| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
16.02 |
16.02 |
15.99 |
15.99 |
0.0K |
| 09:01 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 09:02 |
15.98 |
16.00 |
15.98 |
16.00 |
0.0K |
| 09:03 |
16.00 |
16.00 |
15.96 |
15.96 |
0.0K |
| 09:04 |
15.95 |
15.95 |
15.94 |
15.94 |
0.0K |
| 09:05 |
15.94 |
15.96 |
15.94 |
15.96 |
0.0K |
| 09:06 |
15.96 |
15.97 |
15.96 |
15.96 |
0.0K |
| 09:07 |
15.97 |
15.98 |
15.97 |
15.98 |
0.0K |
| 09:08 |
15.97 |
15.98 |
15.97 |
15.97 |
0.0K |
| 09:09 |
15.98 |
15.98 |
15.94 |
15.94 |
0.0K |
| 09:10 |
15.95 |
15.96 |
15.95 |
15.96 |
0.0K |
| 09:11 |
15.95 |
15.95 |
15.94 |
15.94 |
0.0K |
| 09:12 |
15.94 |
15.94 |
15.94 |
15.94 |
0.0K |
| 09:13 |
15.95 |
15.95 |
15.94 |
15.95 |
0.0K |
| 09:14 |
15.95 |
15.95 |
15.95 |
15.95 |
0.0K |
| 09:15 |
15.96 |
15.97 |
15.96 |
15.97 |
0.0K |
| 09:16 |
15.97 |
15.97 |
15.96 |
15.97 |
0.0K |
| 09:17 |
15.97 |
15.97 |
15.95 |
15.95 |
0.0K |
| 09:18 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 09:19 |
15.95 |
15.95 |
15.95 |
15.95 |
0.0K |
| 09:20 |
15.96 |
15.96 |
15.95 |
15.96 |
0.0K |
| 09:21 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 09:22 |
15.95 |
15.95 |
15.95 |
15.95 |
0.0K |
| 09:23 |
15.95 |
15.96 |
15.95 |
15.95 |
0.0K |
| 09:24 |
15.96 |
15.97 |
15.96 |
15.97 |
0.0K |
| 09:25 |
15.96 |
15.97 |
15.96 |
15.97 |
0.0K |
| 09:27 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 09:28 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 09:29 |
15.95 |
15.96 |
15.95 |
15.96 |
0.0K |
| 09:30 |
15.97 |
15.97 |
15.96 |
15.97 |
0.0K |
| 09:33 |
15.97 |
15.97 |
15.97 |
15.97 |
0.0K |
| 09:34 |
15.97 |
15.97 |
15.97 |
15.97 |
0.0K |
| 09:36 |
15.97 |
15.98 |
15.97 |
15.98 |
0.0K |
| 09:37 |
15.97 |
15.98 |
15.97 |
15.97 |
0.0K |
| 09:38 |
15.98 |
16.00 |
15.98 |
16.00 |
0.0K |
| 09:40 |
16.00 |
16.01 |
16.00 |
16.01 |
0.0K |
| 09:41 |
16.01 |
16.01 |
16.00 |
16.00 |
0.0K |
| 09:42 |
16.00 |
16.01 |
16.00 |
16.01 |
0.0K |
| 09:43 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 09:44 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 09:45 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 09:46 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 09:48 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 09:49 |
15.98 |
15.99 |
15.98 |
15.99 |
0.0K |
| 09:50 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 09:51 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 09:52 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 09:53 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 09:54 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 09:56 |
16.01 |
16.01 |
16.00 |
16.00 |
0.0K |
| 09:57 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 09:59 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 10:01 |
16.00 |
16.00 |
15.99 |
16.00 |
0.0K |
| 10:02 |
16.00 |
16.01 |
16.00 |
16.01 |
0.0K |
| 10:05 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 10:08 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 10:09 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 10:11 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 10:12 |
16.01 |
16.02 |
16.01 |
16.02 |
0.0K |
| 10:13 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 10:14 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 10:15 |
16.00 |
16.01 |
16.00 |
16.01 |
0.0K |
| 10:16 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 10:17 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 10:19 |
16.01 |
16.01 |
16.00 |
16.00 |
0.0K |
| 10:20 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 10:21 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 10:22 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 10:23 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 10:24 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 10:27 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 10:28 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 10:29 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 10:30 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 10:31 |
15.99 |
16.00 |
15.99 |
16.00 |
0.0K |
| 10:32 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 10:33 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 10:34 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 10:35 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 10:36 |
15.98 |
16.00 |
15.98 |
16.00 |
0.0K |
| 10:38 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 10:41 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 10:42 |
16.00 |
16.01 |
16.00 |
16.01 |
0.0K |
| 10:44 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 10:45 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 10:46 |
16.00 |
16.01 |
16.00 |
16.00 |
0.0K |
| 10:47 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 10:48 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 10:50 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 10:52 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 10:54 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 10:55 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 10:56 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 10:57 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 10:58 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 11:00 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 11:03 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 11:04 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 11:06 |
16.01 |
16.02 |
16.01 |
16.02 |
0.0K |
| 11:07 |
16.02 |
16.02 |
16.01 |
16.02 |
0.0K |
| 11:08 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 11:09 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 11:10 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 11:11 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 11:12 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 11:13 |
16.03 |
16.03 |
16.02 |
16.03 |
0.0K |
| 11:14 |
16.03 |
16.03 |
16.02 |
16.02 |
0.0K |
| 11:15 |
16.02 |
16.03 |
16.02 |
16.02 |
0.0K |
| 11:16 |
16.03 |
16.03 |
16.02 |
16.02 |
0.0K |
| 11:17 |
16.03 |
16.04 |
16.03 |
16.04 |
0.0K |
| 11:18 |
16.03 |
16.03 |
16.03 |
16.03 |
0.0K |
| 11:19 |
16.04 |
16.04 |
16.04 |
16.04 |
0.0K |
| 11:20 |
16.04 |
16.04 |
16.04 |
16.04 |
0.0K |
| 11:21 |
16.03 |
16.04 |
16.03 |
16.04 |
0.0K |
| 11:23 |
16.04 |
16.04 |
16.04 |
16.04 |
0.0K |
| 11:24 |
16.03 |
16.03 |
16.03 |
16.03 |
0.0K |
| 11:26 |
16.03 |
16.03 |
16.03 |
16.03 |
0.0K |
| 11:29 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 11:30 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 11:31 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 11:32 |
16.03 |
16.03 |
16.03 |
16.03 |
0.0K |
| 11:34 |
16.03 |
16.03 |
16.03 |
16.03 |
0.0K |
| 11:38 |
16.03 |
16.03 |
16.02 |
16.02 |
0.0K |
| 11:39 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 11:41 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 11:42 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 11:43 |
16.02 |
16.02 |
16.01 |
16.01 |
0.0K |
| 11:44 |
16.01 |
16.01 |
16.00 |
16.00 |
0.0K |
| 11:45 |
16.00 |
16.01 |
16.00 |
16.01 |
0.0K |
| 11:46 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 11:47 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 11:48 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 11:49 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 11:50 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 11:51 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 11:52 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 11:54 |
15.99 |
15.99 |
15.98 |
15.98 |
0.0K |
| 11:56 |
15.98 |
15.98 |
15.97 |
15.97 |
0.0K |
| 11:57 |
15.97 |
15.97 |
15.97 |
15.97 |
0.0K |
| 11:59 |
15.97 |
15.98 |
15.97 |
15.98 |
0.0K |
| 12:00 |
15.97 |
15.97 |
15.97 |
15.97 |
0.0K |
| 12:01 |
15.99 |
16.00 |
15.99 |
16.00 |
0.0K |
| 12:02 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 12:03 |
15.99 |
16.00 |
15.99 |
15.99 |
0.0K |
| 12:04 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 12:08 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 12:09 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 12:10 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 12:11 |
15.99 |
16.00 |
15.98 |
15.98 |
0.0K |
| 12:12 |
15.97 |
15.97 |
15.96 |
15.96 |
0.0K |
| 12:13 |
15.97 |
15.97 |
15.97 |
15.97 |
0.0K |
| 12:14 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 12:17 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 12:18 |
15.97 |
15.97 |
15.96 |
15.97 |
0.0K |
| 12:19 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 12:20 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 12:21 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 12:24 |
15.95 |
15.95 |
15.95 |
15.95 |
0.0K |
| 12:25 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 12:27 |
15.97 |
15.98 |
15.97 |
15.98 |
0.0K |
| 12:28 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 12:29 |
15.98 |
15.98 |
15.97 |
15.97 |
0.0K |
| 12:30 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 12:31 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 12:32 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 12:33 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 12:34 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 12:35 |
15.98 |
15.98 |
15.97 |
15.98 |
0.0K |
| 12:36 |
15.97 |
15.98 |
15.97 |
15.98 |
0.0K |
| 12:37 |
15.97 |
15.98 |
15.97 |
15.98 |
0.0K |
| 12:38 |
15.98 |
15.99 |
15.98 |
15.99 |
0.0K |
| 12:39 |
16.00 |
16.00 |
15.99 |
15.99 |
0.0K |
| 12:41 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 12:44 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 12:45 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 12:46 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 12:47 |
16.01 |
16.01 |
15.99 |
15.99 |
0.0K |
| 12:52 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 12:53 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 12:54 |
16.00 |
16.00 |
15.99 |
16.00 |
0.0K |
| 12:55 |
15.99 |
16.00 |
15.99 |
16.00 |
0.0K |
| 12:56 |
15.99 |
16.00 |
15.99 |
16.00 |
0.0K |
| 12:57 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 12:58 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:02 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 13:03 |
16.01 |
16.01 |
16.00 |
16.00 |
0.0K |
| 13:04 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:05 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:06 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 13:08 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 13:10 |
16.00 |
16.01 |
16.00 |
16.01 |
0.0K |
| 13:11 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 13:12 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 13:13 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 13:16 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:17 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:19 |
15.99 |
16.00 |
15.99 |
16.00 |
0.0K |
| 13:20 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:21 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:22 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:23 |
16.00 |
16.00 |
15.99 |
15.99 |
0.0K |
| 13:24 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 13:26 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 13:27 |
16.00 |
16.01 |
16.00 |
16.00 |
0.0K |
| 13:29 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:30 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:31 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:33 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:34 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 13:35 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:36 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:38 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:39 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 13:40 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 13:42 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:44 |
16.00 |
16.01 |
16.00 |
16.01 |
0.0K |
| 13:45 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 13:46 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 13:47 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 13:48 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 13:49 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 13:51 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 13:52 |
16.02 |
16.02 |
16.01 |
16.01 |
0.0K |
| 13:53 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 13:54 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 13:55 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:58 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 13:59 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 14:03 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 14:04 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 14:06 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 14:07 |
16.00 |
16.01 |
16.00 |
16.01 |
0.0K |
| 14:08 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 14:10 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 14:11 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 14:12 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 14:13 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 14:14 |
16.00 |
16.01 |
16.00 |
16.01 |
0.0K |
| 14:15 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 14:16 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 14:17 |
16.01 |
16.02 |
16.01 |
16.01 |
0.0K |
| 14:22 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 14:23 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 14:24 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 14:25 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 14:26 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 14:29 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 14:30 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 14:31 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 14:32 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 14:33 |
15.99 |
15.99 |
15.98 |
15.98 |
0.0K |
| 14:34 |
15.98 |
15.99 |
15.97 |
15.98 |
0.0K |
| 14:35 |
15.99 |
15.99 |
15.98 |
15.99 |
0.0K |
| 14:36 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 14:37 |
15.98 |
15.99 |
15.98 |
15.99 |
0.0K |
| 14:38 |
15.99 |
16.00 |
15.99 |
16.00 |
0.0K |
| 14:39 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 14:40 |
16.00 |
16.00 |
15.99 |
15.99 |
0.0K |
| 14:41 |
16.00 |
16.00 |
15.99 |
15.99 |
0.0K |
| 14:42 |
15.99 |
16.00 |
15.99 |
16.00 |
0.0K |
| 14:43 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 14:44 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 14:45 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 14:46 |
15.99 |
15.99 |
15.98 |
15.98 |
0.0K |
| 14:47 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 14:48 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 14:49 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 14:50 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 14:51 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 14:52 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 14:53 |
15.98 |
15.99 |
15.98 |
15.99 |
0.0K |
| 14:57 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 14:58 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 15:00 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 15:01 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 15:02 |
16.00 |
16.01 |
16.00 |
16.01 |
0.0K |
| 15:03 |
16.01 |
16.01 |
16.00 |
16.00 |
0.0K |
| 15:04 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 15:05 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 15:06 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 15:07 |
16.01 |
16.02 |
16.01 |
16.02 |
0.0K |
| 15:08 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 15:09 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 15:10 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 15:11 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0K |
| 15:13 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 15:14 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 15:15 |
16.01 |
16.02 |
16.01 |
16.02 |
0.0K |
| 15:16 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 15:18 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 15:19 |
16.02 |
16.03 |
16.02 |
16.03 |
0.0K |
| 15:20 |
16.02 |
16.02 |
16.01 |
16.01 |
0.0K |
| 15:21 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 15:22 |
16.03 |
16.03 |
16.03 |
16.03 |
0.0K |
| 15:23 |
16.03 |
16.05 |
16.03 |
16.05 |
0.0K |
| 15:25 |
16.04 |
16.05 |
16.04 |
16.05 |
0.0K |
| 15:26 |
16.04 |
16.04 |
16.04 |
16.04 |
0.0K |
| 15:27 |
16.04 |
16.04 |
16.04 |
16.04 |
0.0K |
| 15:28 |
16.04 |
16.04 |
16.04 |
16.04 |
0.0K |
| 15:29 |
16.04 |
16.04 |
16.04 |
16.04 |
0.0K |
| 15:30 |
16.06 |
16.07 |
16.06 |
16.07 |
0.0K |
| 15:31 |
16.06 |
16.07 |
16.05 |
16.05 |
0.0K |
| 15:32 |
16.05 |
16.07 |
16.05 |
16.06 |
0.0K |
| 15:33 |
16.06 |
16.06 |
16.05 |
16.05 |
0.0K |
| 15:34 |
16.06 |
16.06 |
16.05 |
16.05 |
0.0K |
| 15:35 |
16.06 |
16.06 |
16.06 |
16.06 |
0.0K |
| 15:36 |
16.06 |
16.06 |
16.06 |
16.06 |
0.0K |
| 15:37 |
16.06 |
16.06 |
16.06 |
16.06 |
0.0K |
| 15:38 |
16.06 |
16.06 |
16.06 |
16.06 |
0.0K |
| 15:39 |
16.06 |
16.06 |
16.06 |
16.06 |
0.0K |
| 15:40 |
16.06 |
16.06 |
16.06 |
16.06 |
0.0K |
| 15:41 |
16.06 |
16.06 |
16.06 |
16.06 |
0.0K |
| 15:42 |
16.06 |
16.06 |
16.05 |
16.06 |
0.0K |
| 15:43 |
16.06 |
16.06 |
16.06 |
16.06 |
0.0K |
| 15:44 |
16.05 |
16.06 |
16.05 |
16.06 |
0.0K |
| 15:45 |
16.05 |
16.05 |
16.05 |
16.05 |
0.0K |
| 15:47 |
16.05 |
16.05 |
16.05 |
16.05 |
0.0K |
| 15:48 |
16.05 |
16.05 |
16.05 |
16.05 |
0.0K |
| 15:49 |
16.04 |
16.04 |
16.03 |
16.03 |
0.0K |
| 15:50 |
16.03 |
16.03 |
16.03 |
16.03 |
0.0K |
| 15:51 |
16.04 |
16.04 |
16.04 |
16.04 |
0.0K |
| 15:52 |
16.03 |
16.04 |
16.03 |
16.04 |
0.0K |
| 15:53 |
16.04 |
16.04 |
16.04 |
16.04 |
0.0K |
| 15:55 |
16.04 |
16.04 |
16.03 |
16.03 |
0.0K |
| 15:56 |
16.04 |
16.04 |
16.04 |
16.04 |
0.0K |
| 15:57 |
16.05 |
16.05 |
16.04 |
16.04 |
0.0K |
| 16:00 |
16.06 |
16.06 |
16.05 |
16.06 |
0.0K |
| 16:01 |
16.06 |
16.06 |
16.06 |
16.06 |
0.0K |
| 16:02 |
16.06 |
16.06 |
16.06 |
16.06 |
0.0K |
| 16:03 |
16.06 |
16.06 |
16.06 |
16.06 |
0.0K |
| 16:04 |
16.06 |
16.06 |
16.06 |
16.06 |
0.0K |
| 16:05 |
16.07 |
16.07 |
16.06 |
16.06 |
0.0K |
| 16:06 |
16.06 |
16.06 |
16.05 |
16.05 |
0.0K |
| 16:07 |
16.06 |
16.06 |
16.05 |
16.05 |
0.0K |
| 16:08 |
16.05 |
16.05 |
16.05 |
16.05 |
0.0K |
| 16:09 |
16.04 |
16.04 |
16.04 |
16.04 |
0.0K |
| 16:10 |
16.04 |
16.05 |
16.04 |
16.05 |
0.0K |
| 16:11 |
16.05 |
16.05 |
16.05 |
16.05 |
0.0K |
| 16:12 |
16.05 |
16.06 |
16.05 |
16.06 |
0.0K |
| 16:13 |
16.06 |
16.06 |
16.06 |
16.06 |
0.0K |
| 16:14 |
16.05 |
16.05 |
16.05 |
16.05 |
0.0K |
| 16:15 |
16.04 |
16.04 |
16.04 |
16.04 |
0.0K |
| 16:16 |
16.04 |
16.04 |
16.04 |
16.04 |
0.0K |
| 16:17 |
16.04 |
16.04 |
16.04 |
16.04 |
0.0K |
| 16:18 |
16.04 |
16.04 |
16.03 |
16.03 |
0.0K |
| 16:19 |
16.04 |
16.04 |
16.03 |
16.03 |
0.0K |
| 16:20 |
16.03 |
16.03 |
16.02 |
16.02 |
0.0K |
| 16:21 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 16:24 |
16.02 |
16.03 |
16.02 |
16.03 |
0.0K |
| 16:25 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 16:26 |
16.02 |
16.03 |
16.02 |
16.03 |
0.0K |
| 16:27 |
16.03 |
16.03 |
16.02 |
16.02 |
0.0K |
| 16:28 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 16:29 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 16:30 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 16:31 |
16.01 |
16.01 |
16.00 |
16.00 |
0.0K |
| 16:32 |
15.99 |
16.00 |
15.99 |
16.00 |
0.0K |
| 16:33 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 16:34 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 16:35 |
15.99 |
16.00 |
15.99 |
16.00 |
0.0K |
| 16:36 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 16:37 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 16:38 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 16:39 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 16:40 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 16:41 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 16:42 |
15.98 |
15.99 |
15.98 |
15.99 |
0.0K |
| 16:43 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 16:44 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 16:45 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 16:46 |
15.97 |
15.98 |
15.97 |
15.98 |
0.0K |
| 16:47 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 16:48 |
15.97 |
15.97 |
15.97 |
15.97 |
0.0K |
| 16:49 |
15.97 |
15.97 |
15.97 |
15.97 |
0.0K |
| 16:50 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 16:51 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 16:52 |
15.97 |
15.98 |
15.97 |
15.98 |
0.0K |
| 16:53 |
15.97 |
15.97 |
15.96 |
15.96 |
0.0K |
| 16:54 |
15.96 |
15.97 |
15.96 |
15.97 |
0.0K |
| 16:55 |
15.97 |
15.97 |
15.97 |
15.97 |
0.0K |
| 16:57 |
15.97 |
15.97 |
15.97 |
15.97 |
0.0K |
| 16:58 |
15.97 |
15.97 |
15.97 |
15.97 |
0.0K |
| 16:59 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 17:00 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 17:02 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 17:03 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0K |
| 17:04 |
15.97 |
15.97 |
15.97 |
15.97 |
0.0K |
| 17:05 |
15.97 |
15.97 |
15.97 |
15.97 |
0.0K |
| 17:06 |
15.96 |
15.97 |
15.96 |
15.97 |
0.0K |
| 17:07 |
15.97 |
15.98 |
15.97 |
15.98 |
0.0K |
| 17:09 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 17:10 |
15.99 |
15.99 |
15.98 |
15.99 |
0.0K |
| 17:14 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0K |
| 17:15 |
15.98 |
15.99 |
15.98 |
15.99 |
0.0K |
| 17:18 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 17:20 |
15.99 |
16.00 |
15.99 |
16.00 |
0.0K |
| 17:21 |
15.99 |
15.99 |
15.98 |
15.98 |
0.0K |
| 17:22 |
15.98 |
15.99 |
15.98 |
15.99 |
0.0K |
| 17:23 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 17:26 |
16.00 |
16.00 |
15.99 |
15.99 |
0.0K |
| 17:27 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0K |
| 17:28 |
16.01 |
16.01 |
16.00 |
16.01 |
0.0K |
| 17:29 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0K |
| 17:30 |
16.02 |
16.02 |
16.02 |
16.02 |
1,339.1K |
| 17:35 |
16.06 |
16.06 |
16.06 |
16.06 |
1,432.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
16.10 |
16.16 |
15.91 |
16.01 |
2.0M |
| 2025-09-26 |
16.03 |
16.07 |
15.94 |
16.06 |
2.8M |
| 2025-09-25 |
15.70 |
16.05 |
15.64 |
15.97 |
4.0M |
| 2025-09-24 |
15.78 |
15.85 |
15.67 |
15.74 |
2.6M |
| 2025-09-23 |
15.75 |
15.91 |
15.67 |
15.67 |
2.9M |
| 2025-09-22 |
15.56 |
15.70 |
15.54 |
15.64 |
2.0M |
| 2025-09-19 |
15.43 |
15.64 |
15.43 |
15.56 |
16.9M |
| 2025-09-18 |
15.57 |
15.58 |
15.27 |
15.48 |
3.6M |
| 2025-09-17 |
15.56 |
15.75 |
15.55 |
15.61 |
3.6M |
| 2025-09-16 |
15.80 |
15.82 |
15.63 |
15.65 |
4.6M |
| 2025-09-15 |
15.57 |
15.81 |
15.48 |
15.79 |
4.0M |
| 2025-09-12 |
15.35 |
15.60 |
15.33 |
15.53 |
5.1M |
| 2025-09-11 |
15.34 |
15.44 |
15.21 |
15.30 |
2.4M |
| 2025-09-10 |
15.25 |
15.40 |
15.20 |
15.33 |
2.3M |
| 2025-09-09 |
15.35 |
15.47 |
15.27 |
15.31 |
3.1M |
| 2025-09-08 |
15.25 |
15.40 |
15.21 |
15.35 |
5.0M |
| 2025-09-05 |
14.91 |
15.18 |
14.90 |
15.18 |
6.6M |
| 2025-09-04 |
14.84 |
15.11 |
14.84 |
14.93 |
4.9M |
| 2025-09-03 |
14.67 |
14.84 |
14.60 |
14.84 |
4.5M |
| 2025-09-02 |
15.00 |
15.04 |
14.67 |
14.72 |
4.8M |
| 2025-09-01 |
15.28 |
15.29 |
15.06 |
15.06 |
2.3M |
| 2025-08-29 |
15.40 |
15.53 |
15.23 |
15.25 |
4.0M |
| 2025-08-28 |
15.73 |
15.75 |
15.30 |
15.50 |
3.6M |
| 2025-08-27 |
15.65 |
15.72 |
15.55 |
15.68 |
3.1M |
| 2025-08-26 |
15.55 |
15.64 |
15.40 |
15.57 |
5.4M |
| 2025-08-25 |
15.38 |
15.43 |
15.29 |
15.42 |
2.5M |
| 2025-08-22 |
15.48 |
15.57 |
15.40 |
15.45 |
3.9M |
| 2025-08-21 |
15.60 |
15.64 |
15.47 |
15.56 |
3.6M |
| 2025-08-20 |
15.78 |
15.81 |
15.54 |
15.62 |
5.4M |
| 2025-08-19 |
15.80 |
15.87 |
15.70 |
15.70 |
3.7M |
| 2025-08-18 |
15.88 |
15.97 |
15.66 |
15.77 |
2.5M |
| 2025-08-15 |
16.01 |
16.03 |
15.77 |
15.79 |
3.1M |
| 2025-08-14 |
16.02 |
16.09 |
15.62 |
15.99 |
3.6M |
| 2025-08-13 |
15.71 |
16.18 |
15.68 |
16.00 |
4.9M |
| 2025-08-12 |
16.00 |
16.10 |
15.82 |
15.82 |
4.2M |
| 2025-08-11 |
15.97 |
15.97 |
15.79 |
15.89 |
3.1M |
| 2025-08-08 |
16.25 |
16.33 |
15.93 |
15.93 |
4.4M |
| 2025-08-07 |
16.43 |
16.44 |
16.14 |
16.21 |
3.8M |
| 2025-08-06 |
16.36 |
16.54 |
16.36 |
16.49 |
3.1M |
| 2025-08-05 |
16.53 |
16.55 |
16.32 |
16.33 |
3.4M |
| 2025-08-04 |
16.00 |
16.52 |
16.00 |
16.46 |
4.3M |
| 2025-08-01 |
15.95 |
16.16 |
15.80 |
16.00 |
3.9M |
| 2025-07-31 |
15.83 |
15.98 |
15.81 |
15.96 |
4.1M |
| 2025-07-30 |
15.79 |
15.91 |
15.69 |
15.83 |
2.7M |
| 2025-07-29 |
15.70 |
15.80 |
15.69 |
15.69 |
3.3M |
| 2025-07-28 |
15.79 |
15.83 |
15.70 |
15.71 |
3.1M |
| 2025-07-25 |
15.84 |
15.84 |
15.59 |
15.77 |
3.6M |
| 2025-07-24 |
15.70 |
15.98 |
15.55 |
15.81 |
5.5M |
| 2025-07-23 |
16.34 |
16.34 |
15.88 |
15.89 |
7.4M |
| 2025-07-22 |
16.28 |
16.34 |
16.11 |
16.34 |
4.4M |
| 2025-07-21 |
16.13 |
16.34 |
16.05 |
16.34 |
2.7M |
| 2025-07-18 |
15.94 |
16.06 |
15.91 |
16.03 |
3.5M |
| 2025-07-17 |
15.87 |
16.01 |
15.86 |
15.86 |
3.1M |
| 2025-07-16 |
15.97 |
16.15 |
15.96 |
16.03 |
3.1M |
| 2025-07-15 |
16.20 |
16.20 |
15.99 |
15.99 |
2.8M |
| 2025-07-14 |
16.00 |
16.15 |
15.91 |
16.15 |
4.3M |
| 2025-07-11 |
15.87 |
16.00 |
15.84 |
15.98 |
2.8M |
| 2025-07-10 |
16.10 |
16.13 |
15.87 |
15.87 |
5.4M |
| 2025-07-09 |
15.77 |
16.06 |
15.77 |
16.06 |
3.6M |
| 2025-07-08 |
15.79 |
15.83 |
15.66 |
15.73 |
3.3M |
| 2025-07-07 |
15.96 |
15.97 |
15.74 |
15.78 |
2.7M |
| 2025-07-04 |
15.72 |
15.92 |
15.71 |
15.87 |
3.0M |
| 2025-07-03 |
15.54 |
15.75 |
15.52 |
15.67 |
3.3M |
| 2025-07-02 |
15.85 |
15.91 |
15.50 |
15.59 |
4.1M |
| 2025-07-01 |
15.77 |
16.00 |
15.69 |
15.85 |
5.3M |
| 2025-06-30 |
15.76 |
15.80 |
15.54 |
15.63 |
3.4M |
| 2025-06-27 |
15.59 |
15.71 |
15.51 |
15.66 |
3.7M |
| 2025-06-26 |
15.49 |
15.71 |
15.48 |
15.58 |
3.0M |
| 2025-06-25 |
15.62 |
15.65 |
15.32 |
15.39 |
4.8M |
| 2025-06-24 |
15.70 |
15.71 |
15.50 |
15.63 |
4.5M |
| 2025-06-23 |
15.48 |
15.76 |
15.44 |
15.75 |
5.3M |
| 2025-06-20 |
15.23 |
15.58 |
15.15 |
15.58 |
21.0M |
| 2025-06-19 |
15.25 |
15.31 |
15.18 |
15.18 |
3.4M |
| 2025-06-18 |
15.39 |
15.48 |
15.28 |
15.28 |
2.9M |
| 2025-06-17 |
15.21 |
15.45 |
15.17 |
15.36 |
4.5M |
| 2025-06-16 |
15.47 |
15.49 |
15.25 |
15.34 |
5.0M |
| 2025-06-13 |
15.53 |
15.61 |
15.37 |
15.49 |
5.5M |
| 2025-06-12 |
15.34 |
15.53 |
15.31 |
15.53 |
4.6M |
| 2025-06-11 |
15.29 |
15.35 |
15.20 |
15.28 |
5.0M |
| 2025-06-10 |
15.39 |
15.55 |
15.27 |
15.28 |
4.9M |
| 2025-06-09 |
15.35 |
15.41 |
15.16 |
15.26 |
4.2M |
| 2025-06-06 |
15.38 |
15.41 |
15.29 |
15.35 |
2.9M |
| 2025-06-05 |
15.38 |
15.51 |
15.27 |
15.35 |
3.7M |
| 2025-06-04 |
15.39 |
15.53 |
15.34 |
15.53 |
5.0M |
| 2025-06-03 |
15.50 |
15.52 |
15.26 |
15.31 |
3.7M |
| 2025-06-02 |
15.33 |
15.59 |
15.32 |
15.41 |
4.6M |
| 2025-05-30 |
15.58 |
15.60 |
15.43 |
15.43 |
11.2M |
| 2025-05-29 |
15.46 |
15.56 |
15.28 |
15.47 |
3.3M |
| 2025-05-28 |
15.67 |
15.70 |
15.47 |
15.53 |
4.4M |
| 2025-05-27 |
15.71 |
15.80 |
15.48 |
15.65 |
5.6M |
| 2025-05-26 |
15.71 |
15.85 |
15.70 |
15.85 |
4.8M |
| 2025-05-23 |
15.54 |
15.76 |
15.45 |
15.65 |
8.5M |
| 2025-05-22 |
15.45 |
15.55 |
15.36 |
15.52 |
5.3M |
| 2025-05-21 |
15.30 |
15.54 |
15.27 |
15.49 |
5.4M |
| 2025-05-20 |
15.04 |
15.32 |
15.02 |
15.28 |
8.4M |
| 2025-05-19 |
14.90 |
15.07 |
14.74 |
15.03 |
5.3M |
| 2025-05-16 |
14.81 |
14.82 |
14.58 |
14.79 |
11.5M |
| 2025-05-15 |
15.15 |
15.29 |
14.90 |
15.23 |
10.2M |
| 2025-05-14 |
14.69 |
15.02 |
14.55 |
14.99 |
9.5M |
| 2025-05-13 |
15.00 |
15.05 |
14.67 |
14.70 |
9.2M |
| 2025-05-12 |
15.55 |
15.59 |
14.85 |
14.89 |
8.7M |
| 2025-05-09 |
15.53 |
15.61 |
15.40 |
15.55 |
5.9M |
| 2025-05-08 |
15.74 |
15.77 |
15.51 |
15.55 |
4.5M |
| 2025-05-07 |
15.69 |
15.79 |
15.55 |
15.79 |
4.4M |
| 2025-05-06 |
15.59 |
15.70 |
15.47 |
15.70 |
4.5M |
| 2025-05-05 |
15.47 |
15.60 |
15.41 |
15.51 |
3.2M |
| 2025-05-02 |
15.34 |
15.47 |
15.23 |
15.46 |
5.7M |
| 2025-04-30 |
15.18 |
15.42 |
15.15 |
15.42 |
6.4M |
| 2025-04-29 |
15.00 |
15.23 |
14.83 |
15.17 |
4.5M |
| 2025-04-28 |
15.12 |
15.15 |
14.90 |
15.06 |
3.7M |
| 2025-04-25 |
15.12 |
15.18 |
14.96 |
15.03 |
5.4M |
| 2025-04-24 |
15.23 |
15.36 |
15.09 |
15.17 |
5.8M |
| 2025-04-23 |
15.50 |
15.52 |
14.81 |
15.15 |
11.9M |
| 2025-04-22 |
15.31 |
15.54 |
15.26 |
15.52 |
5.0M |
| 2025-04-17 |
15.12 |
15.34 |
15.08 |
15.27 |
5.9M |
| 2025-04-16 |
15.00 |
15.18 |
14.92 |
15.18 |
6.4M |
| 2025-04-15 |
14.57 |
14.90 |
14.57 |
14.89 |
4.2M |
| 2025-04-14 |
14.61 |
14.66 |
14.43 |
14.51 |
7.1M |
| 2025-04-11 |
14.45 |
14.61 |
14.42 |
14.48 |
7.6M |
| 2025-04-10 |
14.23 |
14.51 |
13.99 |
14.28 |
10.9M |
| 2025-04-09 |
13.74 |
14.05 |
13.60 |
14.05 |
14.2M |
| 2025-04-08 |
13.63 |
13.93 |
13.38 |
13.89 |
10.4M |
| 2025-04-07 |
13.30 |
13.83 |
12.85 |
13.60 |
20.1M |
| 2025-04-04 |
14.59 |
14.77 |
13.96 |
14.03 |
15.4M |
| 2025-04-03 |
14.02 |
14.69 |
14.02 |
14.59 |
11.0M |
| 2025-04-02 |
13.98 |
14.08 |
13.97 |
13.98 |
4.0M |
| 2025-04-01 |
13.95 |
14.09 |
13.92 |
14.05 |
5.2M |
| 2025-03-31 |
13.92 |
14.00 |
13.78 |
13.96 |
10.0M |
| 2025-03-28 |
13.62 |
13.93 |
13.62 |
13.86 |
11.4M |
| 2025-03-27 |
13.35 |
13.56 |
13.33 |
13.56 |
7.6M |
| 2025-03-26 |
13.28 |
13.37 |
13.25 |
13.35 |
4.1M |
| 2025-03-25 |
13.13 |
13.30 |
13.13 |
13.26 |
3.8M |
| 2025-03-24 |
13.19 |
13.26 |
13.07 |
13.10 |
4.6M |
| 2025-03-21 |
13.20 |
13.26 |
13.12 |
13.14 |
12.0M |
| 2025-03-20 |
13.10 |
13.21 |
12.97 |
13.21 |
7.6M |
| 2025-03-19 |
13.15 |
13.17 |
13.05 |
13.08 |
7.5M |
| 2025-03-18 |
13.02 |
13.11 |
12.96 |
13.10 |
8.0M |
| 2025-03-17 |
13.03 |
13.13 |
12.97 |
13.00 |
5.6M |
| 2025-03-14 |
13.00 |
13.15 |
12.93 |
13.00 |
6.1M |
| 2025-03-13 |
12.85 |
13.05 |
12.78 |
12.98 |
6.0M |
| 2025-03-12 |
12.81 |
12.92 |
12.72 |
12.86 |
6.7M |
| 2025-03-11 |
12.92 |
13.01 |
12.72 |
12.79 |
7.3M |
| 2025-03-10 |
12.90 |
13.02 |
12.78 |
12.82 |
9.0M |
| 2025-03-07 |
12.66 |
12.91 |
12.54 |
12.88 |
12.0M |
| 2025-03-06 |
12.37 |
12.58 |
12.18 |
12.54 |
13.2M |
| 2025-03-05 |
12.38 |
12.38 |
12.15 |
12.19 |
11.4M |
| 2025-03-04 |
12.32 |
12.50 |
12.31 |
12.46 |
8.6M |
| 2025-03-03 |
12.31 |
12.37 |
12.10 |
12.30 |
8.1M |
| 2025-02-28 |
12.32 |
12.39 |
12.27 |
12.31 |
9.3M |
| 2025-02-27 |
12.40 |
12.43 |
12.14 |
12.30 |
6.2M |
| 2025-02-26 |
12.39 |
12.59 |
12.29 |
12.43 |
12.6M |
| 2025-02-25 |
12.07 |
12.17 |
12.03 |
12.07 |
6.6M |
| 2025-02-24 |
11.86 |
12.14 |
11.84 |
12.09 |
8.0M |
| 2025-02-21 |
11.66 |
11.74 |
11.62 |
11.72 |
6.0M |
| 2025-02-20 |
11.68 |
11.76 |
11.64 |
11.68 |
7.2M |
| 2025-02-19 |
11.54 |
11.76 |
11.52 |
11.59 |
5.5M |
| 2025-02-18 |
11.60 |
11.66 |
11.49 |
11.51 |
5.4M |
| 2025-02-17 |
11.41 |
11.58 |
11.40 |
11.53 |
3.1M |
| 2025-02-14 |
11.50 |
11.58 |
11.46 |
11.53 |
6.0M |
| 2025-02-13 |
11.40 |
11.65 |
11.40 |
11.48 |
7.2M |
| 2025-02-12 |
11.49 |
11.60 |
11.33 |
11.37 |
5.2M |
| 2025-02-11 |
11.58 |
11.66 |
11.46 |
11.48 |
4.6M |
| 2025-02-10 |
11.66 |
11.74 |
11.56 |
11.59 |
4.8M |
| 2025-02-07 |
11.50 |
11.65 |
11.50 |
11.63 |
6.7M |
| 2025-02-06 |
11.45 |
11.56 |
11.41 |
11.48 |
5.0M |
| 2025-02-05 |
11.38 |
11.49 |
11.35 |
11.49 |
4.7M |
| 2025-02-04 |
11.39 |
11.42 |
11.29 |
11.39 |
4.8M |
| 2025-02-03 |
11.33 |
11.47 |
11.30 |
11.42 |
5.3M |
| 2025-01-31 |
11.47 |
11.54 |
11.41 |
11.42 |
4.8M |
| 2025-01-30 |
11.25 |
11.47 |
11.24 |
11.46 |
6.8M |
| 2025-01-29 |
11.12 |
11.24 |
11.03 |
11.22 |
5.2M |
| 2025-01-28 |
10.99 |
11.26 |
10.96 |
11.13 |
7.2M |
| 2025-01-27 |
10.86 |
11.13 |
10.86 |
10.94 |
7.1M |
| 2025-01-24 |
10.95 |
11.00 |
10.80 |
10.85 |
5.4M |
| 2025-01-23 |
10.86 |
10.96 |
10.86 |
10.91 |
4.6M |
| 2025-01-22 |
11.07 |
11.08 |
10.86 |
10.86 |
5.4M |
| 2025-01-21 |
11.05 |
11.12 |
11.00 |
11.05 |
2.7M |
| 2025-01-20 |
11.06 |
11.09 |
10.99 |
11.06 |
3.1M |
| 2025-01-17 |
10.98 |
11.13 |
10.96 |
11.08 |
8.2M |
| 2025-01-16 |
10.71 |
10.92 |
10.66 |
10.91 |
5.7M |
| 2025-01-15 |
10.62 |
10.77 |
10.58 |
10.73 |
7.3M |
| 2025-01-14 |
10.54 |
10.67 |
10.46 |
10.55 |
8.2M |
| 2025-01-13 |
10.51 |
10.73 |
10.44 |
10.50 |
7.5M |
| 2025-01-10 |
10.86 |
10.92 |
10.50 |
10.56 |
9.5M |
| 2025-01-09 |
11.22 |
11.25 |
11.05 |
11.06 |
5.3M |
| 2025-01-08 |
11.24 |
11.27 |
11.09 |
11.24 |
5.6M |
| 2025-01-07 |
11.39 |
11.41 |
11.21 |
11.25 |
5.9M |
| 2025-01-06 |
11.52 |
11.57 |
11.25 |
11.38 |
5.9M |
| 2025-01-03 |
11.51 |
11.58 |
11.47 |
11.54 |
3.3M |
| 2025-01-02 |
11.32 |
11.51 |
11.29 |
11.50 |
4.0M |