |
162.30 |
159.69 |
160.51 |
3.9M |
| 2025-09-24 |
161.15 |
163.03 |
160.70 |
161.38 |
4.3M |
| 2025-09-23 |
159.75 |
161.40 |
158.95 |
160.54 |
3.3M |
| 2025-09-22 |
158.07 |
159.80 |
157.67 |
159.43 |
3.3M |
| 2025-09-19 |
158.70 |
158.70 |
156.69 |
158.24 |
7.1M |
| 2025-09-18 |
157.31 |
158.29 |
156.50 |
158.19 |
3.7M |
| 2025-09-17 |
158.57 |
159.32 |
157.62 |
158.31 |
4.0M |
| 2025-09-16 |
159.85 |
159.95 |
157.64 |
158.58 |
6.5M |
| 2025-09-15 |
155.93 |
158.48 |
155.71 |
158.37 |
3.9M |
| 2025-09-12 |
157.75 |
158.14 |
155.82 |
155.85 |
3.2M |
| 2025-09-11 |
155.03 |
158.01 |
154.36 |
157.65 |
4.3M |
| 2025-09-10 |
152.00 |
155.04 |
151.65 |
155.00 |
4.5M |
| 2025-09-09 |
153.64 |
153.70 |
150.61 |
151.75 |
5.5M |
| 2025-09-08 |
156.92 |
157.00 |
153.66 |
154.22 |
5.5M |
| 2025-09-05 |
158.60 |
159.00 |
155.56 |
157.52 |
4.0M |
| 2025-09-04 |
158.23 |
159.17 |
157.55 |
158.68 |
3.2M |
| 2025-09-03 |
157.95 |
158.34 |
156.45 |
158.11 |
2.7M |
| 2025-09-02 |
158.20 |
158.63 |
156.37 |
158.01 |
3.3M |
| 2025-08-29 |
161.06 |
161.10 |
158.43 |
158.60 |
3.8M |
| 2025-08-28 |
160.15 |
161.26 |
159.25 |
160.66 |
3.1M |
| 2025-08-27 |
159.97 |
160.21 |
159.00 |
159.84 |
3.0M |
| 2025-08-26 |
156.76 |
159.70 |
156.38 |
159.57 |
5.1M |
| 2025-08-25 |
156.63 |
157.64 |
156.00 |
156.27 |
2.4M |
| 2025-08-22 |
157.05 |
157.94 |
156.21 |
156.24 |
4.3M |
| 2025-08-21 |
156.79 |
157.75 |
156.22 |
156.32 |
3.2M |
| 2025-08-20 |
153.77 |
157.11 |
153.09 |
156.59 |
3.8M |
| 2025-08-19 |
154.57 |
155.13 |
153.21 |
153.66 |
3.0M |
| 2025-08-18 |
154.43 |
156.18 |
154.40 |
155.50 |
3.7M |
| 2025-08-15 |
154.26 |
154.87 |
153.33 |
154.09 |
4.6M |
| 2025-08-14 |
155.60 |
156.33 |
154.65 |
155.08 |
2.8M |
| 2025-08-13 |
156.00 |
156.34 |
152.66 |
155.71 |
5.0M |
| 2025-08-12 |
154.97 |
155.93 |
154.56 |
155.49 |
3.0M |
| 2025-08-11 |
154.73 |
155.67 |
154.14 |
154.80 |
3.6M |
| 2025-08-08 |
156.60 |
156.92 |
154.72 |
154.86 |
3.7M |
| 2025-08-07 |
154.65 |
155.76 |
153.24 |
155.76 |
5.1M |
| 2025-08-06 |
156.65 |
157.73 |
155.64 |
155.75 |
4.1M |
| 2025-08-05 |
157.27 |
158.05 |
155.76 |
156.33 |
5.0M |
| 2025-08-04 |
157.13 |
158.41 |
156.74 |
157.38 |
4.0M |
| 2025-08-01 |
156.29 |
157.48 |
153.75 |
156.81 |
4.4M |
| 2025-07-31 |
158.11 |
158.23 |
156.75 |
157.57 |
4.8M |
| 2025-07-30 |
157.45 |
158.73 |
156.42 |
158.40 |
4.0M |
| 2025-07-29 |
157.73 |
158.79 |
156.33 |
157.12 |
4.3M |
| 2025-07-28 |
157.15 |
157.33 |
155.63 |
156.07 |
4.0M |
| 2025-07-25 |
155.21 |
157.33 |
154.26 |
156.88 |
4.7M |
| 2025-07-24 |
156.25 |
157.24 |
155.15 |
155.22 |
4.9M |
| 2025-07-23 |
150.00 |
156.59 |
149.11 |
156.49 |
8.7M |
| 2025-07-22 |
145.48 |
150.27 |
143.56 |
149.17 |
10.7M |
| 2025-07-21 |
151.98 |
153.39 |
151.06 |
151.56 |
7.1M |
| 2025-07-18 |
151.81 |
152.85 |
151.08 |
151.50 |
5.9M |
| 2025-07-17 |
150.56 |
151.99 |
150.19 |
151.50 |
4.3M |
| 2025-07-16 |
148.85 |
150.36 |
148.26 |
150.17 |
3.4M |
| 2025-07-15 |
149.80 |
150.75 |
148.40 |
148.68 |
4.5M |
| 2025-07-14 |
147.89 |
149.57 |
147.08 |
149.28 |
4.5M |
| 2025-07-11 |
146.18 |
147.07 |
145.50 |
146.87 |
3.5M |
| 2025-07-10 |
146.11 |
146.54 |
145.03 |
146.40 |
4.1M |
| 2025-07-09 |
145.73 |
146.50 |
144.73 |
146.18 |
2.7M |
| 2025-07-08 |
145.65 |
146.00 |
142.98 |
144.91 |
4.3M |
| 2025-07-07 |
146.26 |
146.78 |
145.13 |
145.92 |
4.5M |
| 2025-07-03 |
144.49 |
146.39 |
144.37 |
145.75 |
1.9M |
| 2025-07-02 |
143.66 |
144.72 |
142.96 |
144.52 |
3.3M |
| 2025-07-01 |
145.65 |
145.80 |
142.66 |
144.19 |
4.8M |
| 2025-06-30 |
145.48 |
146.41 |
145.00 |
146.02 |
5.9M |
| 2025-06-27 |
142.07 |
144.71 |
141.93 |
144.66 |
9.2M |
| 2025-06-26 |
141.91 |
143.40 |
141.26 |
142.67 |
5.4M |
| 2025-06-25 |
142.28 |
142.42 |
140.47 |
141.38 |
10.4M |
| 2025-06-24 |
143.50 |
144.04 |
140.51 |
141.85 |
8.2M |
| 2025-06-23 |
146.82 |
147.07 |
145.10 |
145.81 |
6.5M |
| 2025-06-20 |
145.86 |
148.15 |
143.90 |
146.64 |
9.2M |
| 2025-06-18 |
148.56 |
149.26 |
145.66 |
145.87 |
7.1M |
| 2025-06-17 |
147.43 |
149.18 |
145.81 |
148.48 |
7.3M |
| 2025-06-16 |
146.50 |
147.07 |
144.91 |
146.46 |
8.0M |
| 2025-06-13 |
144.02 |
146.02 |
142.32 |
145.69 |
11.8M |
| 2025-06-12 |
140.27 |
142.06 |
140.13 |
140.98 |
4.7M |
| 2025-06-11 |
139.00 |
141.86 |
135.43 |
141.81 |
6.4M |
| 2025-06-10 |
140.50 |
141.12 |
137.94 |
138.52 |
6.3M |
| 2025-06-09 |
139.20 |
141.09 |
138.28 |
140.98 |
7.1M |
| 2025-06-06 |
139.68 |
140.65 |
138.33 |
139.10 |
4.5M |
| 2025-06-05 |
139.20 |
139.32 |
138.24 |
139.07 |
3.5M |
| 2025-06-04 |
138.16 |
138.86 |
137.65 |
138.55 |
3.2M |
| 2025-06-03 |
137.41 |
138.79 |
136.43 |
137.50 |
3.5M |
| 2025-06-02 |
136.42 |
137.52 |
135.43 |
137.46 |
3.9M |
| 2025-05-30 |
135.00 |
137.30 |
134.37 |
136.48 |
8.2M |
| 2025-05-29 |
132.12 |
135.09 |
131.90 |
134.80 |
3.6M |
| 2025-05-28 |
134.64 |
135.00 |
130.90 |
132.85 |
5.4M |
| 2025-05-27 |
134.49 |
134.90 |
132.15 |
134.19 |
5.2M |
| 2025-05-23 |
131.85 |
133.39 |
131.32 |
132.35 |
5.5M |
| 2025-05-22 |
134.60 |
134.98 |
133.51 |
134.07 |
3.8M |
| 2025-05-21 |
138.50 |
138.82 |
134.85 |
134.95 |
5.5M |
| 2025-05-20 |
136.39 |
137.75 |
135.89 |
137.18 |
5.0M |
| 2025-05-19 |
135.88 |
137.72 |
135.19 |
137.20 |
5.2M |
| 2025-05-16 |
135.71 |
136.40 |
134.48 |
135.48 |
4.8M |
| 2025-05-15 |
131.94 |
135.65 |
131.75 |
135.52 |
6.8M |
| 2025-05-14 |
131.49 |
131.85 |
129.11 |
130.79 |
4.8M |
| 2025-05-13 |
131.00 |
132.05 |
130.46 |
130.72 |
4.3M |
| 2025-05-12 |
129.89 |
130.80 |
127.39 |
130.56 |
4.7M |
| 2025-05-09 |
128.85 |
128.85 |
126.03 |
128.67 |
4.9M |
| 2025-05-08 |
127.99 |
130.53 |
127.50 |
128.67 |
4.7M |
| 2025-05-07 |
127.81 |
128.81 |
127.38 |
127.50 |
4.0M |
| 2025-05-06 |
127.58 |
128.67 |
126.91 |
128.16 |
2.6M |
| 2025-05-05 |
130.00 |
130.06 |
128.28 |
128.59 |
3.3M |
| 2025-05-02 |
129.38 |
131.00 |
127.85 |
130.21 |
5.0M |
| 2025-05-01 |
126.40 |
128.09 |
125.43 |
127.41 |
4.8M |
| 2025-04-30 |
125.79 |
126.57 |
123.60 |
126.13 |
5.7M |
| 2025-04-29 |
124.80 |
126.04 |
124.39 |
125.73 |
4.3M |
| 2025-04-28 |
125.93 |
126.31 |
123.68 |
124.80 |
5.5M |
| 2025-04-25 |
122.73 |
125.50 |
122.41 |
125.22 |
6.2M |
| 2025-04-24 |
120.03 |
122.06 |
119.51 |
121.97 |
4.5M |
| 2025-04-23 |
117.38 |
122.62 |
117.28 |
120.28 |
10.5M |
| 2025-04-22 |
114.53 |
117.19 |
112.63 |
113.75 |
17.1M |
| 2025-04-21 |
128.50 |
128.73 |
124.73 |
126.12 |
6.4M |
| 2025-04-17 |
129.36 |
130.50 |
127.70 |
128.89 |
5.2M |
| 2025-04-16 |
129.91 |
130.20 |
128.44 |
129.25 |
5.4M |
| 2025-04-15 |
128.50 |
129.95 |
128.24 |
128.64 |
6.3M |
| 2025-04-14 |
129.25 |
129.95 |
128.28 |
129.14 |
4.1M |
| 2025-04-11 |
126.16 |
129.32 |
125.00 |
128.26 |
3.7M |
| 2025-04-10 |
126.91 |
129.29 |
123.77 |
127.07 |
6.5M |
| 2025-04-09 |
119.02 |
128.93 |
118.17 |
128.43 |
6.7M |
| 2025-04-08 |
123.01 |
123.97 |
118.70 |
120.46 |
8.1M |
| 2025-04-07 |
113.92 |
119.92 |
112.27 |
117.32 |
8.8M |
| 2025-04-04 |
126.00 |
126.38 |
117.35 |
117.45 |
8.5M |
| 2025-04-03 |
131.00 |
133.71 |
129.94 |
130.23 |
4.6M |
| 2025-04-02 |
131.36 |
133.68 |
131.21 |
133.15 |
3.4M |
| 2025-04-01 |
132.28 |
133.04 |
131.36 |
132.85 |
4.8M |
| 2025-03-31 |
131.06 |
133.14 |
130.58 |
132.46 |
5.5M |
| 2025-03-28 |
132.97 |
133.64 |
131.64 |
131.72 |
3.9M |
| 2025-03-27 |
134.91 |
134.96 |
133.16 |
133.43 |
3.9M |
| 2025-03-26 |
135.97 |
136.17 |
134.06 |
134.33 |
4.5M |
| 2025-03-25 |
134.78 |
135.94 |
133.98 |
135.66 |
4.0M |
| 2025-03-24 |
132.66 |
134.89 |
131.94 |
134.69 |
5.5M |
| 2025-03-21 |
133.83 |
134.50 |
131.70 |
132.37 |
9.5M |
| 2025-03-20 |
134.12 |
135.32 |
133.89 |
134.47 |
4.3M |
| 2025-03-19 |
134.01 |
135.74 |
133.51 |
135.32 |
7.1M |
| 2025-03-18 |
132.07 |
133.27 |
131.71 |
132.69 |
4.1M |
| 2025-03-17 |
130.00 |
132.71 |
130.00 |
132.05 |
4.9M |
| 2025-03-14 |
128.94 |
130.69 |
128.00 |
129.99 |
5.4M |
| 2025-03-13 |
128.31 |
129.64 |
128.00 |
129.20 |
3.4M |
| 2025-03-12 |
128.35 |
128.55 |
126.81 |
127.96 |
4.7M |
| 2025-03-11 |
128.69 |
129.05 |
127.10 |
128.11 |
4.4M |
| 2025-03-10 |
127.00 |
129.84 |
126.41 |
128.52 |
4.9M |
| 2025-03-07 |
127.00 |
128.90 |
126.26 |
128.40 |
6.4M |
| 2025-03-06 |
128.61 |
128.86 |
125.96 |
128.28 |
6.3M |
| 2025-03-05 |
129.48 |
130.54 |
128.23 |
129.64 |
5.8M |
| 2025-03-04 |
133.52 |
134.73 |
128.49 |
128.70 |
7.9M |
| 2025-03-03 |
134.34 |
135.36 |
132.92 |
133.83 |
6.2M |
| 2025-02-28 |
131.29 |
133.09 |
130.62 |
132.99 |
7.5M |
| 2025-02-27 |
128.42 |
130.99 |
127.83 |
130.52 |
5.8M |
| 2025-02-26 |
127.52 |
128.33 |
126.84 |
127.31 |
3.9M |
| 2025-02-25 |
125.91 |
127.93 |
125.66 |
127.34 |
6.0M |
| 2025-02-24 |
125.00 |
126.23 |
124.63 |
125.43 |
4.5M |
| 2025-02-21 |
124.56 |
125.48 |
122.68 |
123.29 |
4.8M |
| 2025-02-20 |
124.76 |
125.31 |
123.19 |
125.11 |
3.1M |
| 2025-02-19 |
124.41 |
126.61 |
124.10 |
125.41 |
5.1M |
| 2025-02-18 |
124.24 |
125.33 |
123.41 |
123.76 |
5.4M |
| 2025-02-14 |
125.45 |
125.45 |
121.38 |
122.41 |
7.7M |
| 2025-02-13 |
127.54 |
127.64 |
125.27 |
125.84 |
6.6M |
| 2025-02-12 |
127.81 |
128.61 |
126.44 |
126.78 |
5.2M |
| 2025-02-11 |
129.10 |
129.42 |
127.80 |
129.11 |
3.3M |
| 2025-02-10 |
128.07 |
128.50 |
126.90 |
128.25 |
5.3M |
| 2025-02-07 |
128.80 |
129.00 |
127.33 |
127.95 |
3.8M |
| 2025-02-06 |
129.06 |
129.75 |
127.53 |
128.78 |
3.4M |
| 2025-02-05 |
129.66 |
129.89 |
128.29 |
129.16 |
4.9M |
| 2025-02-04 |
129.54 |
130.46 |
128.02 |
128.37 |
4.0M |
| 2025-02-03 |
128.50 |
130.55 |
127.55 |
129.92 |
6.1M |
| 2025-01-31 |
129.14 |
129.93 |
127.51 |
128.95 |
5.6M |
| 2025-01-30 |
125.66 |
129.22 |
125.55 |
128.98 |
4.3M |
| 2025-01-29 |
127.40 |
129.76 |
125.01 |
125.13 |
5.2M |
| 2025-01-28 |
131.18 |
132.43 |
126.13 |
128.35 |
8.5M |
| 2025-01-27 |
126.62 |
127.99 |
124.38 |
125.05 |
6.2M |
| 2025-01-24 |
125.52 |
126.28 |
125.08 |
125.31 |
3.5M |
| 2025-01-23 |
125.76 |
127.00 |
124.70 |
126.29 |
5.5M |
| 2025-01-22 |
125.68 |
125.88 |
123.65 |
124.38 |
5.1M |
| 2025-01-21 |
122.73 |
125.81 |
122.50 |
125.75 |
6.1M |
| 2025-01-17 |
120.60 |
121.35 |
119.86 |
121.11 |
4.4M |
| 2025-01-16 |
119.35 |
120.51 |
119.10 |
120.46 |
3.9M |
| 2025-01-15 |
120.15 |
120.37 |
118.17 |
119.09 |
4.3M |
| 2025-01-14 |
118.76 |
119.52 |
118.18 |
119.47 |
3.8M |
| 2025-01-13 |
114.58 |
117.93 |
114.58 |
117.74 |
5.4M |
| 2025-01-10 |
115.84 |
116.53 |
114.81 |
115.11 |
4.3M |
| 2025-01-08 |
114.93 |
116.20 |
114.41 |
115.92 |
4.3M |
| 2025-01-07 |
114.10 |
115.28 |
113.93 |
114.80 |
3.6M |
| 2025-01-06 |
116.28 |
116.28 |
113.73 |
114.10 |
3.8M |
| 2025-01-03 |
116.30 |
116.67 |
115.83 |
115.87 |
2.9M |
| 2025-01-02 |
116.97 |
117.45 |
115.54 |
116.01 |
3.2M |