Centene Corp.

CNC
🏛️ 美国 →
35.21
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 32.69 32.85 32.64 32.78 104.8K
09:31 32.78 33.06 32.78 33.02 31.0K
09:32 33.02 33.25 33.02 33.25 21.6K
09:33 33.28 33.29 33.22 33.26 22.9K
09:34 33.25 33.46 33.25 33.46 58.6K
09:35 33.44 33.44 33.22 33.30 36.6K
09:36 33.29 33.38 33.28 33.37 46.2K
09:37 33.37 33.48 33.37 33.43 42.9K
09:38 33.44 33.51 33.39 33.48 22.3K
09:39 33.46 33.46 33.40 33.40 38.9K
09:40 33.40 33.40 33.34 33.35 29.2K
09:41 33.35 33.50 33.35 33.44 43.5K
09:42 33.42 33.42 33.39 33.42 14.3K
09:43 33.44 33.44 33.37 33.37 28.8K
09:44 33.37 33.41 33.35 33.38 19.8K
09:45 33.36 33.40 33.32 33.36 32.0K
09:46 33.38 33.38 33.31 33.32 27.3K
09:47 33.30 33.35 33.30 33.31 23.2K
09:48 33.31 33.34 33.25 33.34 34.6K
09:49 33.34 33.35 33.31 33.32 29.4K
09:50 33.33 33.38 33.33 33.35 45.0K
09:51 33.35 33.35 33.28 33.28 27.6K
09:52 33.28 33.28 33.23 33.26 27.2K
09:53 33.28 33.28 33.26 33.27 17.7K
09:54 33.24 33.31 33.23 33.31 21.6K
09:55 33.32 33.32 33.27 33.30 22.1K
09:56 33.30 33.33 33.29 33.29 29.5K
09:57 33.29 33.29 33.20 33.24 35.9K
09:58 33.23 33.31 33.23 33.29 77.1K
09:59 33.30 33.36 33.28 33.36 29.0K
10:00 33.37 33.39 33.32 33.36 69.2K
10:01 33.38 33.38 33.32 33.34 51.4K
10:02 33.36 33.38 33.33 33.36 142.1K
10:03 33.38 33.38 33.36 33.35 33.9K
10:04 33.34 33.35 33.29 33.35 35.7K
10:05 33.36 33.44 33.36 33.44 114.6K
10:06 33.44 33.50 33.44 33.50 30.6K
10:07 33.49 33.52 33.49 33.48 40.8K
10:08 33.49 33.53 33.48 33.48 30.8K
10:09 33.50 33.50 33.47 33.47 12.9K
10:10 33.48 33.51 33.48 33.50 19.1K
10:11 33.49 33.53 33.46 33.53 23.6K
10:12 33.51 33.51 33.49 33.50 27.8K
10:13 33.50 33.51 33.46 33.46 27.5K
10:14 33.48 33.52 33.47 33.52 23.0K
10:15 33.51 33.56 33.51 33.56 36.7K
10:16 33.57 33.65 33.56 33.63 41.6K
10:17 33.64 33.65 33.62 33.62 45.5K
10:18 33.62 33.62 33.61 33.60 31.4K
10:19 33.61 33.65 33.59 33.59 29.5K
10:20 33.60 33.62 33.59 33.61 9.5K
10:21 33.62 33.66 33.61 33.66 26.4K
10:22 33.67 33.68 33.64 33.67 36.9K
10:23 33.68 33.69 33.66 33.66 28.4K
10:24 33.66 33.70 33.65 33.70 17.0K
10:25 33.69 33.70 33.65 33.65 35.3K
10:26 33.66 33.67 33.62 33.65 28.6K
10:27 33.64 33.64 33.58 33.58 25.0K
10:28 33.58 33.64 33.58 33.64 23.8K
10:29 33.64 33.64 33.54 33.54 30.2K
10:30 33.55 33.55 33.53 33.54 32.6K
10:31 33.54 33.54 33.48 33.48 40.0K
10:32 33.48 33.49 33.46 33.49 24.9K
10:33 33.49 33.49 33.47 33.47 21.6K
10:34 33.47 33.51 33.46 33.49 41.7K
10:35 33.49 33.53 33.49 33.53 12.4K
10:36 33.52 33.53 33.50 33.53 24.5K
10:37 33.53 33.56 33.53 33.56 22.2K
10:38 33.56 33.59 33.56 33.59 11.8K
10:39 33.60 33.60 33.58 33.58 15.5K
10:40 33.58 33.60 33.57 33.60 9.4K
10:41 33.57 33.59 33.55 33.55 25.2K
10:42 33.54 33.54 33.42 33.43 44.3K
10:43 33.43 33.47 33.43 33.46 22.1K
10:44 33.47 33.49 33.44 33.49 15.3K
10:45 33.51 33.52 33.50 33.52 17.5K
10:46 33.52 33.52 33.48 33.49 18.9K
10:47 33.47 33.48 33.45 33.45 10.1K
10:48 33.46 33.49 33.46 33.46 11.1K
10:49 33.46 33.48 33.45 33.46 15.2K
10:50 33.45 33.46 33.44 33.46 8.0K
10:51 33.46 33.51 33.46 33.51 18.4K
10:52 33.50 33.50 33.45 33.45 20.7K
10:53 33.44 33.48 33.44 33.47 42.4K
10:54 33.47 33.48 33.47 33.48 7.1K
10:55 33.49 33.49 33.47 33.47 6.7K
10:56 33.48 33.60 33.47 33.59 63.6K
10:57 33.59 33.60 33.58 33.59 16.7K
10:58 33.59 33.59 33.58 33.58 8.6K
10:59 33.57 33.63 33.57 33.63 12.4K
11:00 33.62 33.63 33.59 33.61 24.2K
11:01 33.62 33.62 33.61 33.61 8.6K
11:02 33.61 33.65 33.61 33.64 23.7K
11:03 33.64 33.70 33.64 33.66 100.9K
11:04 33.66 33.71 33.65 33.71 24.6K
11:05 33.70 33.70 33.68 33.70 13.3K
11:06 33.71 33.71 33.68 33.69 16.7K
11:07 33.70 33.71 33.70 33.71 21.2K
11:08 33.69 33.71 33.69 33.71 15.9K
11:09 33.72 33.74 33.71 33.73 19.8K
11:10 33.73 33.73 33.70 33.72 30.0K
11:11 33.69 33.69 33.62 33.63 46.0K
11:12 33.63 33.63 33.61 33.62 22.1K
11:13 33.62 33.64 33.60 33.59 38.3K
11:14 33.58 33.65 33.58 33.64 15.1K
11:15 33.64 33.67 33.63 33.64 24.0K
11:16 33.64 33.69 33.63 33.69 36.2K
11:17 33.69 33.72 33.68 33.69 43.5K
11:18 33.68 33.69 33.64 33.64 15.6K
11:19 33.63 33.66 33.63 33.66 19.4K
11:20 33.66 33.68 33.66 33.67 10.0K
11:21 33.68 33.68 33.66 33.66 11.8K
11:22 33.66 33.66 33.64 33.64 22.2K
11:23 33.64 33.67 33.62 33.67 11.0K
11:24 33.66 33.70 33.66 33.70 43.2K
11:25 33.71 33.77 33.69 33.74 56.3K
11:26 33.71 33.73 33.70 33.73 11.6K
11:27 33.73 33.77 33.73 33.76 15.4K
11:28 33.75 33.76 33.75 33.75 8.0K
11:29 33.76 33.78 33.75 33.75 27.8K
11:30 33.76 33.77 33.76 33.76 19.6K
11:31 33.76 33.81 33.76 33.81 12.5K
11:32 33.80 33.82 33.79 33.79 14.5K
11:33 33.80 33.80 33.79 33.78 9.0K
11:34 33.79 33.80 33.79 33.79 9.8K
11:35 33.78 33.78 33.76 33.78 14.2K
11:36 33.78 33.78 33.76 33.77 11.4K
11:37 33.77 33.77 33.72 33.72 9.5K
11:38 33.72 33.74 33.71 33.72 23.4K
11:39 33.73 33.74 33.72 33.74 22.3K
11:40 33.74 33.79 33.74 33.77 15.2K
11:41 33.78 33.81 33.78 33.81 10.7K
11:42 33.82 33.90 33.82 33.89 57.8K
11:43 33.89 33.95 33.89 33.94 61.8K
11:44 33.95 33.97 33.92 33.92 146.3K
11:45 33.92 33.94 33.90 33.93 62.4K
11:46 33.94 33.99 33.94 33.99 50.5K
11:47 34.00 34.05 34.00 34.02 181.3K
11:48 34.01 34.06 34.00 34.06 55.6K
11:49 34.06 34.08 34.02 34.02 95.2K
11:50 34.02 34.05 34.00 34.03 104.3K
11:51 34.02 34.08 33.99 34.08 1,531.7K
11:52 34.08 34.09 34.05 34.07 41.6K
11:53 34.06 34.08 34.05 34.06 21.4K
11:54 34.06 34.08 34.02 34.08 36.5K
11:55 34.06 34.06 34.05 34.05 26.6K
11:56 34.04 34.08 34.02 34.08 70.2K
11:57 34.08 34.12 34.07 34.12 46.8K
11:58 34.12 34.14 34.11 34.12 45.8K
11:59 34.11 34.12 34.11 34.10 23.3K
12:00 34.09 34.10 34.08 34.09 31.2K
12:01 34.09 34.09 34.02 34.06 26.3K
12:02 34.08 34.08 34.04 34.07 18.6K
12:03 34.07 34.09 34.06 34.09 11.3K
12:04 34.09 34.16 34.09 34.16 32.8K
12:05 34.16 34.18 34.16 34.17 43.3K
12:06 34.15 34.16 34.12 34.12 26.1K
12:07 34.11 34.11 34.07 34.07 20.8K
12:08 34.08 34.12 34.07 34.12 30.8K
12:09 34.13 34.18 34.12 34.15 39.6K
12:10 34.14 34.15 34.11 34.10 26.6K
12:11 34.10 34.10 34.09 34.09 13.1K
12:12 34.11 34.15 34.11 34.12 18.5K
12:13 34.13 34.13 34.08 34.09 29.4K
12:14 34.09 34.13 34.09 34.12 16.6K
12:15 34.11 34.15 34.11 34.14 18.3K
12:16 34.13 34.15 34.13 34.15 10.2K
12:17 34.15 34.17 34.15 34.17 11.2K
12:18 34.18 34.19 34.16 34.18 31.6K
12:19 34.18 34.20 34.18 34.18 23.0K
12:20 34.17 34.19 34.15 34.19 32.4K
12:21 34.19 34.22 34.10 34.10 53.9K
12:22 34.13 34.13 34.10 34.13 19.1K
12:23 34.13 34.15 34.13 34.13 11.8K
12:24 34.13 34.13 34.12 34.12 9.4K
12:25 34.13 34.14 34.12 34.14 22.2K
12:26 34.14 34.17 34.13 34.15 14.2K
12:27 34.15 34.18 34.14 34.16 12.8K
12:28 34.16 34.19 34.16 34.18 13.1K
12:29 34.17 34.18 34.16 34.16 5.5K
12:30 34.16 34.17 34.15 34.17 29.7K
12:31 34.16 34.17 34.16 34.17 13.3K
12:32 34.20 34.20 34.18 34.17 17.2K
12:33 34.18 34.18 34.14 34.14 11.4K
12:34 34.14 34.18 34.14 34.16 24.8K
12:35 34.16 34.17 34.16 34.17 8.8K
12:36 34.18 34.20 34.16 34.17 107.2K
12:37 34.15 34.15 34.05 34.06 14.8K
12:38 34.07 34.11 34.07 34.11 13.6K
12:39 34.11 34.13 34.08 34.08 18.4K
12:40 34.09 34.13 34.09 34.09 47.9K
12:41 34.09 34.12 34.08 34.12 16.4K
12:42 34.12 34.13 34.11 34.11 10.0K
12:43 34.09 34.13 34.08 34.13 43.3K
12:44 34.11 34.13 34.08 34.08 44.3K
12:45 34.08 34.13 34.07 34.13 16.4K
12:46 34.14 34.17 34.12 34.17 32.2K
12:47 34.17 34.17 34.13 34.14 13.7K
12:48 34.14 34.14 34.11 34.12 12.7K
12:49 34.12 34.12 34.09 34.12 22.4K
12:50 34.12 34.12 34.09 34.09 18.6K
12:51 34.09 34.12 34.09 34.12 10.0K
12:52 34.12 34.16 34.12 34.14 14.5K
12:53 34.14 34.16 34.10 34.16 18.0K
12:54 34.16 34.17 34.16 34.17 13.0K
12:55 34.17 34.17 34.15 34.17 9.9K
12:56 34.18 34.21 34.18 34.20 27.8K
12:57 34.20 34.21 34.19 34.20 32.0K
12:58 34.20 34.22 34.19 34.20 25.8K
12:59 34.20 34.21 34.20 34.20 16.2K
13:00 34.18 34.18 34.13 34.13 40.5K
13:01 34.14 34.19 34.13 34.19 39.5K
13:02 34.19 34.20 34.19 34.19 32.3K
13:03 34.19 34.19 34.18 34.19 22.4K
13:04 34.19 34.24 34.19 34.23 14.0K
13:05 34.24 34.25 34.22 34.25 16.9K
13:06 34.27 34.29 34.27 34.28 30.0K
13:07 34.27 34.30 34.26 34.30 15.0K
13:08 34.30 34.32 34.30 34.32 14.0K
13:09 34.32 34.32 34.30 34.30 8.4K
13:10 34.30 34.37 34.30 34.37 28.7K
13:11 34.37 34.38 34.36 34.38 12.9K
13:12 34.39 34.42 34.35 34.35 44.5K
13:13 34.36 34.36 34.32 34.35 21.5K
13:14 34.35 34.35 34.31 34.31 21.3K
13:15 34.33 34.35 34.32 34.36 37.3K
13:16 34.36 34.36 34.33 34.36 14.5K
13:17 34.36 34.39 34.36 34.37 31.1K
13:18 34.37 34.37 34.36 34.37 49.2K
13:19 34.36 34.36 34.36 34.35 23.6K
13:20 34.35 34.36 34.35 34.35 19.1K
13:21 34.35 34.36 34.35 34.35 14.8K
13:22 34.36 34.38 34.36 34.37 10.4K
13:23 34.37 34.37 34.31 34.32 19.9K
13:24 34.34 34.34 34.32 34.32 11.4K
13:25 34.32 34.32 34.30 34.30 18.5K
13:26 34.30 34.32 34.30 34.32 29.1K
13:27 34.32 34.33 34.32 34.33 7.4K
13:28 34.33 34.33 34.30 34.30 12.8K
13:29 34.31 34.33 34.31 34.33 5.0K
13:30 34.33 34.33 34.31 34.31 21.4K
13:31 34.31 34.32 34.31 34.32 12.5K
13:32 34.31 34.35 34.31 34.35 9.9K
13:33 34.36 34.38 34.36 34.38 13.0K
13:34 34.39 34.40 34.39 34.40 13.5K
13:35 34.40 34.49 34.40 34.45 83.5K
13:36 34.45 34.45 34.43 34.45 17.4K
13:37 34.45 34.45 34.39 34.39 12.3K
13:38 34.39 34.40 34.37 34.40 16.2K
13:39 34.40 34.41 34.39 34.40 9.5K
13:40 34.40 34.41 34.40 34.41 16.0K
13:41 34.42 34.42 34.39 34.39 29.0K
13:42 34.39 34.39 34.32 34.37 89.3K
13:43 34.39 34.39 34.36 34.39 25.3K
13:44 34.39 34.41 34.36 34.41 13.4K
13:45 34.43 34.48 34.43 34.48 22.3K
13:46 34.58 34.68 34.58 34.68 173.6K
13:47 34.66 34.66 34.59 34.60 35.1K
13:48 34.61 34.62 34.60 34.62 22.8K
13:49 34.62 34.67 34.61 34.67 26.7K
13:50 34.66 34.69 34.64 34.64 36.4K
13:51 34.66 34.67 34.63 34.63 33.3K
13:52 34.63 34.65 34.63 34.65 16.7K
13:53 34.64 34.64 34.61 34.62 21.4K
13:54 34.62 34.63 34.61 34.62 10.6K
13:55 34.62 34.64 34.62 34.64 104.3K
13:56 34.63 34.67 34.63 34.65 28.6K
13:57 34.64 34.66 34.64 34.66 14.1K
13:58 34.67 34.68 34.66 34.67 14.0K
13:59 34.68 34.76 34.68 34.75 99.4K
14:00 34.74 34.75 34.70 34.70 50.0K
14:01 34.69 34.71 34.68 34.71 23.6K
14:02 34.71 34.71 34.62 34.63 51.5K
14:03 34.63 34.66 34.63 34.64 50.9K
14:04 34.60 34.63 34.59 34.60 36.0K
14:05 34.59 34.59 34.46 34.48 60.4K
14:06 34.48 34.52 34.48 34.52 21.8K
14:07 34.49 34.52 34.49 34.51 17.8K
14:08 34.53 34.53 34.50 34.51 18.0K
14:09 34.51 34.54 34.50 34.53 16.8K
14:10 34.54 34.54 34.51 34.52 16.7K
14:11 34.51 34.53 34.51 34.51 15.5K
14:12 34.50 34.50 34.44 34.47 31.5K
14:13 34.47 34.47 34.44 34.44 26.6K
14:14 34.44 34.50 34.43 34.50 39.9K
14:15 34.49 34.61 34.49 34.60 60.1K
14:16 34.60 34.69 34.60 34.69 60.9K
14:17 34.69 34.69 34.60 34.60 36.1K
14:18 34.59 34.60 34.58 34.60 19.0K
14:19 34.60 34.60 34.59 34.61 19.5K
14:20 34.60 34.60 34.56 34.57 46.7K
14:21 34.59 34.59 34.54 34.58 172.2K
14:22 34.58 34.58 34.56 34.57 11.1K
14:23 34.58 34.62 34.58 34.61 24.1K
14:24 34.61 34.66 34.61 34.64 46.2K
14:25 34.64 34.68 34.62 34.65 40.8K
14:26 34.64 34.65 34.60 34.60 16.4K
14:27 34.60 34.66 34.59 34.66 146.8K
14:28 34.66 34.66 34.64 34.66 10.2K
14:29 34.65 34.65 34.64 34.64 30.3K
14:30 34.64 34.69 34.63 34.68 28.2K
14:31 34.68 34.68 34.65 34.67 13.6K
14:32 34.67 34.71 34.67 34.71 25.0K
14:33 34.72 34.84 34.72 34.84 41.7K
14:34 34.84 34.84 34.79 34.79 47.0K
14:35 34.79 34.80 34.72 34.72 46.3K
14:36 34.72 34.74 34.72 34.73 29.5K
14:37 34.75 34.77 34.75 34.77 14.5K
14:38 34.80 34.82 34.80 34.82 27.5K
14:39 34.82 34.82 34.79 34.78 39.0K
14:40 34.78 34.79 34.77 34.77 48.8K
14:41 34.76 34.77 34.75 34.77 15.0K
14:42 34.76 34.77 34.75 34.76 28.5K
14:43 34.76 34.78 34.75 34.74 22.1K
14:44 34.76 34.77 34.76 34.77 11.1K
14:45 34.78 34.80 34.77 34.80 15.1K
14:46 34.79 34.79 34.76 34.78 22.1K
14:47 34.78 34.82 34.78 34.82 25.5K
14:48 34.82 34.83 34.82 34.83 47.9K
14:49 34.83 34.84 34.81 34.81 89.0K
14:50 34.81 34.81 34.79 34.79 28.4K
14:51 34.77 34.78 34.75 34.78 21.8K
14:52 34.79 34.83 34.79 34.83 21.3K
14:53 34.83 34.84 34.83 34.83 20.7K
14:54 34.84 34.85 34.82 34.83 25.2K
14:55 34.83 34.83 34.77 34.82 24.1K
14:56 34.82 34.84 34.81 34.84 17.3K
14:57 34.83 34.84 34.82 34.84 16.4K
14:58 34.84 34.84 34.76 34.78 35.0K
14:59 34.77 34.80 34.76 34.80 17.7K
15:00 34.80 34.81 34.74 34.76 33.3K
15:01 34.76 34.77 34.75 34.77 7.5K
15:02 34.74 34.76 34.73 34.74 106.0K
15:03 34.72 34.72 34.67 34.69 16.1K
15:04 34.69 34.73 34.69 34.73 27.1K
15:05 34.73 34.76 34.73 34.75 16.4K
15:06 34.75 34.78 34.75 34.77 11.6K
15:07 34.77 34.78 34.77 34.78 16.1K
15:08 34.77 34.77 34.75 34.74 21.2K
15:09 34.73 34.75 34.73 34.74 14.5K
15:10 34.75 34.76 34.75 34.75 19.6K
15:11 34.75 34.78 34.75 34.78 8.6K
15:12 34.79 34.79 34.76 34.76 12.3K
15:13 34.76 34.77 34.73 34.73 21.4K
15:14 34.74 34.75 34.74 34.74 13.2K
15:15 34.74 34.74 34.72 34.75 26.7K
15:16 34.75 34.76 34.73 34.76 29.4K
15:17 34.76 34.77 34.75 34.76 15.4K
15:18 34.75 34.76 34.72 34.73 32.9K
15:19 34.72 34.72 34.69 34.70 15.4K
15:20 34.70 34.74 34.70 34.73 19.9K
15:21 34.74 34.74 34.73 34.73 18.8K
15:22 34.73 34.73 34.70 34.70 23.0K
15:23 34.71 34.71 34.68 34.68 16.2K
15:24 34.69 34.71 34.69 34.70 18.6K
15:25 34.71 34.71 34.70 34.70 22.3K
15:26 34.70 34.72 34.69 34.70 28.7K
15:27 34.70 34.72 34.69 34.72 35.0K
15:28 34.72 34.73 34.72 34.72 10.1K
15:29 34.73 34.73 34.70 34.71 39.4K
15:30 34.73 34.75 34.72 34.74 34.2K
15:31 34.76 34.78 34.76 34.78 37.5K
15:32 34.78 34.78 34.69 34.69 30.0K
15:33 34.69 34.69 34.68 34.67 15.3K
15:34 34.67 34.67 34.62 34.62 64.9K
15:35 34.62 34.62 34.56 34.57 48.3K
15:36 34.57 34.60 34.57 34.60 31.7K
15:37 34.59 34.60 34.59 34.61 23.7K
15:38 34.61 34.63 34.61 34.62 34.8K
15:39 34.63 34.67 34.63 34.66 55.3K
15:40 34.66 34.67 34.65 34.66 23.7K
15:41 34.68 34.70 34.68 34.69 25.6K
15:42 34.69 34.71 34.68 34.70 57.2K
15:43 34.71 34.71 34.69 34.70 52.7K
15:44 34.70 34.71 34.69 34.71 19.2K
15:45 34.73 34.79 34.73 34.79 86.6K
15:46 34.78 34.79 34.76 34.77 60.5K
15:47 34.75 34.78 34.75 34.78 36.0K
15:48 34.79 34.80 34.76 34.80 76.0K
15:49 34.80 34.80 34.79 34.79 46.8K
15:50 34.77 34.77 34.75 34.77 101.5K
15:51 34.78 34.83 34.77 34.82 125.2K
15:52 34.81 34.81 34.76 34.76 85.0K
15:53 34.76 34.76 34.70 34.75 109.6K
15:54 34.74 34.75 34.74 34.75 84.7K
15:55 34.75 34.75 34.72 34.72 120.7K
15:56 34.72 34.77 34.72 34.76 113.3K
15:57 34.76 34.77 34.75 34.77 183.8K
15:58 34.77 34.77 34.72 34.72 240.2K
15:59 34.71 34.71 34.65 34.65 2,220.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 34.70 35.30 34.41 35.21 7.8M
2025-09-26 34.62 35.42 34.44 34.86 13.6M
2025-09-25 34.49 34.70 33.62 34.39 15.1M
2025-09-24 32.73 34.85 32.59 34.65 16.5M
2025-09-23 32.91 33.52 32.72 32.75 9.4M
2025-09-22 31.67 32.88 31.65 32.70 9.3M
2025-09-19 32.29 32.31 31.74 31.77 21.2M
2025-09-18 32.25 32.91 31.93 32.17 7.0M
2025-09-17 32.08 32.63 31.73 32.02 8.9M
2025-09-16 32.76 32.96 31.77 31.80 10.6M
2025-09-15 33.24 33.44 31.93 32.64 11.6M
2025-09-12 33.93 34.78 33.07 33.26 16.9M
2025-09-11 35.97 36.14 34.07 34.08 36.5M
2025-09-10 31.01 31.34 29.98 31.27 14.3M
2025-09-09 29.15 31.15 28.84 31.06 22.5M
2025-09-08 29.02 29.07 28.33 28.84 16.1M
2025-09-05 28.59 29.13 28.24 28.98 14.1M
2025-09-04 29.25 29.30 28.26 28.65 24.0M
2025-09-03 29.50 30.06 29.42 30.06 11.7M
2025-09-02 29.13 29.79 28.72 29.62 10.0M
2025-08-29 28.42 29.09 28.38 29.04 8.4M
2025-08-28 28.93 28.93 28.24 28.38 7.3M
2025-08-27 28.54 29.27 28.54 28.84 7.1M
2025-08-26 29.01 29.07 28.42 28.66 13.6M
2025-08-25 29.40 29.49 28.76 29.08 6.8M
2025-08-22 29.17 29.62 29.12 29.41 10.9M
2025-08-21 29.24 29.31 28.56 28.81 12.9M
2025-08-20 29.32 29.79 29.11 29.40 15.4M
2025-08-19 29.05 30.17 28.91 29.33 16.7M
2025-08-18 28.87 29.56 28.71 28.99 15.2M
2025-08-15 27.80 28.68 27.76 28.49 19.6M
2025-08-14 26.92 27.21 26.71 26.93 10.9M
2025-08-13 26.40 27.18 26.23 27.07 14.2M
2025-08-12 25.48 26.17 25.28 26.17 16.7M
2025-08-11 25.40 26.23 25.23 25.25 10.7M
2025-08-08 25.30 25.81 25.18 25.59 11.4M
2025-08-07 25.22 25.77 25.08 25.26 15.1M
2025-08-06 25.74 26.02 25.13 25.21 17.6M
2025-08-05 26.29 26.43 25.55 25.89 17.3M
2025-08-04 25.96 26.80 25.75 26.21 13.5M
2025-08-01 26.20 26.55 25.52 25.91 17.6M
2025-07-31 25.50 26.88 25.12 26.07 23.6M
2025-07-30 25.90 26.34 25.60 25.79 19.6M
2025-07-29 26.32 26.47 25.50 25.53 22.7M
2025-07-28 28.16 28.37 26.82 26.86 21.5M
2025-07-25 27.13 28.78 26.25 28.39 63.5M
2025-07-24 28.61 28.97 26.66 26.76 40.0M
2025-07-23 28.06 29.51 27.93 29.42 26.5M
2025-07-22 27.64 28.31 27.57 27.89 19.0M
2025-07-21 28.08 28.47 27.34 27.43 27.3M
2025-07-18 29.07 29.07 27.88 27.95 22.6M
2025-07-17 30.08 30.25 28.92 29.14 19.5M
2025-07-16 29.83 30.49 29.50 30.41 12.1M
2025-07-15 30.47 30.90 29.98 30.00 13.4M
2025-07-14 31.46 31.62 30.59 30.64 14.5M
2025-07-11 32.25 32.50 31.40 31.44 15.6M
2025-07-10 32.33 33.41 32.20 32.52 15.4M
2025-07-09 32.42 33.15 31.78 33.09 21.7M
2025-07-08 32.95 33.24 32.52 32.60 18.2M
2025-07-07 33.34 33.83 32.99 33.05 23.0M
2025-07-03 33.96 34.84 33.30 33.31 33.7M
2025-07-02 37.34 37.78 33.76 33.78 93.6M
2025-07-01 54.32 57.46 54.23 56.65 10.3M
2025-06-30 53.83 54.31 53.19 54.28 5.4M
2025-06-27 53.83 54.24 53.46 53.99 5.9M
2025-06-26 53.81 55.15 53.26 53.57 6.4M
2025-06-25 53.87 53.98 53.27 53.51 4.7M
2025-06-24 53.43 54.24 53.25 54.05 4.3M
2025-06-23 54.59 54.65 52.93 53.40 3.7M
2025-06-20 55.01 55.55 54.37 54.40 11.2M
2025-06-18 54.79 55.30 54.16 55.15 4.8M
2025-06-17 54.79 55.75 54.60 54.91 4.4M
2025-06-16 55.23 55.48 53.99 54.68 5.2M
2025-06-13 55.15 55.70 54.77 55.22 3.5M
2025-06-12 55.08 55.40 54.29 55.38 4.5M
2025-06-11 55.43 55.94 55.06 55.27 3.0M
2025-06-10 56.00 56.00 55.08 55.51 2.4M
2025-06-09 55.56 56.10 55.00 55.76 3.4M
2025-06-06 55.13 55.38 54.52 55.16 4.1M
2025-06-05 54.94 55.25 54.51 54.84 4.0M
2025-06-04 55.60 55.79 54.82 54.94 3.9M
2025-06-03 54.90 55.60 54.01 55.37 3.9M
2025-06-02 55.10 55.38 54.08 54.91 5.4M
2025-05-30 56.45 57.27 56.08 56.44 6.7M
2025-05-29 56.00 56.72 55.73 56.52 3.5M
2025-05-28 56.50 57.05 55.88 55.93 4.6M
2025-05-27 57.06 57.98 56.38 57.65 4.3M
2025-05-23 58.30 58.52 55.79 56.41 5.2M
2025-05-22 59.90 59.96 58.02 58.07 4.3M
2025-05-21 60.76 61.63 60.58 60.74 3.2M
2025-05-20 61.59 62.21 61.25 61.96 3.2M
2025-05-19 61.70 62.11 60.79 61.55 4.8M
2025-05-16 60.27 61.80 59.87 61.78 4.4M
2025-05-15 59.66 60.12 56.79 60.06 7.2M
2025-05-14 59.96 60.14 59.12 59.47 5.8M
2025-05-13 60.91 61.14 58.95 58.97 8.7M
2025-05-12 63.40 64.15 61.12 62.87 4.9M
2025-05-09 62.40 63.29 62.03 62.79 4.4M
2025-05-08 62.69 63.42 62.32 62.42 5.0M
2025-05-07 59.61 62.92 59.61 62.92 6.6M
2025-05-06 59.43 60.37 59.05 59.68 4.2M
2025-05-05 60.35 60.83 59.55 59.78 5.6M
2025-05-02 59.83 60.45 59.06 60.16 5.4M
2025-05-01 59.48 60.14 58.49 59.41 6.0M
2025-04-30 59.82 60.56 58.77 59.85 5.5M
2025-04-29 59.34 59.88 58.68 59.26 5.1M
2025-04-28 57.95 59.82 57.71 59.47 8.3M
2025-04-25 58.40 58.90 56.06 57.69 8.8M
2025-04-24 61.87 62.02 59.71 61.58 5.1M
2025-04-23 60.22 62.42 59.91 62.12 4.2M
2025-04-22 58.75 60.25 57.82 60.23 3.7M
2025-04-21 60.71 60.94 57.85 58.01 4.5M
2025-04-17 58.70 61.57 58.53 60.70 5.8M
2025-04-16 62.69 63.15 61.61 61.98 3.3M
2025-04-15 62.88 63.03 62.08 62.28 2.9M
2025-04-14 63.61 63.86 62.08 63.01 3.1M
2025-04-11 62.36 63.94 61.95 63.86 3.9M
2025-04-10 62.87 63.56 61.18 62.39 5.9M
2025-04-09 61.63 63.97 60.91 62.63 5.4M
2025-04-08 66.03 66.03 61.92 62.40 6.1M
2025-04-07 61.64 62.65 59.66 61.35 7.6M
2025-04-04 64.26 65.90 61.88 61.93 8.0M
2025-04-03 60.90 64.59 60.64 64.29 8.6M
2025-04-02 59.93 60.81 59.80 60.73 2.9M
2025-04-01 60.65 61.12 60.17 60.45 2.2M
2025-03-31 60.10 61.10 59.71 60.71 4.2M
2025-03-28 60.76 61.07 59.90 60.04 2.7M
2025-03-27 59.78 61.00 58.52 60.23 4.2M
2025-03-26 59.12 61.08 59.02 60.54 3.8M
2025-03-25 59.76 59.83 58.52 58.94 3.4M
2025-03-24 58.97 59.98 58.47 59.34 3.0M
2025-03-21 59.48 59.81 58.47 58.90 7.9M
2025-03-20 59.03 59.75 58.63 59.62 2.5M
2025-03-19 59.58 60.00 58.51 59.23 2.8M
2025-03-18 59.28 59.75 58.84 59.66 2.8M
2025-03-17 57.84 59.45 57.80 59.24 2.9M
2025-03-14 57.94 58.56 57.47 58.19 4.3M
2025-03-13 58.33 58.85 57.31 57.96 4.0M
2025-03-12 58.17 60.96 56.92 58.45 6.3M
2025-03-11 59.68 59.69 56.99 58.57 6.0M
2025-03-10 60.29 61.35 59.33 59.44 6.0M
2025-03-07 59.16 60.88 58.96 60.03 5.5M
2025-03-06 58.90 59.69 58.20 59.45 3.8M
2025-03-05 58.02 59.59 57.79 59.00 4.8M
2025-03-04 58.33 59.36 57.87 57.87 4.1M
2025-03-03 58.33 58.92 57.83 58.59 4.0M
2025-02-28 57.98 58.52 57.07 58.16 7.5M
2025-02-27 57.60 59.21 57.41 58.19 5.1M
2025-02-26 60.79 60.87 56.39 56.90 6.2M
2025-02-25 58.94 61.50 58.94 61.33 5.6M
2025-02-24 57.68 59.05 56.82 58.93 4.4M
2025-02-21 56.65 58.79 56.61 57.68 4.8M
2025-02-20 57.57 58.87 57.50 58.48 5.5M
2025-02-19 56.08 58.01 55.82 57.66 6.2M
2025-02-18 57.05 57.09 55.72 55.93 3.8M
2025-02-14 57.15 57.33 56.48 56.86 3.4M
2025-02-13 56.92 56.92 55.17 56.81 6.6M
2025-02-12 57.39 59.15 55.91 56.45 4.7M
2025-02-11 58.91 59.28 56.97 57.39 4.9M
2025-02-10 59.04 59.33 58.25 58.91 3.5M
2025-02-07 59.06 59.28 58.30 58.94 3.4M
2025-02-06 60.09 60.20 57.90 58.63 7.3M
2025-02-05 60.91 61.59 60.21 60.73 5.9M
2025-02-04 60.25 63.04 59.95 61.29 8.5M
2025-02-03 63.80 66.81 63.80 64.82 4.8M
2025-01-31 64.10 64.75 63.89 64.03 2.6M
2025-01-30 64.17 64.76 63.32 64.62 2.9M
2025-01-29 64.95 64.95 63.33 63.91 4.7M
2025-01-28 65.78 66.29 63.30 64.72 5.3M
2025-01-27 65.51 66.52 65.19 65.89 2.9M
2025-01-24 64.49 64.70 63.69 64.58 3.3M
2025-01-23 64.94 65.75 63.57 65.12 4.3M
2025-01-22 63.10 63.83 62.12 63.53 3.3M
2025-01-21 62.79 63.75 62.27 63.66 4.8M
2025-01-17 62.80 63.13 62.07 62.25 4.4M
2025-01-16 62.35 63.70 61.71 62.87 3.5M
2025-01-15 63.44 63.65 62.12 63.15 2.8M
2025-01-14 63.57 64.10 62.91 63.40 2.9M
2025-01-13 62.55 63.94 62.36 63.70 4.6M
2025-01-10 62.89 63.95 60.38 61.83 5.2M
2025-01-08 62.25 63.61 61.71 63.17 5.5M
2025-01-07 62.88 63.18 62.09 62.61 4.2M
2025-01-06 61.76 63.76 61.63 62.69 4.9M
2025-01-03 60.68 62.05 60.33 61.48 5.0M
2025-01-02 61.11 61.78 60.38 60.51 3.8M