温德姆酒店集团

WH
🏛️ 美国 →
79.90
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 82.53 82.53 82.53 82.53 5.5K
09:31 82.90 83.35 82.64 83.22 3.4K
09:32 83.11 83.43 82.80 83.43 2.7K
09:33 83.53 83.53 83.53 83.53 0.9K
09:37 83.37 83.70 83.37 83.70 1.3K
09:39 83.71 83.71 83.71 83.71 0.7K
09:40 83.70 83.70 83.70 83.70 0.3K
09:43 83.34 83.61 83.34 83.61 4.3K
09:44 83.30 83.30 83.29 83.29 1.1K
09:45 83.29 83.60 83.23 83.23 2.6K
09:46 83.26 83.27 83.26 83.27 0.3K
09:47 83.27 83.27 83.26 83.26 0.3K
09:48 83.25 83.55 83.25 83.46 0.4K
09:49 83.27 83.29 83.27 83.29 0.8K
09:51 83.59 83.59 83.59 83.59 0.2K
09:52 83.27 83.55 83.26 83.27 1.7K
09:53 83.27 83.27 83.26 83.26 0.2K
09:54 83.26 83.26 83.26 83.26 0.3K
09:55 83.55 83.55 83.27 83.27 0.7K
09:56 83.30 83.55 83.30 83.55 0.3K
09:57 83.55 83.55 83.55 83.55 0.6K
10:00 83.64 83.64 83.55 83.63 5.0K
10:01 83.58 83.58 83.58 83.58 0.3K
10:02 83.58 83.58 83.48 83.48 0.4K
10:03 83.62 83.72 83.62 83.64 0.7K
10:04 83.60 83.70 83.60 83.70 1.0K
10:05 83.60 83.70 83.60 83.60 1.8K
10:06 83.48 83.56 83.48 83.56 4.6K
10:07 83.42 83.42 83.26 83.26 4.4K
10:08 83.30 83.43 83.30 83.30 8.5K
10:10 83.30 83.38 83.30 83.38 2.4K
10:11 83.34 83.53 83.34 83.44 2.4K
10:12 83.53 83.53 83.51 83.51 1.8K
10:15 83.40 83.40 83.37 83.37 2.0K
10:16 83.31 83.31 83.31 83.31 1.4K
10:17 83.31 83.31 83.31 83.31 0.6K
10:18 83.31 83.31 83.31 83.31 0.3K
10:19 83.31 83.31 83.30 83.30 0.9K
10:20 83.30 83.30 83.30 83.30 0.3K
10:21 83.37 83.37 83.37 83.37 0.7K
10:23 83.31 83.31 83.31 83.31 0.3K
10:24 83.30 83.32 83.29 83.29 1.0K
10:26 83.29 83.29 83.29 83.29 1.5K
10:27 83.27 83.27 83.21 83.21 2.2K
10:28 83.23 83.23 83.21 83.21 1.3K
10:29 83.20 83.20 83.19 83.19 0.4K
10:30 83.19 83.19 83.19 83.19 0.8K
10:31 83.17 83.17 83.17 83.17 0.5K
10:34 83.16 83.17 83.13 83.17 2.5K
10:36 83.07 83.07 83.05 83.05 2.4K
10:37 83.01 83.01 83.01 83.01 1.1K
10:38 83.05 83.05 83.05 83.05 0.9K
10:39 83.02 83.02 83.00 83.01 1.2K
10:40 83.01 83.04 83.01 83.04 1.1K
10:44 82.99 82.99 82.98 82.98 0.6K
10:45 82.95 82.96 82.95 82.96 1.0K
10:46 82.95 82.95 82.95 82.95 0.1K
10:47 82.95 82.96 82.89 82.89 0.7K
10:48 82.89 82.92 82.89 82.92 1.7K
10:49 82.89 82.89 82.83 82.83 1.2K
10:50 82.79 82.79 82.79 82.79 0.6K
10:51 82.76 82.76 82.76 82.76 0.8K
10:53 82.75 82.75 82.75 82.75 1.5K
10:54 82.84 82.84 82.84 82.84 0.4K
10:55 82.70 82.70 82.70 82.70 0.3K
10:56 82.74 82.74 82.74 82.74 0.4K
10:58 82.84 82.86 82.84 82.86 2.3K
10:59 82.82 82.82 82.82 82.82 0.8K
11:00 82.82 82.82 82.82 82.82 0.2K
11:01 82.82 82.82 82.82 82.82 1.0K
11:02 82.82 82.82 82.82 82.82 1.1K
11:03 82.81 82.86 82.81 82.86 0.8K
11:06 82.78 82.96 82.78 82.96 5.2K
11:07 82.96 82.96 82.81 82.81 2.6K
11:10 82.86 82.95 82.86 82.95 9.6K
11:11 82.93 83.03 82.93 83.03 2.2K
11:12 82.95 83.00 82.95 83.00 0.4K
11:13 82.98 83.00 82.96 83.00 1.0K
11:14 83.00 83.00 82.95 82.95 1.3K
11:15 82.95 83.03 82.95 83.03 1.2K
11:16 83.05 83.05 83.05 83.05 0.2K
11:17 83.07 83.07 83.07 83.07 0.4K
11:18 82.96 83.06 82.96 83.06 0.3K
11:19 82.97 83.00 82.97 83.00 0.3K
11:20 82.96 83.19 82.96 83.19 2.9K
11:21 83.20 83.20 83.19 83.19 1.4K
11:24 83.19 83.19 83.19 83.19 1.0K
11:27 83.11 83.11 83.11 83.11 0.5K
11:28 83.10 83.10 83.10 83.10 0.8K
11:29 83.11 83.11 83.11 83.11 0.1K
11:30 83.11 83.11 83.10 83.10 0.9K
11:31 83.00 83.02 83.00 83.02 0.4K
11:32 83.03 83.03 83.03 83.03 0.3K
11:33 83.08 83.11 83.02 83.03 3.5K
11:34 83.03 83.03 83.03 83.03 1.3K
11:36 83.07 83.07 83.06 83.06 1.1K
11:37 83.03 83.03 83.03 83.03 0.5K
11:38 83.00 83.00 83.00 83.00 0.9K
11:40 83.05 83.05 83.03 83.03 0.6K
11:41 83.06 83.06 83.06 83.06 2.3K
11:43 83.04 83.04 83.04 83.04 0.1K
11:44 83.04 83.04 83.04 83.04 0.5K
11:45 83.07 83.08 83.04 83.08 1.0K
11:46 83.06 83.06 83.06 83.06 0.7K
11:48 83.08 83.10 83.08 83.10 3.4K
11:49 83.10 83.10 83.03 83.04 0.9K
11:51 83.02 83.02 83.02 83.02 1.7K
11:52 83.02 83.02 83.02 83.02 1.2K
11:53 83.02 83.09 83.02 83.09 0.2K
11:54 83.00 83.05 82.99 83.04 2.6K
11:55 82.99 82.99 82.99 82.99 0.2K
11:56 82.98 82.98 82.97 82.97 1.8K
11:57 83.01 83.01 83.01 83.01 0.9K
11:58 82.90 82.90 82.80 82.80 3.5K
11:59 82.89 82.89 82.89 82.89 2.7K
12:07 82.80 82.80 82.79 82.79 2.0K
12:08 82.85 82.87 82.85 82.87 1.2K
12:11 82.78 82.78 82.76 82.76 3.0K
12:13 82.62 82.62 82.62 82.62 0.7K
12:15 82.63 82.69 82.63 82.69 0.8K
12:17 82.65 82.65 82.65 82.65 0.1K
12:18 82.63 82.74 82.63 82.74 2.3K
12:21 82.67 82.67 82.67 82.67 0.1K
12:22 82.73 82.73 82.73 82.73 0.5K
12:23 82.67 82.67 82.63 82.63 0.4K
12:24 82.63 82.75 82.63 82.75 1.0K
12:25 82.69 82.69 82.69 82.69 0.3K
12:26 82.75 82.75 82.75 82.75 0.2K
12:27 82.72 82.79 82.72 82.79 2.1K
12:30 82.80 82.80 82.80 82.80 0.4K
12:31 82.80 82.80 82.80 82.80 0.4K
12:33 82.80 82.80 82.79 82.79 0.8K
12:34 82.79 82.79 82.79 82.79 0.4K
12:35 82.79 82.82 82.79 82.82 2.1K
12:37 82.89 82.96 82.89 82.96 1.3K
12:38 82.96 82.96 82.96 82.96 0.6K
12:39 82.96 82.96 82.96 82.96 0.9K
12:41 82.80 82.80 82.74 82.74 4.8K
12:44 82.77 82.77 82.77 82.77 0.8K
12:48 82.69 82.76 82.69 82.76 3.0K
12:52 82.72 82.72 82.69 82.69 0.9K
12:53 82.80 82.80 82.80 82.80 1.0K
12:54 82.84 82.84 82.84 82.84 1.3K
12:57 82.80 82.80 82.80 82.80 0.6K
12:58 82.72 82.72 82.72 82.72 2.5K
12:59 82.72 82.72 82.67 82.71 1.5K
13:00 82.67 82.69 82.67 82.67 1.4K
13:02 82.54 82.54 82.54 82.54 1.7K
13:03 82.56 82.63 82.56 82.63 2.1K
13:07 82.73 82.81 82.73 82.75 1.4K
13:09 82.81 82.81 82.81 82.81 0.3K
13:10 82.74 82.74 82.74 82.74 0.7K
13:12 82.79 82.82 82.74 82.74 1.1K
13:13 82.82 82.82 82.69 82.82 2.4K
13:16 82.69 82.69 82.69 82.69 1.5K
13:17 82.73 82.73 82.73 82.73 1.8K
13:20 82.69 82.69 82.69 82.69 2.6K
13:23 82.66 82.66 82.66 82.66 0.5K
13:24 82.63 82.63 82.63 82.63 2.1K
13:29 82.69 82.69 82.66 82.66 1.0K
13:30 82.66 82.72 82.65 82.72 2.6K
13:31 82.70 82.70 82.70 82.70 1.3K
13:35 82.73 82.82 82.73 82.82 1.5K
13:36 82.85 82.85 82.85 82.85 1.4K
13:40 82.74 82.74 82.74 82.74 3.4K
13:43 82.83 82.83 82.75 82.75 2.1K
13:44 82.73 82.73 82.71 82.71 3.8K
13:45 82.67 82.67 82.67 82.67 0.3K
13:46 82.66 82.66 82.59 82.59 1.2K
13:47 82.59 82.59 82.54 82.54 1.2K
13:48 82.56 82.56 82.56 82.56 0.4K
13:49 82.50 82.50 82.50 82.50 0.7K
13:50 82.46 82.46 82.46 82.46 0.6K
13:51 82.49 82.54 82.49 82.54 1.9K
13:53 82.46 82.46 82.45 82.45 1.1K
13:56 82.58 82.58 82.58 82.58 1.0K
13:58 82.50 82.55 82.50 82.55 0.6K
14:01 82.56 82.56 82.54 82.54 0.9K
14:05 82.43 82.43 82.40 82.40 4.3K
14:06 82.46 82.46 82.46 82.46 2.9K
14:07 82.51 82.51 82.51 82.51 0.6K
14:08 82.42 82.42 82.42 82.42 0.5K
14:11 82.40 82.40 82.40 82.40 0.8K
14:13 82.46 82.57 82.46 82.57 2.6K
14:18 82.55 82.55 82.55 82.55 0.7K
14:21 82.55 82.55 82.55 82.55 0.6K
14:23 82.53 82.53 82.53 82.53 0.3K
14:24 82.42 82.53 82.42 82.53 0.6K
14:25 82.50 82.50 82.50 82.50 0.4K
14:27 82.43 82.43 82.42 82.42 0.6K
14:28 82.51 82.51 82.51 82.51 0.5K
14:29 82.51 82.51 82.51 82.51 0.1K
14:30 82.51 82.51 82.43 82.43 1.3K
14:32 82.45 82.56 82.45 82.56 4.8K
14:33 82.55 82.55 82.54 82.54 2.0K
14:34 82.63 82.63 82.63 82.63 0.5K
14:35 82.63 82.67 82.63 82.66 1.7K
14:36 82.69 82.69 82.62 82.62 2.1K
14:37 82.63 82.63 82.60 82.60 2.7K
14:38 82.65 82.65 82.65 82.65 0.8K
14:40 82.61 82.64 82.61 82.64 0.3K
14:41 82.60 82.60 82.60 82.60 0.4K
14:42 82.60 82.60 82.57 82.59 4.8K
14:43 82.61 82.61 82.61 82.61 0.7K
14:44 82.70 82.70 82.70 82.70 3.2K
14:46 82.64 82.64 82.53 82.53 0.9K
14:47 82.63 82.63 82.63 82.63 0.3K
14:48 82.63 82.63 82.63 82.63 0.2K
14:49 82.63 82.64 82.63 82.64 0.4K
14:50 82.65 82.65 82.65 82.65 1.3K
14:52 82.65 82.65 82.65 82.65 0.6K
14:53 82.70 82.70 82.70 82.70 1.5K
14:55 82.68 82.68 82.68 82.68 0.3K
14:56 82.65 82.71 82.65 82.69 3.7K
14:57 82.71 82.73 82.71 82.73 1.2K
14:58 82.71 82.71 82.66 82.67 5.8K
15:00 82.65 82.65 82.62 82.62 1.6K
15:01 82.63 82.63 82.63 82.63 0.8K
15:02 82.58 82.58 82.56 82.56 1.0K
15:03 82.55 82.55 82.51 82.51 2.2K
15:04 82.53 82.53 82.53 82.53 3.2K
15:05 82.52 82.52 82.50 82.50 1.5K
15:06 82.52 82.52 82.52 82.52 0.9K
15:07 82.54 82.54 82.54 82.54 0.5K
15:08 82.52 82.52 82.51 82.51 1.2K
15:09 82.53 82.55 82.53 82.55 2.0K
15:10 82.59 82.59 82.59 82.59 1.0K
15:11 82.64 82.64 82.64 82.64 0.8K
15:12 82.72 82.72 82.72 82.72 0.4K
15:14 82.62 82.62 82.62 82.62 2.3K
15:16 82.67 82.67 82.67 82.67 1.3K
15:17 82.62 82.62 82.62 82.62 0.5K
15:18 82.68 82.69 82.68 82.69 1.7K
15:19 82.73 82.73 82.73 82.73 2.0K
15:20 82.73 82.73 82.71 82.71 1.7K
15:21 82.69 82.73 82.69 82.73 1.6K
15:23 82.65 82.65 82.62 82.62 1.6K
15:24 82.62 82.62 82.62 82.62 1.4K
15:28 82.66 82.66 82.65 82.65 2.8K
15:30 82.62 82.62 82.62 82.62 1.5K
15:31 82.66 82.66 82.64 82.64 1.1K
15:32 82.64 82.64 82.64 82.64 1.0K
15:33 82.63 82.63 82.62 82.62 2.3K
15:34 82.62 82.62 82.62 82.62 1.1K
15:35 82.62 82.62 82.61 82.61 1.7K
15:36 82.60 82.60 82.60 82.60 0.9K
15:37 82.63 82.66 82.63 82.66 2.6K
15:38 82.62 82.64 82.62 82.64 0.7K
15:39 82.66 82.71 82.66 82.71 2.9K
15:40 82.74 82.74 82.73 82.74 2.8K
15:41 82.75 82.75 82.75 82.75 0.6K
15:42 82.77 82.77 82.77 82.77 0.4K
15:43 82.77 82.77 82.77 82.77 0.9K
15:44 82.76 82.78 82.76 82.78 2.4K
15:45 82.78 82.78 82.78 82.78 0.7K
15:46 82.78 82.79 82.78 82.79 0.9K
15:47 82.82 82.82 82.78 82.78 4.8K
15:48 82.78 82.78 82.78 82.78 2.5K
15:49 82.73 82.76 82.73 82.76 2.3K
15:50 82.71 82.71 82.70 82.71 3.7K
15:51 82.73 82.79 82.73 82.79 3.0K
15:52 82.78 82.84 82.78 82.84 2.7K
15:53 82.78 82.81 82.78 82.81 4.6K
15:54 82.81 82.83 82.71 82.71 9.5K
15:55 82.66 82.68 82.63 82.68 5.5K
15:56 82.71 82.71 82.66 82.66 7.2K
15:57 82.67 82.67 82.63 82.63 10.8K
15:58 82.61 82.61 82.49 82.54 22.6K
15:59 82.53 82.55 82.38 82.42 177.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 80.57 80.85 79.41 79.90 0.7M
2025-09-29 81.77 81.66 80.29 80.92 0.8M
2025-09-26 81.33 82.29 81.16 81.46 0.9M
2025-09-25 81.98 82.77 80.40 80.98 0.7M
2025-09-24 82.67 83.72 82.36 82.43 0.6M
2025-09-23 82.30 83.26 81.95 82.59 0.7M
2025-09-22 82.58 82.77 81.92 81.94 0.6M
2025-09-19 83.39 83.42 82.05 83.14 1.5M
2025-09-18 83.63 84.21 82.60 83.08 0.8M
2025-09-17 84.60 84.96 82.57 83.60 1.1M
2025-09-16 84.36 84.99 84.00 84.74 0.6M
2025-09-15 85.75 85.86 83.93 84.12 0.9M
2025-09-12 88.31 88.41 85.43 85.81 0.8M
2025-09-11 84.22 88.48 83.61 88.46 1.4M
2025-09-10 86.85 87.45 84.16 84.22 1.2M
2025-09-09 87.98 87.98 86.87 87.32 0.7M
2025-09-08 86.21 87.98 85.20 87.90 0.8M
2025-09-05 86.11 87.29 85.45 86.36 1.1M
2025-09-04 86.30 86.37 85.10 86.21 1.1M
2025-09-03 86.30 88.27 85.79 86.05 0.7M
2025-09-02 85.68 86.49 85.30 86.35 0.7M
2025-08-29 87.40 87.55 86.12 86.61 0.8M
2025-08-28 89.18 89.18 86.83 87.57 0.6M
2025-08-27 87.70 89.16 87.40 88.71 0.6M
2025-08-26 87.78 88.76 87.28 87.64 0.8M
2025-08-25 88.39 88.81 87.27 87.48 0.5M
2025-08-22 87.20 89.60 87.04 88.98 0.5M
2025-08-21 85.79 87.05 85.39 86.61 0.7M
2025-08-20 88.23 88.27 86.09 86.43 0.7M
2025-08-19 87.43 89.15 87.43 87.95 0.6M
2025-08-18 87.83 88.14 86.91 87.69 0.7M
2025-08-15 89.36 89.36 87.85 87.91 0.9M
2025-08-14 90.19 90.22 88.54 88.77 0.8M
2025-08-13 87.48 91.44 87.48 91.10 1.3M
2025-08-12 84.62 87.75 84.30 87.61 1.2M
2025-08-11 83.89 84.58 83.28 83.99 0.6M
2025-08-08 84.09 84.47 82.54 83.96 0.6M
2025-08-07 86.12 86.84 83.62 83.79 1.1M
2025-08-06 85.00 86.12 84.00 85.47 0.9M
2025-08-05 84.75 85.33 83.23 85.00 0.8M
2025-08-04 83.99 84.63 83.41 84.51 0.8M
2025-08-01 84.80 84.91 83.02 83.83 1.0M
2025-07-31 88.00 88.38 85.82 86.00 1.5M
2025-07-30 89.74 90.39 87.87 88.38 1.1M
2025-07-29 91.23 91.41 88.83 89.76 1.2M
2025-07-28 92.21 92.69 91.06 91.16 1.7M
2025-07-25 89.30 92.17 88.78 92.00 1.5M
2025-07-24 88.88 92.00 87.99 88.82 2.3M
2025-07-23 87.60 88.76 85.89 86.13 1.9M
2025-07-22 85.95 87.97 85.04 87.93 1.3M
2025-07-21 87.17 87.48 85.71 85.73 1.0M
2025-07-18 86.76 86.86 85.58 86.75 0.8M
2025-07-17 86.64 86.96 84.68 86.91 1.7M
2025-07-16 87.99 88.87 86.46 86.59 1.3M
2025-07-15 90.58 90.95 87.70 87.76 1.7M
2025-07-14 90.71 90.71 89.45 90.59 1.7M
2025-07-11 88.97 91.08 88.48 91.00 1.8M
2025-07-10 86.20 89.45 86.20 89.34 1.7M
2025-07-09 85.56 86.10 84.63 86.05 0.9M
2025-07-08 84.50 85.61 84.15 84.88 1.2M
2025-07-07 84.00 85.22 83.45 84.20 1.8M
2025-07-03 84.20 85.00 83.70 84.50 0.9M
2025-07-02 83.00 84.14 82.65 84.07 1.0M
2025-07-01 81.07 84.20 80.52 83.06 1.4M
2025-06-30 81.81 81.99 80.45 81.21 0.9M
2025-06-27 80.80 82.14 80.55 81.87 2.8M
2025-06-26 79.55 80.84 79.47 80.73 0.9M
2025-06-25 80.04 80.35 78.93 79.50 0.8M
2025-06-24 80.24 81.14 79.60 79.66 0.9M
2025-06-23 79.87 79.87 77.37 79.20 1.0M
2025-06-20 80.25 80.42 78.58 79.33 1.1M
2025-06-18 80.50 81.01 79.62 79.68 1.4M
2025-06-17 79.50 81.83 79.50 80.34 1.3M
2025-06-16 79.84 80.33 79.03 79.87 0.9M
2025-06-13 80.22 80.86 78.82 79.13 0.8M
2025-06-12 82.12 82.55 81.14 81.80 0.9M
2025-06-11 83.94 85.09 82.59 82.98 1.1M
2025-06-10 82.56 84.36 82.56 83.76 0.9M
2025-06-09 83.93 84.65 82.37 82.42 0.8M
2025-06-06 82.82 83.64 82.42 83.42 0.7M
2025-06-05 81.71 82.46 81.00 81.66 1.2M
2025-06-04 83.74 83.79 81.66 81.66 0.9M
2025-06-03 82.52 83.87 82.50 83.79 1.1M
2025-06-02 82.26 83.03 80.65 82.70 1.4M
2025-05-30 83.88 84.54 81.98 82.78 1.3M
2025-05-29 86.12 86.32 83.21 83.83 1.1M
2025-05-28 87.11 87.52 85.37 85.50 0.7M
2025-05-27 85.96 87.28 85.20 87.27 1.4M
2025-05-23 82.65 84.61 82.65 84.47 0.5M
2025-05-22 85.48 85.91 84.82 85.08 0.6M
2025-05-21 86.33 86.51 84.97 85.50 0.8M
2025-05-20 87.69 87.92 86.73 87.21 0.8M
2025-05-19 87.48 88.63 86.89 88.26 0.9M
2025-05-16 85.95 88.77 85.30 88.74 1.5M
2025-05-15 86.52 87.23 85.66 85.86 1.0M
2025-05-14 87.47 88.71 86.94 87.44 0.8M
2025-05-13 87.30 88.55 87.08 87.79 0.9M
2025-05-12 88.23 89.66 84.76 86.80 1.4M
2025-05-09 84.41 84.91 83.76 84.26 0.7M
2025-05-08 84.31 84.96 82.99 84.29 1.0M
2025-05-07 84.22 84.95 83.10 83.29 1.3M
2025-05-06 84.01 84.73 82.76 83.44 1.5M
2025-05-05 86.32 86.99 84.11 84.11 1.1M
2025-05-02 86.85 88.36 86.34 87.05 1.0M
2025-05-01 83.60 87.72 82.88 85.36 2.1M
2025-04-30 84.21 85.30 82.48 85.30 1.5M
2025-04-29 85.61 86.90 85.13 86.10 1.0M
2025-04-28 85.62 87.54 85.28 86.39 0.9M
2025-04-25 85.00 85.78 84.15 85.17 0.6M
2025-04-24 82.39 85.36 82.15 84.91 0.8M
2025-04-23 84.23 87.32 82.48 83.20 1.3M
2025-04-22 79.98 81.34 79.55 80.83 1.0M
2025-04-21 80.58 81.04 78.41 78.91 0.7M
2025-04-17 82.50 82.76 81.34 81.44 0.6M
2025-04-16 82.39 83.98 80.89 81.71 0.9M
2025-04-15 84.71 85.33 83.06 83.53 0.6M
2025-04-14 84.87 84.87 82.05 84.31 0.8M
2025-04-11 82.34 85.57 81.95 84.46 0.8M
2025-04-10 85.22 85.70 81.01 82.50 0.9M
2025-04-09 77.63 88.36 77.53 87.68 1.5M
2025-04-08 82.43 83.66 77.48 78.47 1.1M
2025-04-07 79.67 83.85 76.65 79.58 1.7M
2025-04-04 83.28 85.56 81.63 82.36 1.3M
2025-04-03 87.73 88.84 86.07 86.36 1.2M
2025-04-02 89.78 92.55 89.27 92.25 0.7M
2025-04-01 90.31 91.86 89.49 91.00 0.9M
2025-03-31 88.17 90.91 87.70 90.51 0.8M
2025-03-28 91.56 92.32 89.01 89.66 0.8M
2025-03-27 91.85 93.08 91.23 92.19 1.1M
2025-03-26 92.39 93.56 91.66 91.97 0.6M
2025-03-25 92.76 93.58 90.81 92.37 1.3M
2025-03-24 92.77 93.57 91.60 92.63 0.9M
2025-03-21 89.59 90.82 86.83 90.64 1.4M
2025-03-20 90.07 91.98 90.07 91.14 0.9M
2025-03-19 89.95 91.68 89.95 91.18 0.7M
2025-03-18 91.21 91.36 89.20 89.59 0.9M
2025-03-17 89.86 92.36 89.31 92.15 1.2M
2025-03-14 88.47 90.47 88.47 90.01 1.2M
2025-03-13 91.31 91.40 87.34 87.72 1.2M
2025-03-12 92.42 93.01 89.31 91.36 1.4M
2025-03-11 93.53 93.89 90.20 91.29 1.5M
2025-03-10 97.10 97.78 92.61 93.53 3.0M
2025-03-07 100.25 100.74 95.81 98.55 2.1M
2025-03-06 103.94 104.62 99.19 100.41 1.6M
2025-03-05 104.26 105.69 103.67 105.27 0.8M
2025-03-04 105.25 106.38 103.32 104.37 1.0M
2025-03-03 108.59 109.63 105.55 106.21 0.9M
2025-02-28 108.10 108.78 106.62 108.33 0.8M
2025-02-27 108.55 109.88 107.53 108.10 1.0M
2025-02-26 106.65 108.93 106.08 107.50 0.7M
2025-02-25 107.22 107.47 104.89 106.28 1.0M
2025-02-24 109.47 110.01 106.77 107.14 0.9M
2025-02-21 112.62 113.07 107.40 108.83 1.1M
2025-02-20 111.99 112.34 110.02 111.91 0.7M
2025-02-19 110.77 111.99 109.89 111.77 0.7M
2025-02-18 109.23 112.16 109.23 111.39 0.8M
2025-02-14 110.15 110.94 108.16 109.32 1.2M
2025-02-13 109.20 110.58 105.65 107.32 1.3M
2025-02-12 106.79 109.14 106.63 109.10 1.1M
2025-02-11 106.46 108.02 106.35 107.45 0.8M
2025-02-10 108.57 108.90 106.29 107.58 0.7M
2025-02-07 108.00 109.09 106.99 108.41 1.0M
2025-02-06 105.76 108.88 105.76 107.58 0.9M
2025-02-05 106.55 106.55 104.89 106.06 0.3M
2025-02-04 105.66 107.18 105.27 106.03 0.6M
2025-02-03 103.08 106.92 102.81 106.03 0.8M
2025-01-31 105.11 105.29 104.51 105.02 0.7M
2025-01-30 104.87 105.51 103.83 104.43 0.8M
2025-01-29 105.00 105.00 103.19 104.33 0.7M
2025-01-28 104.74 106.28 104.44 105.29 1.3M
2025-01-27 104.37 105.67 103.44 104.47 0.6M
2025-01-24 105.34 105.83 104.06 104.82 0.5M
2025-01-23 106.03 106.03 103.69 105.51 0.8M
2025-01-22 105.20 106.16 104.94 105.84 0.6M
2025-01-21 103.30 105.72 103.30 105.55 0.8M
2025-01-17 102.77 103.93 102.48 103.25 0.5M
2025-01-16 101.68 103.56 101.68 102.86 0.7M
2025-01-15 102.90 103.71 101.07 101.26 0.6M
2025-01-14 101.36 102.59 100.88 101.31 0.5M
2025-01-13 99.38 101.04 98.90 100.97 0.9M
2025-01-10 98.88 101.61 98.50 100.50 1.1M
2025-01-08 100.34 101.06 98.91 99.00 0.9M
2025-01-07 101.03 101.40 99.91 100.32 0.6M
2025-01-06 102.00 102.08 100.51 100.79 0.8M
2025-01-03 99.88 101.36 99.71 100.89 0.4M
2025-01-02 101.78 102.30 99.68 99.80 0.6M