普得集团

PHM
🏛️ 美国 →
133.14
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 131.27 131.67 131.27 131.67 34.2K
09:31 130.60 131.03 130.60 130.92 4.4K
09:32 131.12 131.25 131.04 131.04 1.8K
09:33 130.85 130.90 130.59 130.59 2.9K
09:34 130.91 130.91 130.51 130.56 4.2K
09:35 130.18 130.18 130.07 130.07 3.2K
09:36 130.03 130.03 130.00 130.00 11.2K
09:37 129.85 129.85 129.38 129.62 6.8K
09:38 129.20 129.20 129.00 129.00 7.1K
09:39 128.98 129.25 128.98 129.14 8.6K
09:40 129.23 129.23 128.99 128.99 2.7K
09:41 128.96 128.96 128.79 128.79 2.1K
09:42 128.91 128.94 128.67 128.94 8.5K
09:43 128.86 128.86 128.69 128.69 4.4K
09:44 128.96 128.96 128.82 128.96 3.2K
09:45 129.29 129.67 129.28 129.28 10.4K
09:46 129.28 129.28 129.14 129.25 4.4K
09:47 129.16 129.25 129.16 129.21 4.5K
09:48 129.07 129.32 129.07 129.19 4.1K
09:49 129.24 129.24 128.92 129.01 4.3K
09:50 129.09 129.22 128.95 129.18 5.9K
09:51 129.22 129.34 129.15 129.27 5.5K
09:52 129.26 129.26 129.26 129.26 2.7K
09:53 129.48 129.52 129.48 129.52 2.9K
09:54 129.67 129.80 129.67 129.67 3.2K
09:55 129.96 129.96 129.64 129.67 4.0K
09:56 129.78 130.08 129.78 130.07 6.1K
09:57 130.10 130.38 130.10 130.38 2.9K
09:58 130.45 130.45 130.45 130.45 1.6K
09:59 130.36 130.38 130.27 130.38 4.4K
10:00 130.20 130.20 129.78 129.78 9.3K
10:01 129.78 129.78 129.78 129.78 2.0K
10:02 129.99 130.11 129.99 130.11 4.6K
10:03 130.18 130.18 130.18 130.18 0.9K
10:04 130.07 130.17 130.07 130.17 1.6K
10:05 130.06 130.06 129.99 129.99 2.4K
10:06 130.06 130.06 129.98 130.03 4.7K
10:07 130.00 130.00 129.84 129.84 2.5K
10:08 129.91 129.91 129.79 129.80 4.8K
10:09 129.55 129.55 129.55 129.55 0.7K
10:10 129.55 129.69 129.42 129.61 2.7K
10:11 129.73 129.87 129.73 129.85 4.1K
10:12 129.88 129.93 129.83 129.93 5.0K
10:13 129.76 129.86 129.76 129.86 2.5K
10:14 129.68 129.99 129.68 129.99 1.4K
10:15 129.56 129.69 129.53 129.69 2.3K
10:16 129.50 129.52 129.21 129.26 6.1K
10:17 129.23 129.23 128.95 128.95 5.9K
10:18 128.97 129.06 128.97 128.99 2.0K
10:19 128.99 129.25 128.99 129.25 3.6K
10:20 129.25 129.26 129.25 129.26 1.0K
10:21 129.24 129.24 129.07 129.09 4.6K
10:22 128.99 128.99 128.85 128.86 11.2K
10:23 128.89 128.89 128.78 128.79 3.2K
10:24 128.79 128.79 128.65 128.68 2.3K
10:25 128.66 128.84 128.66 128.82 3.6K
10:26 128.82 128.89 128.75 128.89 3.5K
10:27 128.86 128.92 128.86 128.92 3.9K
10:28 128.98 128.98 128.91 128.98 3.9K
10:29 129.00 129.13 129.00 129.05 3.2K
10:30 129.07 129.10 129.00 129.10 2.7K
10:31 129.08 129.10 129.08 129.10 2.5K
10:32 129.01 129.01 129.01 129.01 2.2K
10:33 129.00 129.00 129.00 129.00 2.6K
10:34 129.00 129.00 129.00 129.00 0.6K
10:35 128.96 128.99 128.96 128.99 2.6K
10:36 128.96 128.97 128.96 128.97 0.4K
10:37 128.97 128.97 128.86 128.86 4.0K
10:38 128.79 128.79 128.59 128.59 8.7K
10:39 128.60 128.60 128.48 128.48 2.9K
10:40 128.42 128.54 128.42 128.50 3.2K
10:41 128.47 128.50 128.47 128.47 3.0K
10:42 128.56 128.69 128.56 128.60 3.2K
10:43 128.63 128.63 128.48 128.49 6.0K
10:44 128.53 128.53 128.37 128.50 6.7K
10:45 128.39 128.47 128.36 128.47 3.8K
10:46 128.47 128.63 128.47 128.63 10.3K
10:47 128.56 128.66 128.53 128.61 5.5K
10:48 128.59 128.75 128.59 128.75 4.2K
10:49 128.85 128.97 128.85 128.97 4.0K
10:50 128.91 128.91 128.72 128.80 6.2K
10:51 128.72 128.72 128.72 128.72 0.5K
10:52 128.79 128.88 128.68 128.87 4.3K
10:53 128.81 128.87 128.81 128.85 2.9K
10:54 128.90 128.93 128.75 128.75 7.6K
10:55 128.78 128.87 128.78 128.81 6.5K
10:56 128.86 128.89 128.84 128.89 2.9K
10:57 128.95 128.97 128.95 128.97 2.0K
10:58 128.94 129.12 128.94 129.12 4.7K
10:59 129.12 129.12 129.05 129.12 4.6K
11:00 129.14 129.14 129.08 129.08 2.2K
11:01 129.16 129.27 129.12 129.26 13.6K
11:02 129.22 129.33 129.22 129.28 3.3K
11:03 129.27 129.27 129.19 129.19 3.5K
11:04 129.25 129.25 129.15 129.20 4.4K
11:05 129.16 129.21 129.13 129.15 3.2K
11:06 129.13 129.15 129.05 129.15 3.9K
11:07 129.15 129.18 129.08 129.18 3.1K
11:08 129.09 129.14 129.09 129.14 1.0K
11:09 129.15 129.25 129.15 129.18 6.4K
11:10 129.20 129.28 129.20 129.26 3.1K
11:11 129.29 129.29 129.20 129.20 3.8K
11:12 129.14 129.23 129.14 129.23 4.0K
11:13 129.12 129.14 129.07 129.13 3.1K
11:14 129.06 129.10 128.93 128.93 4.0K
11:15 128.92 128.92 128.84 128.89 2.4K
11:16 128.80 128.89 128.72 128.75 7.1K
11:17 128.71 128.92 128.63 128.88 6.4K
11:18 128.84 128.98 128.84 128.98 2.7K
11:19 128.98 129.06 128.98 129.06 2.4K
11:20 129.19 129.26 129.12 129.17 4.5K
11:21 129.18 129.27 129.18 129.21 3.1K
11:22 129.19 129.21 129.18 129.21 1.6K
11:23 129.21 129.21 129.04 129.04 6.9K
11:24 129.00 129.00 128.92 128.93 2.5K
11:25 128.82 128.86 128.82 128.86 2.7K
11:26 128.90 128.90 128.85 128.89 2.3K
11:27 128.86 128.87 128.80 128.87 3.7K
11:28 128.77 128.85 128.77 128.84 2.1K
11:29 128.85 128.93 128.85 128.87 4.7K
11:30 128.88 128.88 128.87 128.87 1.5K
11:31 128.82 128.94 128.82 128.94 7.7K
11:32 129.02 129.05 128.91 128.91 5.6K
11:33 128.91 129.01 128.91 128.99 3.9K
11:34 128.95 128.95 128.95 128.95 2.2K
11:35 128.85 128.90 128.85 128.89 1.6K
11:36 128.95 129.08 128.95 129.07 11.7K
11:37 129.08 129.08 128.97 128.98 5.4K
11:38 129.01 129.04 129.01 129.01 3.7K
11:39 128.97 128.97 128.93 128.96 2.9K
11:40 128.91 128.92 128.85 128.88 3.8K
11:41 128.88 128.95 128.88 128.95 4.0K
11:42 128.95 129.05 128.95 129.05 2.6K
11:43 129.05 129.05 129.03 129.03 4.2K
11:44 128.93 128.93 128.93 128.93 0.3K
11:45 128.89 128.90 128.84 128.85 3.0K
11:46 128.83 128.91 128.79 128.91 0.8K
11:47 128.84 128.84 128.84 128.84 2.6K
11:48 128.71 128.79 128.71 128.75 1.5K
11:49 128.73 128.73 128.68 128.72 2.3K
11:50 128.66 128.66 128.66 128.66 0.9K
11:51 128.64 128.70 128.60 128.70 2.3K
11:52 128.62 128.66 128.57 128.66 2.9K
11:53 128.68 128.69 128.68 128.69 1.4K
11:54 128.71 128.81 128.70 128.76 4.8K
11:55 128.76 128.76 128.70 128.74 2.4K
11:56 128.80 128.83 128.78 128.83 3.2K
11:57 128.76 128.76 128.76 128.76 0.4K
11:58 128.76 128.84 128.74 128.74 3.8K
11:59 128.79 128.79 128.74 128.74 1.5K
12:00 128.71 128.73 128.68 128.73 4.3K
12:01 128.73 128.73 128.61 128.61 5.3K
12:02 128.59 128.64 128.56 128.56 7.8K
12:03 128.50 128.61 128.50 128.51 3.0K
12:04 128.48 128.54 128.46 128.46 3.5K
12:05 128.52 128.59 128.52 128.53 2.5K
12:06 128.51 128.62 128.51 128.62 2.9K
12:07 128.57 128.62 128.53 128.62 2.4K
12:08 128.62 128.67 128.62 128.67 2.6K
12:09 128.68 128.68 128.59 128.65 6.2K
12:10 128.64 128.64 128.63 128.63 2.9K
12:11 128.54 128.66 128.50 128.51 2.6K
12:12 128.54 128.60 128.51 128.60 3.0K
12:13 128.59 128.73 128.59 128.64 3.2K
12:15 128.56 128.68 128.56 128.68 2.4K
12:17 128.57 128.62 128.57 128.62 5.2K
12:18 128.69 128.88 128.69 128.74 5.6K
12:19 128.79 128.79 128.79 128.79 0.7K
12:20 128.79 128.79 128.79 128.79 0.8K
12:21 128.69 128.81 128.69 128.81 1.4K
12:22 128.68 128.77 128.65 128.65 3.3K
12:23 128.61 128.64 128.61 128.64 1.1K
12:24 128.74 128.79 128.70 128.75 4.0K
12:25 128.70 128.70 128.67 128.67 0.7K
12:26 128.68 128.68 128.68 128.68 0.6K
12:27 128.63 128.68 128.62 128.65 4.6K
12:28 128.68 128.73 128.68 128.70 3.5K
12:29 128.73 128.73 128.73 128.73 1.4K
12:30 128.77 128.83 128.75 128.78 4.5K
12:31 128.77 128.77 128.76 128.76 1.2K
12:32 128.74 128.74 128.65 128.65 4.0K
12:33 128.65 128.75 128.65 128.75 1.8K
12:34 128.73 128.74 128.73 128.74 2.2K
12:35 128.81 128.81 128.77 128.77 1.9K
12:36 128.73 128.73 128.73 128.73 2.2K
12:38 128.85 128.85 128.78 128.84 2.4K
12:39 128.84 129.04 128.84 129.04 4.8K
12:40 129.02 129.02 128.89 128.89 2.1K
12:41 128.86 128.96 128.83 128.96 3.3K
12:42 128.94 129.04 128.94 129.04 1.7K
12:43 129.07 129.07 129.02 129.01 1.3K
12:44 129.01 129.08 129.01 129.07 1.8K
12:45 129.05 129.05 129.03 129.04 2.2K
12:46 129.10 129.12 129.08 129.07 0.9K
12:47 129.12 129.12 129.09 129.09 1.4K
12:48 129.15 129.16 129.15 129.16 1.5K
12:49 129.16 129.16 129.12 129.12 1.3K
12:50 129.16 129.16 129.10 129.10 1.1K
12:51 129.16 129.16 129.08 129.08 3.7K
12:52 129.06 129.07 129.03 129.03 1.6K
12:53 129.00 129.05 129.00 129.05 2.9K
12:54 129.05 129.10 129.05 129.10 1.3K
12:55 129.09 129.10 129.09 129.10 0.7K
12:56 129.11 129.18 129.10 129.17 3.0K
12:57 129.17 129.17 129.11 129.11 0.7K
12:58 129.12 129.12 129.11 129.11 1.0K
12:59 129.13 129.16 129.12 129.16 0.9K
13:00 129.13 129.17 129.13 129.17 2.2K
13:01 129.17 129.17 129.10 129.17 1.3K
13:02 129.17 129.21 129.16 129.21 6.0K
13:03 129.25 129.25 129.21 129.21 2.8K
13:04 129.23 129.23 129.20 129.20 1.7K
13:05 129.19 129.19 129.10 129.10 2.2K
13:06 129.14 129.14 129.14 129.14 1.7K
13:07 129.00 129.00 128.93 128.93 2.8K
13:08 128.93 128.94 128.93 128.94 0.6K
13:09 128.92 129.09 128.92 129.09 5.3K
13:10 129.11 129.25 129.11 129.15 3.8K
13:12 129.12 129.12 129.12 129.12 1.3K
13:13 129.19 129.19 129.19 129.19 0.8K
13:15 129.16 129.16 129.16 129.16 1.8K
13:17 129.30 129.30 129.22 129.22 1.1K
13:18 129.22 129.22 129.22 129.22 0.8K
13:19 129.23 129.25 129.23 129.25 1.0K
13:20 129.20 129.20 129.12 129.20 3.1K
13:21 129.18 129.18 129.16 129.16 1.5K
13:23 129.21 129.28 129.21 129.27 5.3K
13:24 129.21 129.21 129.21 129.21 2.6K
13:25 129.16 129.16 129.15 129.16 3.1K
13:26 129.21 129.22 129.17 129.22 1.4K
13:27 129.17 129.18 129.17 129.18 1.2K
13:29 129.25 129.25 129.23 129.23 1.7K
13:30 129.23 129.41 129.23 129.41 4.3K
13:31 129.40 129.41 129.40 129.40 1.5K
13:32 129.38 129.38 129.31 129.34 2.6K
13:33 129.34 129.34 129.30 129.30 0.7K
13:34 129.32 129.32 129.32 129.32 5.0K
13:35 129.22 129.25 129.22 129.25 2.5K
13:36 129.17 129.17 129.14 129.14 1.1K
13:37 129.12 129.24 129.12 129.24 2.6K
13:38 129.20 129.24 129.20 129.22 3.2K
13:39 129.24 129.31 129.24 129.31 1.5K
13:40 129.27 129.34 129.12 129.17 5.6K
13:41 129.11 129.19 129.11 129.17 1.3K
13:42 129.17 129.17 129.10 129.14 4.7K
13:43 129.20 129.20 129.12 129.17 2.3K
13:44 129.11 129.18 129.11 129.18 2.4K
13:46 129.10 129.10 129.04 129.04 2.4K
13:47 129.00 129.00 128.93 129.00 2.7K
13:48 128.97 129.11 128.97 129.10 4.4K
13:50 129.01 129.01 129.00 129.00 3.1K
13:51 128.97 128.98 128.92 128.98 4.7K
13:52 128.97 128.97 128.94 128.94 1.1K
13:53 128.92 129.00 128.92 129.00 3.8K
13:54 129.00 129.00 128.96 128.96 1.3K
13:55 128.97 128.97 128.97 128.97 0.5K
13:56 129.00 129.00 128.94 128.94 1.6K
13:57 129.01 129.01 128.90 128.94 2.5K
13:58 128.91 128.91 128.90 128.90 2.3K
13:59 128.96 128.97 128.95 128.97 1.6K
14:00 129.08 129.10 129.05 129.05 3.9K
14:01 129.04 129.04 128.98 128.98 2.0K
14:02 128.93 128.97 128.84 128.97 1.7K
14:03 128.90 128.90 128.83 128.83 2.5K
14:04 128.84 128.84 128.84 128.84 0.5K
14:05 128.83 128.89 128.82 128.82 3.9K
14:06 128.84 128.84 128.82 128.83 4.2K
14:07 128.86 128.86 128.86 128.85 1.8K
14:08 128.92 129.01 128.90 128.90 4.4K
14:09 128.92 129.03 128.92 128.96 3.6K
14:10 128.97 128.97 128.97 128.97 0.6K
14:11 128.93 128.99 128.93 128.99 3.7K
14:12 129.00 129.01 128.95 128.95 1.5K
14:13 128.89 129.07 128.89 129.07 0.8K
14:14 128.98 128.98 128.93 128.95 2.6K
14:16 128.91 128.97 128.88 128.89 2.9K
14:17 128.88 128.92 128.88 128.91 2.5K
14:18 128.90 129.03 128.90 129.03 2.2K
14:19 129.00 129.07 128.99 129.07 2.1K
14:20 129.02 129.13 129.02 129.13 2.7K
14:21 129.11 129.11 129.03 129.03 2.7K
14:22 129.09 129.15 129.09 129.15 1.3K
14:23 129.14 129.25 129.13 129.25 1.8K
14:24 129.29 129.32 129.29 129.32 2.3K
14:25 129.32 129.44 129.32 129.44 1.7K
14:26 129.39 129.54 129.39 129.54 2.7K
14:27 129.54 129.54 129.47 129.51 1.8K
14:28 129.49 129.49 129.47 129.49 0.9K
14:29 129.51 129.51 129.45 129.47 4.4K
14:30 129.45 129.47 129.41 129.47 3.9K
14:31 129.54 129.54 129.50 129.54 2.5K
14:32 129.50 129.51 129.50 129.50 1.3K
14:33 129.50 129.51 129.44 129.51 3.2K
14:34 129.48 129.48 129.48 129.48 1.5K
14:35 129.54 129.61 129.54 129.61 2.7K
14:36 129.62 129.72 129.62 129.70 2.5K
14:37 129.67 129.70 129.64 129.64 3.2K
14:38 129.63 129.63 129.61 129.61 1.9K
14:39 129.65 129.69 129.65 129.65 1.3K
14:40 129.65 129.65 129.62 129.64 4.6K
14:41 129.68 129.68 129.68 129.68 1.2K
14:42 129.64 129.69 129.64 129.69 1.6K
14:43 129.74 129.74 129.62 129.62 2.5K
14:44 129.68 129.68 129.60 129.65 5.2K
14:45 129.63 129.63 129.63 129.63 0.3K
14:46 129.59 129.59 129.55 129.55 5.8K
14:47 129.48 129.57 129.48 129.57 2.3K
14:48 129.53 129.53 129.47 129.47 3.3K
14:49 129.47 129.56 129.47 129.56 4.9K
14:50 129.50 129.50 129.50 129.50 1.9K
14:51 129.49 129.51 129.48 129.50 1.1K
14:52 129.51 129.59 129.51 129.59 4.2K
14:53 129.59 129.59 129.52 129.52 1.0K
14:54 129.54 129.54 129.47 129.47 4.9K
14:55 129.50 129.52 129.49 129.49 5.7K
14:56 129.49 129.49 129.43 129.46 4.6K
14:57 129.45 129.47 129.39 129.39 5.4K
14:58 129.40 129.40 129.38 129.39 4.2K
14:59 129.39 129.39 129.35 129.35 2.1K
15:00 129.37 129.48 129.37 129.41 8.2K
15:01 129.36 129.36 129.26 129.27 5.9K
15:02 129.23 129.29 129.23 129.29 0.8K
15:03 129.30 129.39 129.30 129.38 4.0K
15:04 129.37 129.45 129.37 129.42 7.7K
15:05 129.36 129.39 129.31 129.35 3.5K
15:06 129.36 129.40 129.36 129.40 1.1K
15:07 129.36 129.38 129.36 129.37 2.7K
15:08 129.31 129.32 129.22 129.22 4.0K
15:09 129.19 129.21 129.17 129.18 1.7K
15:10 129.20 129.23 129.18 129.18 5.8K
15:11 129.19 129.19 129.13 129.13 3.8K
15:12 129.15 129.27 129.13 129.22 6.4K
15:13 129.25 129.25 129.19 129.23 3.6K
15:14 129.22 129.23 129.18 129.19 3.6K
15:15 129.16 129.19 129.07 129.16 8.7K
15:16 129.16 129.16 129.10 129.13 1.5K
15:17 129.14 129.21 129.14 129.21 3.8K
15:18 129.19 129.20 129.19 129.19 1.2K
15:19 129.19 129.21 129.15 129.21 1.9K
15:20 129.17 129.26 129.17 129.25 3.0K
15:21 129.19 129.22 129.19 129.22 2.3K
15:22 129.20 129.37 129.20 129.37 6.6K
15:23 129.41 129.53 129.38 129.53 4.6K
15:24 129.58 129.58 129.50 129.53 4.6K
15:25 129.50 129.50 129.43 129.48 5.6K
15:26 129.48 129.52 129.48 129.51 1.9K
15:27 129.48 129.51 129.43 129.43 4.5K
15:28 129.56 129.56 129.41 129.42 2.2K
15:29 129.41 129.41 129.35 129.36 8.4K
15:30 129.35 129.35 129.33 129.33 4.5K
15:31 129.32 129.32 129.27 129.27 1.5K
15:32 129.36 129.38 129.36 129.38 4.3K
15:33 129.37 129.38 129.32 129.32 5.2K
15:34 129.32 129.32 129.24 129.28 8.0K
15:35 129.26 129.31 129.22 129.31 6.8K
15:36 129.29 129.34 129.29 129.34 2.6K
15:37 129.31 129.31 129.26 129.29 3.3K
15:38 129.32 129.32 129.27 129.27 6.8K
15:39 129.29 129.40 129.29 129.40 8.4K
15:40 129.41 129.43 129.27 129.27 8.9K
15:41 129.27 129.33 129.27 129.33 5.0K
15:42 129.32 129.32 129.24 129.30 7.1K
15:43 129.30 129.36 129.28 129.34 7.6K
15:44 129.30 129.30 129.24 129.24 5.0K
15:45 129.21 129.29 129.21 129.28 9.8K
15:46 129.27 129.32 129.27 129.32 4.5K
15:47 129.33 129.33 129.26 129.26 8.6K
15:48 129.25 129.36 129.25 129.35 9.9K
15:49 129.37 129.45 129.37 129.45 12.6K
15:50 129.41 129.45 129.36 129.45 22.2K
15:51 129.45 129.69 129.45 129.67 12.3K
15:52 129.70 129.72 129.65 129.72 11.9K
15:53 129.69 129.76 129.69 129.71 13.1K
15:54 129.69 129.69 129.59 129.59 12.9K
15:55 129.45 129.51 129.33 129.38 26.7K
15:56 129.38 129.48 129.36 129.45 23.0K
15:57 129.47 129.48 129.42 129.44 20.2K
15:58 129.41 129.42 129.33 129.33 32.4K
15:59 129.36 129.36 129.24 129.24 691.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 131.88 133.63 130.63 133.14 1.3M
2025-09-26 129.43 132.06 128.91 131.15 1.1M
2025-09-25 128.54 131.51 128.18 128.74 2.1M
2025-09-24 128.84 132.66 128.80 130.90 1.7M
2025-09-23 129.80 130.67 128.65 130.05 1.3M
2025-09-22 131.27 132.28 128.36 129.24 2.2M
2025-09-19 132.42 133.94 130.46 131.90 5.8M
2025-09-18 134.31 135.14 132.85 134.10 1.8M
2025-09-17 134.98 139.05 132.18 134.10 2.3M
2025-09-16 134.86 135.33 131.38 133.87 2.3M
2025-09-15 137.83 137.83 133.61 134.84 2.0M
2025-09-12 137.38 138.87 136.41 137.10 1.3M
2025-09-11 136.55 139.69 135.92 138.66 1.7M
2025-09-10 137.20 137.30 134.26 135.41 2.2M
2025-09-09 140.46 141.79 134.21 136.72 3.1M
2025-09-08 139.75 141.73 138.60 141.42 1.9M
2025-09-05 140.44 142.11 139.12 140.57 2.2M
2025-09-04 134.81 138.14 134.40 137.61 2.3M
2025-09-03 131.61 135.02 131.24 133.30 2.0M
2025-09-02 129.90 132.46 129.33 132.09 1.4M
2025-08-29 131.48 132.17 130.35 132.02 1.3M
2025-08-28 131.89 131.99 129.59 131.47 1.1M
2025-08-27 130.70 131.81 130.00 131.03 1.4M
2025-08-26 132.36 132.50 130.92 131.13 2.5M
2025-08-25 131.16 132.89 130.54 132.28 3.0M
2025-08-22 126.36 133.67 124.93 132.33 2.9M
2025-08-21 125.56 125.74 123.24 125.37 1.5M
2025-08-20 130.00 131.03 126.15 126.54 2.1M
2025-08-19 129.35 131.41 128.88 130.37 1.8M
2025-08-18 128.78 129.48 128.05 128.21 1.6M
2025-08-15 131.39 131.50 127.79 128.69 1.9M
2025-08-14 126.77 128.79 126.10 128.55 2.5M
2025-08-13 124.35 131.08 123.96 129.96 3.1M
2025-08-12 121.18 123.72 119.40 123.33 2.4M
2025-08-11 122.16 122.98 118.36 120.20 1.7M
2025-08-08 120.98 122.40 120.65 121.64 1.5M
2025-08-07 121.50 123.53 120.37 120.67 1.6M
2025-08-06 121.42 122.44 120.14 120.23 1.7M
2025-08-05 119.13 122.15 119.13 121.02 1.9M
2025-08-04 117.00 119.86 116.85 119.36 2.0M
2025-08-01 115.06 117.38 114.43 116.75 2.0M
2025-07-31 111.86 113.79 111.50 112.92 1.9M
2025-07-30 116.76 117.60 112.41 113.36 1.9M
2025-07-29 116.87 117.81 115.94 117.06 1.6M
2025-07-28 116.14 117.61 114.93 116.82 1.6M
2025-07-25 116.06 116.91 114.59 116.35 1.4M
2025-07-24 118.39 119.14 115.78 116.03 2.2M
2025-07-23 122.12 122.49 118.62 119.28 2.8M
2025-07-22 117.73 121.63 115.67 121.17 5.2M
2025-07-21 109.52 110.34 108.32 108.65 2.2M
2025-07-18 110.08 110.68 107.91 108.66 1.9M
2025-07-17 108.90 110.06 108.64 109.28 2.1M
2025-07-16 108.48 110.23 107.16 109.29 2.3M
2025-07-15 113.26 114.00 107.92 108.00 2.5M
2025-07-14 113.59 114.57 111.00 112.84 3.0M
2025-07-11 113.66 115.19 113.00 114.27 2.7M
2025-07-10 113.38 116.42 113.12 115.18 2.5M
2025-07-09 109.56 114.34 109.05 113.77 3.9M
2025-07-08 107.85 109.85 107.38 108.88 1.9M
2025-07-07 109.10 109.84 107.07 108.14 1.7M
2025-07-03 111.97 112.18 108.80 109.36 1.6M
2025-07-02 110.14 112.12 109.33 111.34 2.5M
2025-07-01 104.87 112.24 104.04 109.94 3.3M
2025-06-30 105.96 106.36 104.26 105.46 1.6M
2025-06-27 104.82 106.56 104.34 105.52 3.0M
2025-06-26 104.07 104.54 102.17 104.44 1.7M
2025-06-25 104.73 105.48 103.09 103.56 1.7M
2025-06-24 104.85 106.42 103.99 105.49 2.6M
2025-06-23 100.70 105.04 100.70 104.85 2.0M
2025-06-20 99.60 101.99 99.45 101.47 3.1M
2025-06-18 98.28 100.28 98.27 99.14 1.9M
2025-06-17 102.54 104.05 98.32 98.72 2.0M
2025-06-16 102.92 102.92 100.94 102.42 1.8M
2025-06-13 102.70 104.26 100.72 101.61 1.6M
2025-06-12 102.91 104.60 101.84 104.15 1.4M
2025-06-11 106.53 107.90 103.18 103.42 1.8M
2025-06-10 102.75 105.24 101.76 105.03 2.2M
2025-06-09 100.96 102.22 99.88 101.47 1.1M
2025-06-06 102.11 102.25 100.09 100.23 1.4M
2025-06-05 101.38 102.49 100.75 101.64 1.2M
2025-06-04 98.82 102.31 98.65 101.87 2.1M
2025-06-03 97.38 98.81 96.46 98.67 1.7M
2025-06-02 96.99 97.91 95.20 97.55 1.5M
2025-05-30 98.29 98.79 97.44 98.03 3.2M
2025-05-29 98.82 98.89 97.39 98.54 1.5M
2025-05-28 100.03 100.32 97.42 97.71 1.8M
2025-05-27 99.41 100.72 98.37 100.57 2.0M
2025-05-23 97.36 98.60 97.01 98.21 1.4M
2025-05-22 98.54 98.83 97.26 98.58 2.3M
2025-05-21 100.55 101.53 98.64 99.10 2.7M
2025-05-20 102.41 103.24 101.00 101.31 1.3M
2025-05-19 101.83 103.61 101.60 103.07 1.6M
2025-05-16 102.75 104.71 102.26 104.41 1.4M
2025-05-15 102.25 102.85 100.05 102.77 1.8M
2025-05-14 105.71 106.21 101.84 102.06 2.2M
2025-05-13 107.58 108.00 106.35 106.45 2.0M
2025-05-12 107.29 108.81 104.54 106.54 2.0M
2025-05-09 103.67 103.67 102.04 102.47 1.2M
2025-05-08 102.45 104.42 102.12 103.36 1.5M
2025-05-07 101.95 102.19 100.84 101.32 1.7M
2025-05-06 102.62 104.10 100.71 100.84 1.6M
2025-05-05 104.06 104.82 103.31 103.67 1.5M
2025-05-02 102.80 104.58 102.31 104.46 1.4M
2025-05-01 102.84 104.02 101.46 101.89 1.6M
2025-04-30 100.66 102.70 99.36 102.58 1.7M
2025-04-29 101.50 102.49 100.59 101.74 1.6M
2025-04-28 101.85 103.16 101.28 102.42 1.9M
2025-04-25 101.90 102.41 100.76 101.88 1.9M
2025-04-24 101.24 103.16 99.48 102.85 1.9M
2025-04-23 103.67 105.62 100.63 101.06 2.4M
2025-04-22 96.00 101.42 94.93 100.89 3.7M
2025-04-21 94.03 94.26 91.76 93.11 2.7M
2025-04-17 93.52 95.59 93.09 94.95 2.9M
2025-04-16 94.95 95.92 91.99 92.86 1.6M
2025-04-15 95.38 96.67 94.10 94.79 1.7M
2025-04-14 96.40 96.40 93.83 95.44 1.9M
2025-04-11 93.10 94.55 89.81 94.53 2.6M
2025-04-10 95.28 95.95 90.80 93.68 2.4M
2025-04-09 90.00 98.82 88.07 97.17 3.3M
2025-04-08 98.12 99.08 90.59 92.02 2.6M
2025-04-07 99.07 101.45 95.34 96.14 3.5M
2025-04-04 95.84 104.07 95.14 101.24 4.0M
2025-04-03 100.29 101.45 96.90 97.75 2.7M
2025-04-02 101.93 104.39 101.67 104.33 1.4M
2025-04-01 103.52 103.73 101.60 103.04 1.6M
2025-03-31 101.40 103.61 99.58 102.80 1.7M
2025-03-28 105.55 105.55 101.42 101.74 1.4M
2025-03-27 105.17 106.16 104.48 105.04 1.1M
2025-03-26 105.42 106.76 104.17 105.22 1.2M
2025-03-25 104.30 106.94 103.17 105.32 2.0M
2025-03-24 103.35 105.96 103.27 105.85 1.9M
2025-03-21 102.49 103.75 100.35 102.72 8.8M
2025-03-20 104.71 107.52 104.71 105.34 2.1M
2025-03-19 103.37 105.92 103.07 105.12 2.0M
2025-03-18 103.66 104.82 102.90 103.49 1.4M
2025-03-17 103.38 104.56 102.93 103.89 1.5M
2025-03-14 102.32 103.12 101.07 102.94 1.8M
2025-03-13 103.33 104.45 100.72 101.09 2.2M
2025-03-12 106.20 106.55 102.53 103.53 2.7M
2025-03-11 106.94 107.91 104.81 105.84 2.2M
2025-03-10 107.26 111.05 106.80 107.40 2.7M
2025-03-07 108.70 109.43 106.27 107.91 2.5M
2025-03-06 106.67 109.09 106.28 108.27 2.8M
2025-03-05 104.00 106.67 102.86 105.97 2.9M
2025-03-04 101.31 104.18 101.01 102.90 3.4M
2025-03-03 103.14 104.51 101.41 102.03 1.9M
2025-02-28 102.90 104.23 102.04 103.28 3.7M
2025-02-27 103.92 105.47 102.79 102.92 1.4M
2025-02-26 105.67 105.93 103.67 104.45 1.7M
2025-02-25 102.62 106.84 101.81 106.23 2.9M
2025-02-24 103.20 103.23 100.54 101.70 2.3M
2025-02-21 106.39 106.50 102.20 103.11 1.8M
2025-02-20 104.40 106.07 103.97 105.84 1.7M
2025-02-19 102.52 105.03 101.13 104.86 2.3M
2025-02-18 106.95 107.48 104.52 105.60 1.6M
2025-02-14 107.40 109.36 106.80 107.43 1.5M
2025-02-13 106.50 107.20 105.46 106.70 1.6M
2025-02-12 104.32 106.06 103.70 106.00 2.3M
2025-02-11 106.07 108.50 105.35 107.33 2.3M
2025-02-10 106.80 107.13 106.15 106.57 2.0M
2025-02-07 109.25 109.37 105.40 105.87 2.7M
2025-02-06 111.33 111.89 109.11 110.01 2.6M
2025-02-05 112.45 112.64 110.44 111.33 2.4M
2025-02-04 108.74 110.92 107.69 110.38 2.6M
2025-02-03 111.51 111.52 108.40 109.15 3.2M
2025-01-31 116.91 117.91 113.63 113.78 3.3M
2025-01-30 116.38 121.31 113.40 118.51 3.8M
2025-01-29 115.08 115.87 112.09 112.99 3.0M
2025-01-28 117.84 118.00 114.91 115.05 2.1M
2025-01-27 115.00 118.75 114.91 118.05 3.1M
2025-01-24 116.36 116.56 115.11 115.69 1.5M
2025-01-23 116.27 117.98 115.89 116.52 2.2M
2025-01-22 115.25 117.12 114.79 116.89 1.8M
2025-01-21 119.30 120.32 115.32 115.81 2.7M
2025-01-17 118.58 119.01 116.41 117.03 2.4M
2025-01-16 114.52 117.04 114.12 116.93 2.3M
2025-01-15 117.46 117.49 114.49 115.97 2.4M
2025-01-14 111.90 112.91 110.20 112.50 1.8M
2025-01-13 107.32 109.08 107.05 108.99 1.6M
2025-01-10 109.65 110.09 107.42 107.61 2.0M
2025-01-08 108.00 110.68 106.81 110.46 2.6M
2025-01-07 108.52 109.70 107.55 107.83 1.7M
2025-01-06 110.71 111.64 108.61 108.93 1.5M
2025-01-03 110.49 111.00 108.77 110.05 1.9M
2025-01-02 110.18 110.49 107.18 107.64 1.4M