天弘公司

CLS
🏛️ 美国 →
246.38
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 255.72 256.08 252.76 252.76 61.4K
09:31 252.97 255.48 252.39 254.87 12.7K
09:32 254.89 255.64 254.38 254.82 5.4K
09:33 254.25 254.51 252.86 252.86 10.5K
09:34 252.60 252.60 250.52 250.90 37.4K
09:35 251.75 251.79 250.33 251.45 18.8K
09:36 251.39 252.12 251.23 251.30 11.9K
09:37 251.37 251.37 250.50 250.74 16.2K
09:38 250.78 250.78 248.13 248.95 46.6K
09:39 248.94 250.51 248.93 248.93 21.2K
09:40 249.10 251.09 249.10 250.77 24.3K
09:41 250.50 251.41 250.50 251.41 8.3K
09:42 252.20 252.63 251.95 252.39 8.0K
09:43 252.39 252.72 252.00 252.00 10.0K
09:44 251.96 251.96 251.29 251.29 3.9K
09:45 252.03 252.21 251.45 252.21 10.5K
09:46 251.73 252.81 251.73 252.10 4.5K
09:47 252.28 252.81 251.78 251.78 7.1K
09:48 252.12 252.12 251.50 251.53 3.6K
09:49 251.49 251.53 250.06 250.06 5.7K
09:50 249.97 249.97 249.00 249.28 15.6K
09:51 249.38 249.44 248.40 249.44 14.0K
09:52 249.30 250.14 249.00 250.13 8.8K
09:53 249.31 250.54 249.31 249.56 6.8K
09:54 251.00 251.00 250.20 250.20 0.9K
09:55 250.41 250.82 250.21 250.21 3.0K
09:56 250.44 250.55 249.15 249.49 7.4K
09:57 249.58 250.87 249.58 250.87 6.6K
09:58 250.23 250.81 250.23 250.27 5.0K
09:59 250.56 251.02 250.01 251.02 5.1K
10:00 250.86 252.00 250.74 251.41 9.2K
10:01 251.94 252.37 251.68 251.71 9.2K
10:02 251.12 251.26 251.07 251.07 4.6K
10:03 250.55 251.15 250.55 251.14 5.0K
10:04 251.36 251.48 251.36 251.48 3.1K
10:05 251.85 251.92 251.85 251.92 2.0K
10:06 252.00 252.12 251.37 251.68 7.2K
10:07 251.71 251.71 251.27 251.27 2.3K
10:08 251.26 251.70 250.74 251.05 11.7K
10:09 251.29 251.55 250.43 250.43 11.2K
10:10 250.59 250.59 250.00 250.25 3.2K
10:11 250.34 250.34 249.30 249.43 6.2K
10:12 249.63 250.28 249.30 249.96 5.7K
10:13 249.96 249.96 249.16 249.96 11.1K
10:14 250.07 250.53 250.00 250.04 5.3K
10:15 250.00 250.00 249.43 249.43 3.6K
10:16 249.53 249.53 249.08 249.28 2.8K
10:17 249.28 249.29 248.99 249.00 17.2K
10:18 249.40 249.46 249.05 249.15 8.4K
10:19 249.28 249.65 249.22 249.44 7.9K
10:20 249.40 249.57 249.00 249.03 13.4K
10:21 248.88 249.09 248.59 249.09 5.6K
10:22 248.88 249.01 248.58 248.58 4.9K
10:23 248.44 248.54 248.30 248.54 9.1K
10:24 248.20 248.40 248.00 248.29 22.8K
10:25 248.40 248.90 248.37 248.41 6.3K
10:26 248.48 248.56 248.33 248.45 3.2K
10:27 248.78 249.05 248.53 249.05 9.1K
10:28 248.67 249.04 248.57 248.92 8.3K
10:29 248.83 248.83 248.56 248.66 3.9K
10:30 248.67 248.72 248.57 248.72 8.6K
10:31 248.93 249.19 248.59 248.59 8.5K
10:32 248.59 248.59 247.90 247.90 18.8K
10:33 247.96 248.05 247.52 247.52 18.2K
10:34 247.51 247.84 247.15 247.21 15.6K
10:35 247.28 248.09 247.28 248.09 16.4K
10:36 248.05 248.89 248.05 248.89 5.3K
10:37 248.50 248.50 247.97 247.97 3.4K
10:38 247.97 248.18 247.97 247.98 4.0K
10:39 247.76 248.06 247.76 247.76 1.0K
10:40 247.73 247.73 247.21 247.42 5.3K
10:41 247.39 247.39 247.00 247.04 8.2K
10:42 247.28 247.46 246.31 246.31 15.0K
10:43 246.58 246.58 246.03 246.09 11.6K
10:44 246.25 246.76 246.20 246.20 10.6K
10:45 246.20 247.27 246.20 247.27 35.6K
10:46 247.22 248.33 247.22 248.16 6.6K
10:47 248.02 248.08 247.77 248.08 8.6K
10:48 248.27 248.71 248.27 248.68 3.7K
10:49 248.88 249.13 248.76 248.99 2.7K
10:50 248.98 249.12 248.53 248.54 7.1K
10:51 248.80 248.80 248.26 248.26 3.5K
10:52 248.32 249.03 248.32 249.03 9.2K
10:53 249.15 249.16 248.39 248.56 5.1K
10:55 248.29 248.29 247.94 247.97 14.6K
10:56 247.94 248.62 247.84 248.62 16.9K
10:57 248.65 248.65 248.64 248.64 1.0K
10:58 248.86 249.27 248.86 249.25 5.7K
10:59 249.24 249.24 249.01 249.07 2.4K
11:00 249.25 249.25 248.78 248.78 5.4K
11:01 248.88 248.88 248.88 248.88 1.2K
11:02 249.19 249.26 249.19 249.26 3.1K
11:03 248.91 248.93 248.30 248.48 6.7K
11:04 248.04 248.04 247.96 247.96 2.4K
11:05 247.64 248.25 247.64 248.01 2.8K
11:06 248.26 248.99 248.26 248.99 5.0K
11:07 249.03 249.59 248.97 249.57 7.6K
11:08 249.31 249.41 249.31 249.41 1.7K
11:09 249.27 249.45 249.08 249.45 7.0K
11:10 249.76 249.76 249.18 249.18 4.1K
11:11 249.30 249.30 249.25 249.25 2.2K
11:12 249.03 249.76 249.03 249.64 7.5K
11:13 249.58 250.04 249.39 250.04 6.4K
11:14 250.17 250.17 250.01 250.01 3.9K
11:15 249.72 249.79 249.71 249.78 1.4K
11:16 249.71 249.71 249.57 249.57 1.4K
11:17 249.66 249.66 248.75 249.03 5.7K
11:18 248.72 248.88 248.69 248.88 2.3K
11:19 248.88 249.46 248.88 249.19 5.1K
11:20 249.35 249.35 249.16 249.32 3.0K
11:21 249.32 249.71 249.32 249.49 2.5K
11:22 249.59 249.99 249.59 249.68 2.4K
11:23 249.44 249.78 249.41 249.41 2.7K
11:24 249.60 249.67 249.40 249.67 1.7K
11:25 249.63 249.87 249.36 249.59 7.8K
11:26 249.34 249.34 249.12 249.12 1.4K
11:27 248.82 248.90 248.50 248.90 17.2K
11:28 249.43 249.43 249.32 249.32 2.1K
11:29 249.23 249.92 249.23 249.77 6.3K
11:30 249.61 249.73 249.53 249.63 4.8K
11:31 249.35 249.45 249.20 249.35 3.5K
11:32 249.43 249.43 249.36 249.36 1.1K
11:33 249.55 249.55 249.52 249.52 2.9K
11:34 249.36 249.36 249.36 249.36 0.9K
11:35 249.54 249.54 249.27 249.27 2.6K
11:36 249.59 249.59 249.23 249.23 2.6K
11:37 249.01 249.01 248.88 248.88 2.3K
11:38 249.12 249.12 248.59 248.59 6.1K
11:39 248.72 248.72 248.72 248.72 0.5K
11:40 248.50 248.50 248.50 248.50 1.1K
11:41 248.50 248.53 248.50 248.53 3.9K
11:42 248.52 248.82 248.52 248.66 3.2K
11:43 248.65 248.65 248.21 248.31 3.3K
11:44 248.47 248.47 248.47 248.47 0.3K
11:45 248.34 248.43 248.12 248.12 7.4K
11:46 248.00 248.00 247.49 247.49 6.9K
11:47 247.50 247.50 247.00 247.03 8.5K
11:48 246.77 246.77 246.41 246.41 6.4K
11:49 246.79 246.79 246.49 246.49 4.6K
11:50 246.40 246.60 246.40 246.60 4.8K
11:51 246.60 246.60 245.76 245.76 11.8K
11:52 245.88 246.17 245.57 246.01 15.0K
11:53 246.02 246.95 246.02 246.82 10.1K
11:54 246.90 246.90 246.59 246.85 4.8K
11:55 246.62 246.62 246.53 246.53 1.4K
11:56 246.73 246.73 245.64 245.73 4.5K
11:57 246.07 246.30 246.07 246.30 2.3K
11:58 246.21 246.45 245.72 245.72 3.8K
11:59 245.75 245.75 244.66 244.66 17.6K
12:00 245.20 245.20 244.91 244.92 13.4K
12:01 245.22 245.59 244.72 244.72 13.6K
12:02 244.52 244.53 244.06 244.11 17.7K
12:03 244.21 244.47 244.21 244.41 4.4K
12:04 244.45 245.12 244.45 245.12 7.8K
12:05 244.35 245.34 244.35 244.82 3.4K
12:06 245.11 245.18 244.86 244.86 6.9K
12:07 245.16 245.17 244.53 244.67 7.0K
12:08 244.67 245.12 244.36 244.36 4.5K
12:09 244.28 244.69 244.26 244.41 6.7K
12:10 244.41 244.75 244.20 244.20 8.4K
12:11 244.37 244.37 244.09 244.10 6.2K
12:12 243.86 243.86 243.05 243.44 17.0K
12:13 243.59 244.46 243.47 244.46 6.6K
12:14 244.36 244.96 244.33 244.74 3.1K
12:15 244.74 244.74 244.71 244.71 2.4K
12:16 244.72 245.14 244.72 244.88 10.3K
12:17 244.63 245.16 244.63 244.82 5.3K
12:18 245.00 245.76 245.00 245.23 13.6K
12:19 244.95 245.03 244.74 244.74 6.2K
12:20 245.11 245.11 244.93 245.07 5.8K
12:21 245.26 245.26 245.26 245.26 0.7K
12:22 245.42 245.53 245.40 245.53 4.0K
12:23 245.77 245.77 245.43 245.77 2.3K
12:24 245.65 245.79 245.65 245.79 1.1K
12:25 245.30 245.92 245.10 245.52 10.1K
12:26 245.54 245.54 244.91 244.91 7.0K
12:27 245.30 245.30 245.30 245.30 2.1K
12:28 245.08 245.08 245.08 245.08 0.9K
12:29 245.07 245.34 245.07 245.33 7.5K
12:30 245.32 245.32 244.90 244.90 6.9K
12:31 244.83 245.01 244.49 244.49 8.2K
12:32 244.93 244.98 244.93 244.98 0.4K
12:33 244.66 244.66 244.48 244.48 2.4K
12:34 244.26 244.36 244.26 244.31 4.6K
12:35 244.69 244.72 244.69 244.72 2.7K
12:36 244.75 244.91 244.69 244.69 3.3K
12:37 244.83 244.83 244.83 244.83 3.1K
12:38 244.84 244.84 244.84 244.84 0.2K
12:39 244.85 245.19 244.85 244.90 2.0K
12:40 245.06 245.06 244.75 244.89 3.0K
12:41 244.94 245.06 244.94 245.06 2.0K
12:42 244.86 245.28 244.70 245.15 10.4K
12:43 244.72 245.38 244.72 245.38 1.2K
12:44 245.44 245.44 244.99 244.99 4.6K
12:45 244.75 245.04 244.69 245.04 6.2K
12:46 244.96 245.23 244.66 244.97 1.4K
12:47 244.84 245.11 244.77 245.11 1.8K
12:48 244.96 245.00 244.86 245.00 2.3K
12:49 245.00 245.20 244.96 244.96 2.1K
12:50 245.17 245.17 244.49 244.65 3.7K
12:51 244.78 245.36 244.78 245.36 9.3K
12:52 245.35 245.35 245.15 245.15 2.5K
12:53 245.25 245.30 245.25 245.30 1.3K
12:54 245.22 245.61 245.22 245.61 4.0K
12:55 245.74 245.74 245.26 245.40 7.8K
12:56 246.03 246.03 245.62 245.62 6.8K
12:57 245.71 245.77 245.71 245.77 1.7K
12:58 245.78 245.83 245.71 245.83 2.3K
12:59 245.81 246.12 245.81 246.12 1.0K
13:00 246.02 246.20 245.96 246.20 2.8K
13:01 246.10 246.10 245.75 245.83 7.8K
13:02 245.79 245.99 245.79 245.87 4.7K
13:03 245.80 245.81 245.60 245.81 4.2K
13:04 245.92 245.95 245.66 245.66 3.3K
13:05 245.20 245.44 245.20 245.44 3.2K
13:07 245.11 245.58 245.11 245.58 6.8K
13:08 245.57 245.57 245.29 245.56 8.7K
13:09 245.68 245.84 245.61 245.71 5.0K
13:10 245.68 245.79 245.59 245.59 6.9K
13:11 245.80 245.80 245.17 245.17 4.6K
13:12 245.44 245.44 245.01 245.01 0.8K
13:13 245.04 245.12 244.85 245.07 3.9K
13:14 244.96 245.11 244.96 244.97 4.3K
13:15 244.93 245.31 244.92 244.92 2.9K
13:16 244.66 244.66 244.63 244.64 1.7K
13:17 244.69 244.69 244.28 244.48 3.3K
13:18 244.28 244.60 244.17 244.60 4.6K
13:19 244.23 244.32 244.10 244.19 15.9K
13:20 244.34 244.57 243.69 243.69 14.2K
13:21 243.12 243.78 243.12 243.72 3.9K
13:22 243.72 244.12 243.59 244.12 5.5K
13:23 244.21 244.33 244.15 244.33 4.1K
13:24 244.57 244.75 244.34 244.75 6.8K
13:25 244.84 244.84 244.79 244.79 2.2K
13:26 244.38 244.52 244.38 244.52 0.7K
13:27 244.55 244.67 244.55 244.65 6.4K
13:28 244.65 244.96 244.42 244.96 7.3K
13:29 245.00 245.00 244.62 244.62 4.8K
13:30 244.75 244.79 244.70 244.79 1.6K
13:31 244.61 244.91 244.61 244.90 9.6K
13:32 244.90 244.90 244.90 244.90 0.8K
13:33 244.80 244.92 244.51 244.92 9.5K
13:34 244.70 244.92 244.70 244.76 3.4K
13:35 244.92 244.92 244.54 244.76 4.7K
13:36 244.49 244.60 244.49 244.50 1.5K
13:37 244.43 244.56 244.43 244.56 1.8K
13:38 244.53 244.53 244.36 244.36 10.0K
13:39 244.35 244.35 243.82 243.96 5.5K
13:40 243.75 243.75 243.53 243.53 5.1K
13:41 243.71 243.83 243.54 243.83 24.4K
13:42 243.75 243.98 243.75 243.98 9.8K
13:43 243.83 244.44 243.83 243.91 9.0K
13:44 244.03 244.03 243.81 243.81 2.6K
13:45 243.70 244.10 243.70 244.06 2.2K
13:46 243.71 244.04 243.16 243.16 13.6K
13:47 242.53 242.83 242.53 242.83 15.6K
13:48 242.62 242.62 242.00 242.48 24.0K
13:49 242.40 242.71 242.40 242.71 9.4K
13:50 242.45 242.58 242.30 242.58 4.7K
13:51 242.52 242.57 242.37 242.51 14.2K
13:52 242.48 242.49 242.31 242.46 17.4K
13:53 242.57 242.86 242.46 242.73 6.9K
13:54 242.86 242.95 242.83 242.95 3.5K
13:55 242.63 243.04 242.63 243.04 8.2K
13:56 242.95 242.95 242.95 242.95 0.8K
13:57 243.15 243.28 242.95 243.24 3.7K
13:58 243.27 243.95 243.18 243.18 8.4K
13:59 243.32 243.36 243.17 243.24 2.2K
14:00 243.44 243.46 243.44 243.45 6.2K
14:01 243.32 243.48 242.55 242.72 24.6K
14:02 242.50 242.61 242.50 242.59 2.7K
14:03 242.66 243.20 242.66 243.14 5.9K
14:04 243.15 243.63 243.14 243.44 3.1K
14:05 243.57 243.61 243.57 243.57 3.6K
14:06 243.57 243.62 243.54 243.54 2.5K
14:07 243.43 243.71 243.34 243.34 9.5K
14:08 243.19 243.37 243.19 243.29 4.7K
14:09 243.25 243.25 243.10 243.16 5.0K
14:10 243.15 243.18 243.10 243.10 2.0K
14:11 243.07 243.15 242.60 242.79 12.0K
14:12 242.76 243.15 242.66 242.77 26.4K
14:13 242.82 243.12 242.68 242.85 19.5K
14:14 242.91 243.43 242.91 243.39 19.3K
14:15 243.21 243.21 242.98 243.19 32.4K
14:16 243.06 243.12 243.06 243.06 4.1K
14:17 243.10 243.32 243.10 243.18 4.9K
14:18 243.16 243.84 243.03 243.23 41.4K
14:19 243.22 243.75 243.20 243.20 38.0K
14:20 243.30 243.30 242.72 242.83 6.1K
14:21 242.63 242.67 242.53 242.56 1.7K
14:22 242.41 242.53 242.37 242.50 9.0K
14:23 242.80 243.30 242.72 242.72 10.4K
14:24 242.75 242.78 242.60 242.67 1.1K
14:25 242.53 242.53 242.13 242.17 27.5K
14:26 242.19 242.64 242.19 242.64 6.7K
14:27 242.61 242.79 242.61 242.79 3.1K
14:28 242.61 242.61 242.43 242.43 6.6K
14:29 242.45 242.48 242.40 242.43 4.6K
14:30 242.30 242.52 242.30 242.50 1.6K
14:31 242.53 242.64 242.45 242.45 30.7K
14:32 242.33 242.46 242.33 242.46 3.2K
14:33 242.36 242.64 242.36 242.55 12.2K
14:34 242.39 242.39 242.01 242.10 7.9K
14:35 242.13 242.29 242.13 242.22 4.2K
14:36 242.59 242.87 242.24 242.24 16.8K
14:37 242.50 242.72 242.50 242.72 6.5K
14:38 242.72 242.72 242.57 242.60 6.6K
14:39 242.61 242.61 242.32 242.42 7.0K
14:40 242.38 242.39 242.32 242.33 3.1K
14:41 242.36 242.38 242.36 242.38 4.4K
14:42 242.27 242.28 242.27 242.28 2.5K
14:43 242.27 242.27 242.10 242.19 9.8K
14:44 242.26 242.27 242.14 242.18 3.6K
14:45 242.15 242.22 242.15 242.22 4.4K
14:46 242.42 242.71 242.42 242.71 4.2K
14:47 242.70 242.72 242.37 242.37 4.1K
14:48 242.38 242.38 242.11 242.19 10.2K
14:49 242.20 242.45 242.20 242.45 6.3K
14:50 242.38 242.38 242.38 242.38 0.7K
14:51 242.54 242.54 242.26 242.38 6.8K
14:52 242.43 242.50 242.33 242.34 3.8K
14:53 242.34 242.34 242.34 242.34 3.4K
14:54 242.67 242.74 242.60 242.65 4.4K
14:55 242.80 242.90 242.70 242.90 6.9K
14:56 242.90 242.90 242.74 242.83 7.8K
14:57 242.74 242.74 241.82 241.91 26.9K
14:58 242.00 242.10 242.00 242.10 2.1K
14:59 242.00 242.24 242.00 242.24 7.1K
15:00 242.18 242.19 242.17 242.17 9.8K
15:01 242.01 242.06 241.99 242.03 4.6K
15:02 242.05 242.13 242.05 242.06 5.5K
15:03 242.25 242.59 242.25 242.55 5.9K
15:04 242.55 242.55 242.31 242.48 6.6K
15:05 242.68 242.68 242.58 242.68 2.2K
15:06 242.63 242.70 242.48 242.70 4.2K
15:07 243.09 243.09 242.97 243.01 5.8K
15:08 242.98 243.03 242.72 242.72 6.4K
15:09 242.50 242.50 242.37 242.37 3.4K
15:10 242.26 242.70 242.26 242.70 5.1K
15:11 242.65 242.65 242.56 242.58 9.0K
15:12 242.51 242.64 242.51 242.64 4.7K
15:13 242.60 242.67 242.60 242.67 3.7K
15:14 242.54 243.00 242.54 242.78 21.6K
15:15 242.74 242.74 242.65 242.72 5.6K
15:16 242.65 242.77 242.58 242.77 8.1K
15:17 242.80 243.02 242.58 242.66 14.9K
15:18 242.66 242.75 242.66 242.75 3.1K
15:19 242.74 242.75 242.72 242.72 4.4K
15:20 242.58 242.58 242.32 242.35 10.6K
15:21 242.39 242.46 242.39 242.46 11.2K
15:22 242.41 242.41 242.18 242.32 12.5K
15:23 242.12 242.12 242.12 242.12 0.1K
15:24 242.21 242.21 242.15 242.15 2.4K
15:25 242.23 242.41 242.13 242.13 11.6K
15:26 242.29 242.29 242.17 242.17 2.5K
15:27 242.05 242.25 242.05 242.20 7.7K
15:28 242.07 242.23 242.07 242.11 10.1K
15:29 242.18 242.26 242.18 242.25 7.9K
15:30 242.31 242.31 242.10 242.10 6.8K
15:31 241.98 241.98 241.78 241.92 6.3K
15:32 241.94 242.02 241.77 241.77 6.8K
15:33 241.77 241.83 241.72 241.83 6.3K
15:34 241.78 241.81 241.78 241.81 2.8K
15:35 241.71 241.71 241.53 241.64 7.3K
15:36 241.41 241.41 241.01 241.01 9.1K
15:37 241.13 241.13 240.80 240.83 9.1K
15:38 240.85 241.27 240.85 240.85 13.2K
15:39 240.95 241.34 240.95 241.04 11.2K
15:40 241.03 241.08 241.03 241.05 6.4K
15:41 241.05 241.10 241.00 241.09 5.2K
15:42 241.08 241.08 240.86 240.97 7.9K
15:43 240.97 241.27 240.96 241.09 14.8K
15:44 241.04 241.30 241.00 241.00 9.8K
15:45 240.88 240.88 240.10 240.10 16.8K
15:46 240.16 240.23 240.07 240.21 17.3K
15:47 240.21 240.61 240.21 240.48 17.2K
15:48 240.54 240.92 240.54 240.75 12.3K
15:49 240.82 241.49 240.75 241.08 26.3K
15:50 241.09 241.09 240.55 240.62 13.3K
15:51 240.57 240.85 240.42 240.83 18.5K
15:52 240.73 241.14 240.73 241.07 20.0K
15:53 241.02 241.32 240.71 240.73 20.8K
15:54 240.83 240.97 240.81 240.91 21.4K
15:55 240.91 241.06 239.83 239.92 67.0K
15:56 240.06 240.06 239.81 240.06 53.4K
15:57 240.15 240.43 240.12 240.42 33.8K
15:58 240.42 240.42 239.84 240.19 61.8K
15:59 240.18 240.69 240.08 240.46 237.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 247.55 250.28 239.59 246.38 1.9M
2025-09-29 246.89 251.45 245.12 245.95 1.9M
2025-09-26 245.25 250.00 237.94 243.79 2.1M
2025-09-25 227.24 247.58 227.00 244.64 3.8M
2025-09-24 255.90 256.08 239.78 240.46 3.4M
2025-09-23 256.33 261.83 252.00 257.64 2.5M
2025-09-22 252.63 257.00 249.28 254.79 2.2M
2025-09-19 252.16 255.24 242.78 252.93 3.8M
2025-09-18 253.01 256.47 246.14 252.04 2.7M
2025-09-17 253.03 254.29 239.80 247.66 3.3M
2025-09-16 249.00 258.16 248.23 254.39 2.5M
2025-09-15 241.12 250.70 238.13 248.99 2.7M
2025-09-12 245.45 246.99 237.73 241.77 2.1M
2025-09-11 251.40 252.13 242.57 245.74 3.2M
2025-09-10 252.60 254.00 242.16 253.03 3.7M
2025-09-09 244.12 250.15 239.02 244.08 3.2M
2025-09-08 246.52 254.70 244.15 244.33 4.8M
2025-09-05 242.84 257.40 234.08 242.68 7.7M
2025-09-04 211.20 221.59 210.62 221.34 3.9M
2025-09-03 202.25 212.30 199.78 211.87 3.8M
2025-09-02 187.80 200.64 183.66 200.63 3.2M
2025-08-29 210.36 211.00 193.17 194.75 3.9M
2025-08-28 203.57 214.63 203.46 212.33 3.2M
2025-08-27 199.36 202.17 195.34 202.10 1.8M
2025-08-26 192.05 199.55 192.05 198.62 2.0M
2025-08-25 188.48 193.96 186.75 192.91 1.9M
2025-08-22 181.21 190.33 179.01 188.92 2.9M
2025-08-21 183.29 184.01 179.50 181.34 1.4M
2025-08-20 181.03 183.13 173.23 182.90 3.8M
2025-08-19 193.67 193.82 182.50 184.73 3.6M
2025-08-18 194.76 197.49 191.32 194.88 1.7M
2025-08-15 195.92 196.28 189.16 195.48 2.4M
2025-08-14 199.60 200.50 192.13 196.64 4.2M
2025-08-13 216.54 218.80 201.21 204.22 4.1M
2025-08-12 206.00 213.73 205.57 213.45 2.7M
2025-08-11 207.65 211.71 203.57 204.60 2.8M
2025-08-08 202.25 209.24 201.76 207.66 3.0M
2025-08-07 201.20 205.59 197.80 201.21 3.1M
2025-08-06 194.92 199.09 191.60 198.63 2.9M
2025-08-05 202.50 205.26 191.60 196.51 3.7M
2025-08-04 199.05 204.47 195.85 201.45 2.5M
2025-08-01 189.08 198.65 188.78 194.74 4.5M
2025-07-31 209.17 210.71 198.75 199.86 4.6M
2025-07-30 204.00 214.47 198.59 202.41 6.6M
2025-07-29 186.50 208.66 183.17 202.00 14.6M
2025-07-28 169.90 173.71 169.19 173.37 4.8M
2025-07-25 165.86 170.38 164.52 170.22 2.6M
2025-07-24 172.05 173.63 161.84 163.98 4.2M
2025-07-23 158.39 168.85 158.15 168.79 4.6M
2025-07-22 160.97 160.97 153.11 156.91 3.8M
2025-07-21 157.41 164.51 154.63 163.02 3.6M
2025-07-18 161.19 162.28 154.54 160.12 4.1M
2025-07-17 159.76 162.89 157.99 162.89 2.4M
2025-07-16 159.90 161.75 156.15 160.10 2.4M
2025-07-15 165.49 165.83 158.79 160.49 3.0M
2025-07-14 160.35 162.94 158.11 162.24 1.9M
2025-07-11 157.26 162.14 156.54 161.03 2.2M
2025-07-10 162.62 163.05 152.92 158.83 3.5M
2025-07-09 156.80 163.95 155.41 160.90 3.4M
2025-07-08 156.09 157.99 152.43 155.70 3.0M
2025-07-07 157.27 159.00 153.66 154.00 3.5M
2025-07-03 154.88 160.63 154.33 159.26 2.2M
2025-07-02 149.36 155.31 147.00 154.90 4.1M
2025-07-01 154.90 155.50 144.27 148.91 4.8M
2025-06-30 154.40 157.35 152.35 156.11 2.8M
2025-06-27 150.15 155.35 149.69 152.67 4.1M
2025-06-26 150.39 152.98 149.50 150.15 3.0M
2025-06-25 145.57 152.23 145.53 149.04 4.9M
2025-06-24 138.00 143.98 136.03 143.84 3.3M
2025-06-23 133.93 136.53 130.68 136.34 3.2M
2025-06-20 138.32 139.23 133.73 135.23 2.6M
2025-06-18 134.30 139.89 133.36 136.25 3.9M
2025-06-17 128.36 134.87 128.24 132.18 3.0M
2025-06-16 127.83 132.70 127.20 128.24 3.1M
2025-06-13 127.00 129.56 124.72 125.33 2.7M
2025-06-12 126.35 131.70 125.76 130.73 4.0M
2025-06-11 122.91 129.52 122.03 127.69 5.5M
2025-06-10 123.00 126.25 117.28 121.51 4.3M
2025-06-09 122.97 123.49 118.60 122.65 2.9M
2025-06-06 121.03 122.38 118.25 120.73 2.5M
2025-06-05 120.32 122.23 118.52 119.31 2.9M
2025-06-04 121.44 122.81 118.14 119.90 2.4M
2025-06-03 118.23 121.58 116.95 121.26 3.3M
2025-06-02 114.96 116.88 112.74 116.64 3.0M
2025-05-30 114.28 115.71 110.54 115.38 4.4M
2025-05-29 118.81 119.01 114.92 116.37 3.7M
2025-05-28 118.74 119.35 114.71 118.12 2.9M
2025-05-27 123.99 124.67 117.34 118.88 3.5M
2025-05-23 116.39 121.28 115.38 119.47 2.9M
2025-05-22 113.75 120.04 113.75 118.32 4.1M
2025-05-21 112.66 117.50 111.76 114.03 4.8M
2025-05-20 110.60 113.40 109.90 112.66 3.2M
2025-05-19 110.20 112.52 109.09 111.60 2.9M
2025-05-16 111.60 113.29 110.29 113.25 2.4M
2025-05-15 110.96 112.76 108.96 111.49 2.9M
2025-05-14 113.50 116.10 110.37 113.45 5.6M
2025-05-13 100.66 110.75 100.66 109.87 6.4M
2025-05-12 99.69 100.59 95.67 100.32 5.6M
2025-05-09 97.37 98.49 92.30 93.05 2.7M
2025-05-08 99.00 99.68 94.70 96.33 3.0M
2025-05-07 94.45 96.75 92.76 96.55 2.7M
2025-05-06 90.00 95.81 90.00 95.19 2.8M
2025-05-05 92.75 94.43 91.67 92.36 2.6M
2025-05-02 91.23 96.63 91.22 94.07 3.3M
2025-05-01 90.24 93.52 89.02 89.21 5.6M
2025-04-30 83.30 85.71 81.88 85.35 3.4M
2025-04-29 87.50 88.45 86.18 87.05 3.1M
2025-04-28 89.54 91.20 85.55 87.76 4.2M
2025-04-25 90.01 94.19 88.12 89.05 6.9M
2025-04-24 90.23 95.22 90.10 92.14 7.7M
2025-04-23 88.52 92.75 87.13 88.19 5.0M
2025-04-22 81.83 85.68 80.98 82.77 3.3M
2025-04-21 82.48 84.53 78.84 80.59 3.4M
2025-04-17 80.01 86.10 78.54 84.04 5.3M
2025-04-16 79.00 81.88 77.87 80.56 4.2M
2025-04-15 82.48 85.32 82.05 82.57 4.2M
2025-04-14 84.17 85.95 78.99 80.88 4.1M
2025-04-11 76.62 81.43 75.15 79.13 5.8M
2025-04-10 79.10 81.02 75.26 76.48 4.8M
2025-04-09 68.99 85.38 68.83 82.06 9.6M
2025-04-08 75.90 76.79 67.51 68.85 7.0M
2025-04-07 61.16 75.10 61.07 70.39 8.6M
2025-04-04 64.26 66.84 58.05 66.15 9.8M
2025-04-03 74.07 76.44 68.93 69.19 7.4M
2025-04-02 77.51 84.32 77.11 82.35 3.7M
2025-04-01 79.03 80.50 76.56 79.06 3.9M
2025-03-31 76.13 79.93 75.59 78.81 5.9M
2025-03-28 83.78 86.58 81.44 82.69 4.0M
2025-03-27 85.62 86.40 81.98 84.39 4.2M
2025-03-26 96.32 96.48 87.11 87.66 5.6M
2025-03-25 100.00 100.50 94.56 97.37 3.4M
2025-03-24 100.26 101.52 98.78 99.98 3.0M
2025-03-21 94.45 96.63 91.62 95.95 2.9M
2025-03-20 91.61 98.64 90.93 95.65 4.3M
2025-03-19 87.49 93.20 86.16 91.92 3.2M
2025-03-18 90.88 91.03 86.23 87.47 3.3M
2025-03-17 91.60 92.95 89.00 91.78 2.6M
2025-03-14 89.08 92.41 86.88 91.58 3.7M
2025-03-13 89.09 90.20 85.44 86.41 3.3M
2025-03-12 92.06 92.69 87.95 89.58 5.9M
2025-03-11 81.82 87.15 80.81 86.59 4.8M
2025-03-10 82.75 84.61 78.33 81.15 6.3M
2025-03-07 82.36 87.66 80.26 87.53 6.7M
2025-03-06 86.50 87.17 80.98 81.62 5.9M
2025-03-05 91.18 91.90 87.97 90.95 4.1M
2025-03-04 90.01 93.45 86.18 90.22 7.2M
2025-03-03 108.10 109.28 90.64 92.80 8.1M
2025-02-28 103.31 108.57 101.18 107.05 6.5M
2025-02-27 116.33 117.37 106.69 107.87 5.2M
2025-02-26 112.50 115.49 110.00 111.68 5.2M
2025-02-25 106.57 111.98 102.25 106.11 5.5M
2025-02-24 120.00 121.46 108.88 110.88 6.4M
2025-02-21 128.37 130.21 118.60 119.25 4.5M
2025-02-20 130.42 130.81 121.27 125.02 4.6M
2025-02-19 131.06 135.54 128.03 131.58 2.8M
2025-02-18 135.45 137.89 129.84 132.29 3.6M
2025-02-14 128.89 132.89 123.81 132.06 2.7M
2025-02-13 131.34 135.25 127.21 129.78 3.9M
2025-02-12 124.00 131.16 122.29 129.32 3.3M
2025-02-11 126.85 128.44 124.45 126.58 2.7M
2025-02-10 125.00 132.69 124.02 130.23 3.4M
2025-02-07 134.35 140.03 128.78 129.70 5.2M
2025-02-06 136.00 136.01 127.01 133.22 9.3M
2025-02-05 135.05 144.27 132.25 143.67 8.5M
2025-02-04 122.69 133.15 120.53 131.98 5.4M
2025-02-03 110.80 126.15 109.00 120.88 8.4M
2025-01-31 118.00 133.67 116.60 123.47 11.2M
2025-01-30 117.10 117.67 111.00 114.15 10.3M
2025-01-29 98.23 102.61 97.83 100.49 8.0M
2025-01-28 91.65 95.25 88.57 94.48 8.5M
2025-01-27 105.63 107.73 86.12 87.36 17.0M
2025-01-24 124.15 126.01 121.42 121.69 2.4M
2025-01-23 121.09 124.61 120.41 122.92 2.7M
2025-01-22 123.81 131.23 121.86 123.27 4.9M
2025-01-21 119.33 119.77 114.35 118.10 3.7M
2025-01-17 112.00 114.19 109.50 113.28 2.7M
2025-01-16 109.83 115.52 109.82 110.72 3.5M
2025-01-15 106.48 108.25 103.50 107.50 2.9M
2025-01-14 102.56 104.77 101.46 103.11 2.4M
2025-01-13 100.00 102.10 96.07 100.44 2.7M
2025-01-10 101.97 104.92 99.17 103.64 3.1M
2025-01-08 98.30 103.46 97.71 102.47 2.6M
2025-01-07 98.78 101.72 96.73 98.27 2.1M
2025-01-06 99.76 101.09 98.24 98.76 2.0M
2025-01-03 94.00 97.18 93.99 96.92 1.1M
2025-01-02 92.83 94.63 90.31 93.07 1.4M