iShares MSCI China ETF (MCHI)

MCHI
🏛️ 美国 →
64.32
最后更新: 2025-09-26
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 64.72 64.72 64.61 64.63 32.8K
09:31 64.64 64.65 64.64 64.64 7.5K
09:32 64.62 64.64 64.59 64.59 10.2K
09:33 64.60 64.61 64.59 64.61 22.8K
09:34 64.60 64.60 64.55 64.55 22.6K
09:35 64.54 64.55 64.49 64.51 37.1K
09:36 64.52 64.55 64.51 64.55 14.7K
09:37 64.56 64.57 64.55 64.55 18.0K
09:38 64.55 64.56 64.53 64.56 14.3K
09:39 64.56 64.56 64.54 64.54 2.0K
09:40 64.52 64.52 64.49 64.49 6.0K
09:41 64.47 64.48 64.47 64.48 7.1K
09:42 64.47 64.47 64.43 64.45 15.4K
09:43 64.45 64.47 64.45 64.47 5.1K
09:44 64.45 64.52 64.45 64.52 48.9K
09:45 64.50 64.57 64.50 64.57 7.4K
09:46 64.56 64.56 64.53 64.53 2.2K
09:47 64.55 64.55 64.54 64.54 4.2K
09:48 64.53 64.57 64.53 64.57 5.9K
09:49 64.58 64.61 64.58 64.58 8.1K
09:50 64.58 64.61 64.58 64.61 42.6K
09:51 64.61 64.64 64.58 64.60 45.8K
09:52 64.60 64.60 64.57 64.57 11.8K
09:53 64.58 64.58 64.57 64.57 10.0K
09:54 64.57 64.57 64.56 64.57 6.8K
09:55 64.59 64.61 64.58 64.61 28.6K
09:56 64.60 64.62 64.59 64.62 9.9K
09:57 64.61 64.61 64.60 64.60 6.8K
09:58 64.62 64.62 64.58 64.58 5.8K
09:59 64.60 64.61 64.60 64.60 6.6K
10:00 64.63 64.64 64.63 64.63 10.4K
10:01 64.63 64.63 64.63 64.63 5.0K
10:02 64.65 64.67 64.63 64.63 10.1K
10:03 64.64 64.66 64.64 64.66 3.1K
10:04 64.66 64.69 64.66 64.69 4.1K
10:05 64.71 64.72 64.69 64.70 7.4K
10:06 64.71 64.72 64.70 64.72 3.0K
10:07 64.73 64.73 64.72 64.73 0.9K
10:08 64.74 64.74 64.74 64.74 2.6K
10:09 64.74 64.77 64.74 64.76 5.9K
10:10 64.77 64.78 64.75 64.78 7.5K
10:11 64.79 64.83 64.79 64.82 11.6K
10:12 64.79 64.79 64.77 64.79 9.5K
10:13 64.80 64.80 64.78 64.79 2.3K
10:14 64.79 64.80 64.79 64.80 1.3K
10:15 64.79 64.79 64.78 64.78 2.7K
10:16 64.79 64.80 64.79 64.79 1.7K
10:17 64.77 64.77 64.77 64.77 0.6K
10:18 64.77 64.80 64.77 64.79 4.1K
10:19 64.79 64.79 64.79 64.79 0.8K
10:20 64.78 64.83 64.78 64.83 3.5K
10:21 64.82 64.82 64.81 64.81 3.4K
10:22 64.80 64.81 64.80 64.81 2.2K
10:23 64.83 64.86 64.83 64.86 1.5K
10:24 64.86 64.87 64.86 64.87 3.2K
10:25 64.87 64.87 64.86 64.86 20.6K
10:26 64.87 64.88 64.87 64.88 21.8K
10:27 64.88 64.89 64.88 64.88 23.0K
10:28 64.89 64.89 64.87 64.86 8.0K
10:29 64.86 64.86 64.85 64.85 2.7K
10:30 64.84 64.84 64.81 64.82 2.7K
10:31 64.80 64.80 64.80 64.80 9.8K
10:32 64.81 64.81 64.80 64.80 9.2K
10:33 64.81 64.82 64.80 64.82 10.0K
10:34 64.84 64.84 64.81 64.81 12.1K
10:35 64.82 64.82 64.82 64.82 8.9K
10:36 64.80 64.80 64.78 64.78 6.2K
10:37 64.75 64.76 64.75 64.76 0.7K
10:38 64.76 64.76 64.75 64.76 8.4K
10:39 64.76 64.76 64.76 64.76 2.2K
10:40 64.76 64.76 64.74 64.74 2.2K
10:41 64.75 64.75 64.74 64.74 4.9K
10:42 64.74 64.75 64.74 64.75 7.0K
10:43 64.76 64.76 64.76 64.76 3.0K
10:44 64.77 64.78 64.77 64.78 4.4K
10:45 64.78 64.78 64.77 64.77 6.1K
10:46 64.77 64.77 64.76 64.76 3.3K
10:47 64.74 64.77 64.74 64.77 1.3K
10:48 64.81 64.83 64.81 64.83 0.9K
10:49 64.84 64.84 64.84 64.84 0.2K
10:50 64.84 64.84 64.81 64.81 12.5K
10:51 64.81 64.83 64.81 64.81 17.0K
10:52 64.82 64.83 64.82 64.83 2.2K
10:53 64.83 64.83 64.82 64.82 6.7K
10:54 64.81 64.82 64.81 64.82 10.8K
10:55 64.81 64.81 64.81 64.81 2.9K
10:56 64.80 64.81 64.80 64.81 3.5K
10:57 64.81 64.81 64.80 64.80 3.2K
10:58 64.80 64.80 64.80 64.80 3.3K
10:59 64.81 64.81 64.79 64.79 3.6K
11:00 64.79 64.79 64.79 64.79 3.2K
11:01 64.78 64.79 64.77 64.79 3.7K
11:02 64.79 64.80 64.79 64.79 6.1K
11:03 64.81 64.81 64.81 64.81 4.3K
11:04 64.81 64.81 64.78 64.78 5.2K
11:05 64.78 64.80 64.77 64.80 7.9K
11:06 64.80 64.81 64.80 64.81 5.3K
11:07 64.82 64.83 64.81 64.81 6.3K
11:08 64.81 64.81 64.81 64.81 1.8K
11:09 64.81 64.81 64.80 64.80 3.8K
11:10 64.80 64.80 64.80 64.80 8.1K
11:11 64.82 64.84 64.82 64.84 2.2K
11:12 64.85 64.85 64.84 64.84 5.1K
11:13 64.85 64.86 64.85 64.86 5.8K
11:14 64.87 64.88 64.87 64.88 3.1K
11:15 64.87 64.87 64.85 64.85 5.8K
11:16 64.86 64.88 64.86 64.88 5.0K
11:17 64.89 64.91 64.89 64.91 2.2K
11:18 64.91 64.91 64.88 64.88 5.3K
11:19 64.87 64.88 64.87 64.88 2.0K
11:20 64.88 64.88 64.84 64.85 3.9K
11:21 64.86 64.86 64.86 64.86 5.9K
11:22 64.85 64.85 64.82 64.82 13.7K
11:23 64.81 64.81 64.80 64.81 5.0K
11:24 64.81 64.81 64.78 64.78 4.7K
11:25 64.78 64.78 64.76 64.77 7.4K
11:26 64.78 64.78 64.77 64.77 2.5K
11:27 64.77 64.78 64.74 64.75 23.9K
11:28 64.76 64.77 64.76 64.77 3.2K
11:29 64.78 64.80 64.78 64.79 36.6K
11:30 64.80 64.83 64.80 64.82 14.2K
11:31 64.81 64.81 64.78 64.80 25.1K
11:32 64.81 64.82 64.80 64.80 1.6K
11:33 64.81 64.81 64.81 64.81 8.5K
11:35 64.84 64.84 64.84 64.84 0.9K
11:36 64.83 64.83 64.83 64.83 1.8K
11:37 64.84 64.84 64.84 64.83 0.9K
11:38 64.85 64.85 64.85 64.85 0.7K
11:39 64.85 64.85 64.85 64.85 0.6K
11:40 64.85 64.85 64.85 64.85 1.4K
11:41 64.89 64.90 64.89 64.90 11.8K
11:42 64.89 64.91 64.89 64.91 1.3K
11:43 64.91 64.91 64.91 64.91 0.8K
11:44 64.92 64.92 64.88 64.88 2.5K
11:45 64.89 64.89 64.89 64.89 0.2K
11:46 64.89 64.89 64.88 64.88 1.2K
11:47 64.88 64.90 64.88 64.90 5.3K
11:48 64.91 64.91 64.90 64.90 0.5K
11:49 64.90 64.91 64.90 64.90 2.2K
11:50 64.91 64.91 64.91 64.91 0.2K
11:51 64.91 64.91 64.90 64.90 2.7K
11:52 64.90 64.91 64.90 64.91 2.7K
11:53 64.92 64.92 64.91 64.91 1.4K
11:54 64.91 64.91 64.91 64.91 1.4K
11:55 64.91 64.91 64.90 64.90 0.7K
11:56 64.90 64.90 64.89 64.89 2.8K
11:57 64.89 64.89 64.88 64.88 0.7K
11:58 64.89 64.90 64.89 64.90 2.4K
11:59 64.90 64.90 64.89 64.89 1.8K
12:00 64.89 64.89 64.89 64.89 0.8K
12:01 64.89 64.90 64.89 64.90 25.2K
12:02 64.90 64.90 64.90 64.90 1.0K
12:03 64.89 64.89 64.88 64.89 3.7K
12:04 64.89 64.89 64.89 64.89 2.2K
12:06 64.91 64.91 64.91 64.91 1.1K
12:07 64.90 64.90 64.90 64.90 1.0K
12:08 64.88 64.88 64.88 64.88 2.0K
12:09 64.87 64.87 64.86 64.86 4.3K
12:10 64.87 64.87 64.87 64.86 2.7K
12:11 64.87 64.87 64.87 64.86 1.1K
12:12 64.88 64.88 64.87 64.88 0.9K
12:13 64.88 64.88 64.87 64.87 2.6K
12:14 64.87 64.88 64.87 64.88 1.1K
12:15 64.89 64.90 64.89 64.90 0.9K
12:16 64.88 64.89 64.88 64.89 4.9K
12:17 64.88 64.89 64.88 64.89 2.2K
12:18 64.86 64.86 64.85 64.85 1.3K
12:19 64.86 64.86 64.85 64.86 3.7K
12:20 64.85 64.88 64.85 64.88 10.7K
12:21 64.87 64.88 64.87 64.88 3.8K
12:22 64.86 64.86 64.85 64.85 3.9K
12:23 64.85 64.85 64.85 64.84 3.2K
12:24 64.84 64.86 64.84 64.85 2.1K
12:25 64.84 64.85 64.84 64.85 2.7K
12:26 64.85 64.85 64.84 64.83 5.0K
12:27 64.83 64.83 64.82 64.82 1.0K
12:28 64.83 64.83 64.82 64.82 1.7K
12:29 64.82 64.82 64.81 64.81 5.9K
12:30 64.82 64.83 64.82 64.83 4.1K
12:31 64.83 64.83 64.80 64.80 13.0K
12:32 64.81 64.81 64.81 64.81 0.7K
12:33 64.81 64.81 64.80 64.81 11.3K
12:34 64.81 64.83 64.81 64.82 6.1K
12:35 64.82 64.82 64.81 64.81 1.7K
12:36 64.81 64.81 64.81 64.81 2.1K
12:37 64.81 64.81 64.81 64.81 4.7K
12:38 64.81 64.81 64.80 64.80 1.1K
12:39 64.80 64.80 64.79 64.79 8.0K
12:40 64.78 64.78 64.77 64.77 7.3K
12:41 64.77 64.78 64.77 64.77 3.2K
12:42 64.77 64.78 64.77 64.78 4.5K
12:43 64.78 64.78 64.78 64.78 0.2K
12:44 64.78 64.78 64.78 64.78 0.3K
12:45 64.78 64.78 64.77 64.77 2.3K
12:46 64.78 64.78 64.78 64.78 1.3K
12:47 64.78 64.78 64.78 64.78 0.6K
12:48 64.78 64.78 64.77 64.77 1.2K
12:49 64.77 64.78 64.77 64.78 1.7K
12:50 64.78 64.78 64.77 64.77 0.7K
12:51 64.78 64.78 64.77 64.77 3.1K
12:52 64.78 64.78 64.78 64.78 4.1K
12:53 64.78 64.78 64.78 64.78 1.5K
12:54 64.77 64.77 64.76 64.77 32.0K
12:55 64.77 64.77 64.76 64.76 6.4K
12:56 64.76 64.77 64.76 64.77 5.2K
12:57 64.77 64.77 64.77 64.77 2.3K
12:58 64.78 64.79 64.78 64.79 2.0K
12:59 64.79 64.79 64.79 64.79 0.6K
13:00 64.78 64.79 64.78 64.79 1.8K
13:01 64.78 64.79 64.78 64.79 5.6K
13:02 64.78 64.78 64.78 64.78 0.5K
13:03 64.78 64.78 64.78 64.78 2.5K
13:04 64.77 64.78 64.77 64.78 11.4K
13:05 64.78 64.78 64.78 64.78 1.4K
13:06 64.78 64.78 64.78 64.78 2.0K
13:07 64.78 64.78 64.78 64.78 0.7K
13:08 64.78 64.78 64.78 64.78 1.6K
13:09 64.78 64.78 64.77 64.77 4.2K
13:10 64.77 64.78 64.77 64.78 4.8K
13:11 64.78 64.78 64.76 64.76 6.7K
13:12 64.76 64.77 64.76 64.77 4.1K
13:13 64.78 64.78 64.78 64.78 1.0K
13:14 64.78 64.78 64.77 64.77 13.6K
13:15 64.76 64.76 64.76 64.76 1.8K
13:16 64.75 64.77 64.75 64.76 8.8K
13:17 64.76 64.77 64.76 64.77 3.0K
13:18 64.77 64.77 64.76 64.76 2.9K
13:19 64.75 64.75 64.75 64.75 0.6K
13:20 64.75 64.75 64.75 64.75 6.2K
13:21 64.72 64.72 64.70 64.70 7.2K
13:22 64.70 64.70 64.66 64.67 13.1K
13:23 64.66 64.67 64.65 64.65 3.5K
13:24 64.65 64.66 64.65 64.66 8.3K
13:25 64.66 64.68 64.66 64.68 3.5K
13:26 64.69 64.72 64.69 64.72 2.5K
13:27 64.72 64.72 64.71 64.71 16.5K
13:28 64.71 64.71 64.70 64.70 3.3K
13:29 64.71 64.71 64.70 64.70 9.7K
13:30 64.69 64.70 64.69 64.70 1.7K
13:31 64.69 64.69 64.68 64.68 6.0K
13:32 64.68 64.68 64.67 64.68 1.4K
13:33 64.68 64.68 64.68 64.68 2.3K
13:34 64.67 64.68 64.67 64.68 6.7K
13:35 64.69 64.69 64.68 64.68 7.9K
13:36 64.66 64.67 64.66 64.67 5.8K
13:37 64.67 64.68 64.67 64.68 14.2K
13:38 64.68 64.68 64.67 64.68 7.3K
13:39 64.68 64.68 64.67 64.67 1.4K
13:40 64.67 64.67 64.67 64.67 1.3K
13:41 64.67 64.67 64.66 64.66 0.7K
13:42 64.66 64.66 64.66 64.66 0.7K
13:43 64.66 64.66 64.65 64.65 4.9K
13:44 64.66 64.66 64.66 64.66 0.6K
13:45 64.65 64.65 64.65 64.65 6.2K
13:46 64.65 64.65 64.65 64.65 24.2K
13:47 64.65 64.65 64.65 64.65 2.7K
13:48 64.65 64.65 64.64 64.64 9.1K
13:49 64.63 64.63 64.62 64.63 2.8K
13:50 64.63 64.63 64.62 64.63 6.5K
13:51 64.63 64.64 64.63 64.64 0.9K
13:52 64.64 64.64 64.64 64.64 0.8K
13:53 64.65 64.65 64.65 64.65 5.0K
13:54 64.65 64.65 64.65 64.65 2.0K
13:55 64.66 64.66 64.65 64.65 4.0K
13:56 64.65 64.65 64.63 64.64 8.4K
13:57 64.63 64.63 64.62 64.62 3.6K
13:58 64.62 64.62 64.60 64.60 2.8K
13:59 64.61 64.61 64.61 64.61 6.2K
14:00 64.63 64.63 64.61 64.61 17.9K
14:01 64.61 64.61 64.60 64.60 11.6K
14:02 64.59 64.59 64.57 64.57 15.7K
14:03 64.58 64.58 64.57 64.57 19.9K
14:04 64.56 64.56 64.54 64.54 12.4K
14:05 64.54 64.57 64.54 64.56 10.3K
14:06 64.56 64.57 64.56 64.57 1.3K
14:07 64.56 64.57 64.56 64.56 1.7K
14:08 64.57 64.58 64.57 64.58 2.9K
14:09 64.57 64.58 64.57 64.58 7.6K
14:10 64.57 64.57 64.57 64.57 4.3K
14:11 64.56 64.59 64.56 64.59 4.6K
14:12 64.58 64.58 64.58 64.58 0.7K
14:13 64.59 64.59 64.59 64.58 0.4K
14:14 64.58 64.58 64.58 64.58 0.8K
14:15 64.59 64.61 64.59 64.61 3.9K
14:16 64.62 64.62 64.62 64.61 1.5K
14:17 64.62 64.62 64.62 64.61 0.9K
14:18 64.61 64.63 64.61 64.63 2.5K
14:19 64.63 64.64 64.63 64.64 1.5K
14:20 64.64 64.64 64.64 64.64 1.3K
14:21 64.63 64.63 64.63 64.63 3.4K
14:22 64.63 64.63 64.63 64.63 2.3K
14:23 64.63 64.63 64.62 64.63 6.6K
14:24 64.64 64.64 64.64 64.64 1.4K
14:25 64.64 64.65 64.64 64.65 1.7K
14:26 64.65 64.65 64.64 64.65 5.1K
14:27 64.64 64.64 64.64 64.64 2.6K
14:28 64.64 64.64 64.63 64.63 1.4K
14:29 64.64 64.65 64.64 64.65 4.5K
14:30 64.65 64.65 64.64 64.64 1.8K
14:31 64.65 64.65 64.65 64.65 2.9K
14:32 64.64 64.65 64.63 64.63 6.2K
14:33 64.63 64.63 64.62 64.62 1.7K
14:34 64.62 64.64 64.62 64.64 12.2K
14:35 64.64 64.64 64.63 64.64 3.6K
14:36 64.63 64.63 64.63 64.63 2.5K
14:37 64.63 64.64 64.63 64.64 6.3K
14:38 64.63 64.63 64.63 64.63 4.5K
14:39 64.63 64.64 64.63 64.64 3.2K
14:40 64.65 64.66 64.65 64.66 4.2K
14:41 64.66 64.67 64.66 64.67 3.3K
14:42 64.67 64.67 64.66 64.66 4.6K
14:43 64.66 64.66 64.66 64.66 8.9K
14:44 64.66 64.66 64.65 64.65 3.8K
14:45 64.65 64.65 64.64 64.64 7.3K
14:46 64.64 64.64 64.63 64.64 2.5K
14:47 64.64 64.64 64.63 64.63 3.8K
14:48 64.63 64.65 64.63 64.64 10.0K
14:49 64.64 64.65 64.63 64.65 11.8K
14:50 64.65 64.65 64.65 64.65 2.7K
14:51 64.65 64.66 64.65 64.66 6.4K
14:52 64.66 64.66 64.65 64.65 5.6K
14:53 64.65 64.66 64.65 64.66 3.9K
14:54 64.66 64.66 64.66 64.66 5.8K
14:55 64.66 64.67 64.66 64.67 10.4K
14:56 64.66 64.66 64.66 64.66 12.0K
14:57 64.65 64.65 64.65 64.65 3.3K
14:58 64.65 64.66 64.65 64.66 9.3K
14:59 64.66 64.66 64.66 64.66 5.0K
15:00 64.66 64.66 64.64 64.65 10.2K
15:01 64.65 64.66 64.65 64.65 20.9K
15:02 64.66 64.68 64.66 64.67 4.1K
15:03 64.68 64.69 64.68 64.68 8.7K
15:04 64.68 64.68 64.67 64.68 5.6K
15:05 64.68 64.70 64.68 64.70 8.6K
15:06 64.70 64.70 64.70 64.70 11.5K
15:07 64.70 64.70 64.70 64.69 7.9K
15:08 64.69 64.69 64.68 64.69 16.5K
15:09 64.70 64.70 64.70 64.69 3.8K
15:10 64.69 64.69 64.68 64.69 6.9K
15:11 64.69 64.70 64.69 64.70 14.5K
15:12 64.70 64.70 64.70 64.70 7.2K
15:13 64.70 64.70 64.70 64.69 14.8K
15:14 64.69 64.69 64.68 64.69 3.8K
15:15 64.68 64.69 64.67 64.69 17.3K
15:16 64.70 64.70 64.70 64.70 4.4K
15:17 64.70 64.70 64.69 64.70 6.6K
15:18 64.70 64.71 64.70 64.70 8.6K
15:19 64.70 64.70 64.70 64.69 3.9K
15:20 64.70 64.71 64.70 64.71 6.8K
15:21 64.72 64.72 64.71 64.71 4.8K
15:22 64.71 64.71 64.70 64.70 5.8K
15:23 64.70 64.70 64.70 64.70 1.7K
15:24 64.70 64.70 64.70 64.70 13.5K
15:25 64.70 64.70 64.70 64.70 4.0K
15:26 64.70 64.70 64.70 64.70 7.6K
15:27 64.70 64.71 64.70 64.71 6.7K
15:28 64.72 64.72 64.71 64.73 9.4K
15:29 64.73 64.73 64.73 64.73 9.5K
15:30 64.73 64.76 64.73 64.76 10.7K
15:31 64.76 64.76 64.75 64.76 9.7K
15:32 64.76 64.76 64.76 64.76 8.5K
15:33 64.75 64.76 64.74 64.76 12.3K
15:34 64.76 64.76 64.74 64.74 5.7K
15:35 64.73 64.74 64.73 64.74 10.0K
15:36 64.74 64.75 64.74 64.75 13.7K
15:37 64.75 64.75 64.74 64.75 3.4K
15:38 64.74 64.76 64.74 64.76 16.0K
15:39 64.76 64.77 64.76 64.77 10.2K
15:40 64.76 64.77 64.76 64.76 16.0K
15:41 64.75 64.75 64.74 64.74 9.5K
15:42 64.75 64.75 64.75 64.75 7.7K
15:43 64.75 64.75 64.75 64.75 2.8K
15:44 64.75 64.76 64.75 64.76 12.3K
15:45 64.76 64.76 64.75 64.75 5.5K
15:46 64.75 64.76 64.75 64.76 6.5K
15:47 64.75 64.75 64.75 64.75 4.6K
15:48 64.74 64.75 64.74 64.74 6.1K
15:49 64.74 64.74 64.74 64.74 14.0K
15:50 64.74 64.75 64.73 64.72 24.6K
15:51 64.73 64.75 64.73 64.75 18.9K
15:52 64.75 64.75 64.75 64.75 9.5K
15:53 64.75 64.76 64.75 64.76 13.8K
15:54 64.76 64.77 64.76 64.76 28.7K
15:55 64.77 64.77 64.75 64.75 30.3K
15:56 64.76 64.77 64.75 64.77 21.4K
15:57 64.78 64.78 64.76 64.76 25.3K
15:58 64.76 64.77 64.76 64.77 37.9K
15:59 64.77 64.77 64.75 64.76 119.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 64.10 64.40 63.87 64.32 3.1M
2025-09-25 64.72 64.92 64.43 64.76 2.7M
2025-09-24 64.67 65.01 64.54 64.58 3.7M
2025-09-23 63.97 64.17 63.65 63.66 3.8M
2025-09-22 64.42 64.67 64.29 64.43 3.2M
2025-09-19 64.90 65.02 64.44 64.44 4.2M
2025-09-18 64.71 64.91 64.45 64.75 2.7M
2025-09-17 65.73 65.95 65.38 65.80 2.6M
2025-09-16 64.24 64.93 64.14 64.86 2.0M
2025-09-15 64.57 64.60 64.30 64.43 1.7M
2025-09-12 64.09 64.14 63.78 63.95 1.6M
2025-09-11 63.27 64.24 63.25 64.21 3.2M
2025-09-10 63.09 63.09 62.53 62.54 2.5M
2025-09-09 62.74 63.15 62.59 62.97 6.8M
2025-09-08 62.04 62.31 61.83 62.30 1.9M
2025-09-05 61.51 61.55 61.05 61.35 3.6M
2025-09-04 60.32 60.39 59.90 60.30 6.9M
2025-09-03 61.17 61.43 61.01 61.33 2.1M
2025-09-02 60.89 61.67 60.73 61.64 3.9M
2025-08-29 60.91 61.45 60.86 61.31 4.7M
2025-08-28 60.03 60.51 59.91 60.45 1.9M
2025-08-27 60.00 60.06 59.77 60.02 2.2M
2025-08-26 61.75 62.04 61.55 61.62 2.1M
2025-08-25 61.82 62.16 61.54 61.54 2.7M
2025-08-22 60.76 61.65 60.68 61.57 2.7M
2025-08-21 59.69 60.10 59.69 60.00 1.7M
2025-08-20 59.82 60.00 59.57 59.92 2.1M
2025-08-19 59.88 60.07 59.50 59.59 2.8M
2025-08-18 60.00 60.17 59.91 60.04 2.9M
2025-08-15 59.70 59.85 59.56 59.68 1.7M
2025-08-14 59.49 59.63 59.15 59.30 3.3M
2025-08-13 60.17 60.58 60.16 60.56 5.3M
2025-08-12 58.07 58.81 58.05 58.73 3.4M
2025-08-11 58.03 58.19 57.63 57.82 2.1M
2025-08-08 58.01 58.19 57.90 58.19 1.3M
2025-08-07 58.35 58.45 58.02 58.20 1.9M
2025-08-06 58.13 58.40 57.89 58.36 1.6M
2025-08-05 58.03 58.12 57.81 57.86 1.3M
2025-08-04 57.55 57.71 57.30 57.47 2.5M
2025-08-01 56.69 56.71 56.23 56.52 3.0M
2025-07-31 57.30 57.69 57.18 57.43 3.1M
2025-07-30 58.11 58.35 57.78 57.89 2.8M
2025-07-29 59.07 59.10 58.52 58.56 2.3M
2025-07-28 59.00 59.10 58.60 58.70 1.5M
2025-07-25 58.73 58.97 58.54 58.93 4.0M
2025-07-24 59.43 59.50 59.04 59.18 3.5M
2025-07-23 59.17 59.36 59.08 59.25 6.2M
2025-07-22 58.21 58.72 58.02 58.67 4.3M
2025-07-21 57.69 58.08 57.51 57.81 1.7M
2025-07-18 57.58 57.94 57.43 57.45 1.8M
2025-07-17 56.32 56.96 56.30 56.92 1.3M
2025-07-16 56.29 56.56 56.05 56.51 1.4M
2025-07-15 56.33 56.77 56.03 56.68 2.8M
2025-07-14 55.34 55.59 55.25 55.55 1.1M
2025-07-11 55.15 55.21 54.90 54.95 0.7M
2025-07-10 54.90 55.05 54.64 55.01 0.7M
2025-07-09 54.81 54.81 54.41 54.58 2.6M
2025-07-08 55.16 55.32 55.00 55.13 1.8M
2025-07-07 54.59 55.01 54.54 54.62 2.3M
2025-07-03 54.68 54.87 54.55 54.72 2.2M
2025-07-02 54.92 55.00 54.70 55.00 1.7M
2025-07-01 55.08 55.39 55.03 55.27 1.4M
2025-06-30 54.83 55.15 54.63 55.10 1.2M
2025-06-27 55.21 55.39 55.01 55.18 1.3M
2025-06-26 55.40 55.71 55.33 55.54 1.8M
2025-06-25 55.71 55.72 55.43 55.53 2.8M
2025-06-24 54.87 55.59 54.79 55.57 1.4M
2025-06-23 53.83 54.16 53.65 54.13 1.8M
2025-06-20 53.95 53.95 53.47 53.50 1.2M
2025-06-18 54.13 54.20 53.81 53.93 2.3M
2025-06-17 54.78 54.87 54.43 54.44 1.9M
2025-06-16 55.01 55.35 54.97 55.01 2.0M
2025-06-13 54.80 55.09 54.66 54.77 1.9M
2025-06-12 55.70 55.86 55.63 55.79 1.2M
2025-06-11 56.00 56.18 55.81 55.86 1.3M
2025-06-10 55.53 55.73 55.26 55.69 1.9M
2025-06-09 55.29 55.62 55.25 55.52 1.6M
2025-06-06 54.58 54.96 54.45 54.92 1.9M
2025-06-05 55.15 55.28 54.73 54.99 1.7M
2025-06-04 54.34 54.85 54.27 54.79 1.7M
2025-06-03 53.77 53.86 53.55 53.76 1.4M
2025-06-02 53.12 53.30 52.87 53.26 4.0M
2025-05-30 53.23 53.23 52.53 52.82 2.7M
2025-05-29 54.15 54.24 53.73 53.86 3.2M
2025-05-28 53.62 53.62 53.29 53.33 2.3M
2025-05-27 53.96 54.07 53.83 54.04 2.5M
2025-05-23 54.48 54.87 54.40 54.78 1.7M
2025-05-22 54.69 54.88 54.62 54.75 1.7M
2025-05-21 55.46 55.66 54.88 54.99 2.3M
2025-05-20 55.01 55.20 54.93 55.20 2.7M
2025-05-19 54.26 54.72 54.15 54.70 1.7M
2025-05-16 54.51 54.60 54.35 54.42 1.5M
2025-05-15 54.72 54.78 54.27 54.57 1.8M
2025-05-14 55.74 55.84 55.39 55.60 2.3M
2025-05-13 54.45 55.09 54.33 54.70 3.5M
2025-05-12 55.16 55.25 54.73 55.06 3.1M
2025-05-09 53.68 53.72 53.22 53.25 1.1M
2025-05-08 53.43 53.68 53.07 53.45 2.1M
2025-05-07 52.97 53.01 52.66 52.69 6.8M
2025-05-06 53.76 54.18 53.72 53.95 2.2M
2025-05-05 53.20 53.59 53.18 53.40 1.2M
2025-05-02 53.39 53.54 53.00 53.42 2.5M
2025-05-01 51.75 51.84 51.48 51.59 1.1M
2025-04-30 51.74 51.78 51.31 51.66 1.4M
2025-04-29 51.71 51.83 51.60 51.68 1.5M
2025-04-28 51.80 52.04 51.61 51.85 1.8M
2025-04-25 51.69 51.96 51.65 51.91 2.0M
2025-04-24 51.61 52.11 51.46 51.97 1.2M
2025-04-23 51.86 52.50 51.62 51.66 3.5M
2025-04-22 50.57 51.29 50.46 50.90 1.5M
2025-04-21 49.62 49.62 48.95 49.39 1.3M
2025-04-17 49.84 50.00 49.24 49.29 1.7M
2025-04-16 49.42 49.72 48.95 49.16 2.0M
2025-04-15 50.41 50.52 50.08 50.17 1.7M
2025-04-14 50.33 51.08 50.33 50.56 4.1M
2025-04-11 48.85 49.79 48.45 49.68 3.8M
2025-04-10 48.55 48.73 47.25 47.98 8.0M
2025-04-09 46.54 48.31 45.94 48.06 8.9M
2025-04-08 47.92 47.92 44.71 45.22 5.6M
2025-04-07 46.81 48.72 45.21 46.00 10.3M
2025-04-04 50.65 50.95 48.85 50.00 10.9M
2025-04-03 53.11 53.83 53.11 53.67 4.0M
2025-04-02 54.51 54.54 54.03 54.16 2.2M
2025-04-01 54.44 54.73 54.16 54.55 1.8M
2025-03-31 54.12 54.55 53.82 54.40 2.4M
2025-03-28 55.04 55.07 54.47 54.57 1.8M
2025-03-27 55.34 56.06 55.25 55.81 2.1M
2025-03-26 55.18 55.44 54.77 55.00 4.8M
2025-03-25 55.31 55.73 54.97 55.00 6.7M
2025-03-24 56.05 56.08 55.52 55.61 9.5M
2025-03-21 55.55 55.89 55.39 55.65 5.2M
2025-03-20 56.64 56.98 56.43 56.69 3.8M
2025-03-19 58.91 58.91 58.05 58.31 2.1M
2025-03-18 58.74 58.75 58.11 58.36 3.8M
2025-03-17 57.37 58.79 57.30 58.65 2.8M
2025-03-14 57.34 57.46 57.03 57.37 3.0M
2025-03-13 55.05 56.03 54.97 55.77 1.8M
2025-03-12 55.59 55.69 55.07 55.63 2.8M
2025-03-11 55.83 56.39 55.34 55.83 3.4M
2025-03-10 55.32 55.60 54.51 54.79 2.9M
2025-03-07 56.61 57.08 56.16 56.50 2.8M
2025-03-06 57.03 57.29 56.30 56.53 4.2M
2025-03-05 54.91 56.37 54.77 56.22 4.3M
2025-03-04 53.27 54.00 52.84 53.60 3.2M
2025-03-03 53.76 53.83 52.63 52.81 2.1M
2025-02-28 53.40 53.75 53.18 53.58 4.1M
2025-02-27 55.10 55.50 54.62 54.91 4.0M
2025-02-26 55.69 55.94 55.21 55.40 5.2M
2025-02-25 54.16 54.26 53.72 54.06 4.1M
2025-02-24 54.82 54.87 53.50 53.59 6.7M
2025-02-21 55.77 56.46 55.43 55.77 8.3M
2025-02-20 54.68 55.59 54.11 54.73 3.2M
2025-02-19 53.97 54.02 53.58 53.73 3.4M
2025-02-18 54.20 54.25 53.64 53.99 3.0M
2025-02-14 53.61 53.69 53.04 53.46 3.6M
2025-02-13 50.96 51.88 50.83 51.85 5.0M
2025-02-12 51.23 52.19 51.08 51.87 9.6M
2025-02-11 50.43 50.90 50.20 50.54 2.0M
2025-02-10 50.81 51.06 50.54 51.01 3.5M
2025-02-07 50.08 50.57 49.70 49.73 8.2M
2025-02-06 49.17 49.34 48.96 49.12 1.7M
2025-02-05 48.62 48.79 48.44 48.46 2.4M
2025-02-04 49.03 49.70 48.91 49.29 2.0M
2025-02-03 47.42 48.57 47.35 48.08 4.4M
2025-01-31 49.44 49.44 48.26 48.41 5.0M
2025-01-30 48.41 49.74 48.38 49.43 2.9M
2025-01-29 48.73 48.99 48.20 48.25 5.5M
2025-01-28 47.82 48.42 47.33 48.40 5.9M
2025-01-27 47.87 47.97 47.50 47.74 1.8M
2025-01-24 46.88 47.45 46.80 47.39 1.4M
2025-01-23 46.10 46.29 45.91 46.25 1.1M
2025-01-22 46.29 46.40 45.98 46.31 0.9M
2025-01-21 46.73 46.81 46.24 46.51 2.4M
2025-01-17 45.58 46.63 45.56 46.21 2.6M
2025-01-16 45.34 45.39 45.18 45.28 0.9M
2025-01-15 45.35 45.38 45.12 45.31 1.2M
2025-01-14 44.96 45.09 44.77 44.83 4.5M
2025-01-13 43.77 44.07 43.71 43.87 6.0M
2025-01-10 44.23 44.29 43.70 43.71 3.7M
2025-01-08 44.72 44.99 44.58 44.93 3.8M
2025-01-07 45.45 45.64 45.17 45.24 2.1M
2025-01-06 46.71 46.82 45.43 45.62 3.5M
2025-01-03 46.27 46.39 46.11 46.39 1.4M
2025-01-02 46.27 46.36 45.99 46.02 3.0M