SBA通信公司

SBAC
🏛️ 美国 →
193.37
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
09:30 196.17 196.17 196.17 196.17 6.2K
09:31 196.96 196.96 196.96 196.96 1.0K
09:32 197.41 197.78 197.41 197.73 2.2K
09:33 197.62 197.62 197.62 197.62 0.6K
09:34 197.32 197.46 197.32 197.46 3.2K
09:36 196.74 196.74 196.74 196.74 3.7K
09:38 196.99 196.99 196.97 196.97 2.4K
09:40 196.97 196.97 196.97 196.97 0.9K
09:41 196.98 196.98 196.98 196.98 0.7K
09:42 196.68 196.68 196.45 196.48 4.3K
09:43 196.47 196.47 196.47 196.47 1.1K
09:44 196.47 196.98 196.35 196.98 5.5K
09:45 197.04 197.27 197.04 197.27 1.0K
09:46 197.14 197.14 197.14 197.14 0.9K
09:47 196.72 196.87 196.72 196.82 6.8K
09:48 196.53 196.53 196.53 196.53 0.4K
09:49 196.80 196.80 196.80 196.80 0.5K
09:50 196.54 196.54 196.54 196.54 0.1K
09:51 196.80 196.80 196.68 196.68 1.4K
09:52 196.68 196.68 196.67 196.67 1.3K
09:53 196.51 196.51 196.32 196.32 1.4K
09:54 196.25 196.25 195.88 196.18 1.7K
09:55 196.43 196.62 196.43 196.48 3.4K
09:56 196.28 196.29 196.28 196.28 0.8K
09:57 196.45 196.45 196.33 196.33 3.2K
09:58 196.61 196.61 196.61 196.61 1.5K
09:59 196.40 196.45 196.40 196.45 0.9K
10:00 196.81 196.81 196.50 196.50 3.3K
10:01 196.79 196.79 196.79 196.79 1.1K
10:02 196.79 196.97 196.79 196.97 2.1K
10:03 197.08 197.14 197.08 197.14 0.3K
10:04 196.96 197.24 196.85 197.23 3.0K
10:05 197.20 197.20 197.02 197.02 2.8K
10:06 197.14 197.27 197.14 197.27 1.2K
10:08 197.38 197.38 197.24 197.24 0.9K
10:09 197.33 197.42 197.33 197.33 2.5K
10:10 197.29 197.33 197.29 197.31 1.9K
10:11 197.35 197.35 197.35 197.35 1.0K
10:12 197.38 197.38 197.38 197.38 0.3K
10:13 197.38 197.38 197.11 197.11 0.9K
10:14 197.51 197.53 197.51 197.53 1.1K
10:15 197.69 197.69 197.49 197.49 0.9K
10:16 197.52 197.65 197.39 197.65 1.8K
10:17 197.55 197.64 197.55 197.64 0.9K
10:18 197.62 197.62 197.62 197.62 1.5K
10:20 197.37 197.37 197.17 197.23 5.5K
10:21 197.02 197.02 197.02 197.02 0.7K
10:22 197.07 197.22 197.07 197.22 0.9K
10:23 197.23 197.23 197.22 197.22 0.9K
10:25 197.19 197.19 197.08 197.10 1.0K
10:26 197.35 197.42 197.35 197.42 4.8K
10:27 197.49 197.49 197.49 197.49 0.2K
10:28 197.49 197.49 197.31 197.31 0.6K
10:29 197.28 197.28 197.28 197.28 1.2K
10:30 197.26 197.26 197.26 197.26 0.6K
10:32 197.09 197.11 197.09 197.11 1.2K
10:34 197.27 197.27 197.27 197.27 1.2K
10:35 197.38 197.38 197.38 197.38 0.9K
10:36 197.21 197.21 197.21 197.21 0.3K
10:37 197.21 197.21 197.21 197.21 0.4K
10:38 197.20 197.29 197.20 197.25 2.1K
10:39 197.41 197.41 197.41 197.41 2.3K
10:41 197.38 197.42 197.38 197.42 1.1K
10:43 197.35 197.35 197.21 197.31 2.6K
10:45 197.32 197.32 197.14 197.14 2.8K
10:46 197.11 197.11 197.11 197.11 0.1K
10:47 197.11 197.11 196.88 196.98 1.4K
10:48 196.97 196.97 196.80 196.80 0.6K
10:49 196.97 196.97 196.91 196.91 5.6K
10:50 196.91 196.91 196.91 196.91 0.5K
10:51 196.90 196.90 196.90 196.90 0.9K
10:53 196.91 196.91 196.89 196.89 0.6K
10:55 196.88 196.88 196.88 196.88 0.4K
10:56 196.90 196.90 196.87 196.87 0.8K
10:57 196.87 196.87 196.87 196.87 0.4K
10:58 196.67 196.67 196.67 196.67 1.5K
11:02 196.66 196.66 196.66 196.66 2.2K
11:03 196.49 196.49 196.49 196.49 0.4K
11:04 196.55 196.55 196.55 196.55 3.4K
11:05 196.59 196.70 196.59 196.70 0.8K
11:06 196.66 196.66 196.66 196.66 0.6K
11:07 196.81 196.81 196.77 196.80 1.7K
11:08 196.75 196.75 196.74 196.74 0.7K
11:09 196.81 196.81 196.81 196.81 0.5K
11:10 196.73 196.81 196.73 196.81 0.6K
11:11 196.81 196.81 196.81 196.81 0.6K
11:13 196.92 197.00 196.75 196.75 4.2K
11:14 196.75 196.90 196.75 196.87 4.4K
11:15 196.95 196.95 196.92 196.92 1.3K
11:17 196.97 196.97 196.97 196.97 0.3K
11:18 196.75 196.75 196.75 196.75 2.1K
11:19 196.85 196.85 196.84 196.84 2.7K
11:20 196.83 196.89 196.79 196.79 2.1K
11:21 196.84 196.89 196.83 196.89 1.7K
11:23 196.55 196.55 196.55 196.55 1.9K
11:24 196.66 196.74 196.54 196.54 2.2K
11:25 196.66 196.66 196.66 196.66 0.2K
11:26 196.48 196.50 196.34 196.34 2.9K
11:27 196.45 196.45 196.45 196.45 0.5K
11:28 196.33 196.33 196.33 196.33 0.1K
11:29 196.44 196.44 196.44 196.44 0.3K
11:30 196.55 196.55 196.55 196.55 2.1K
11:31 196.55 196.55 196.55 196.55 1.1K
11:34 196.72 196.72 196.72 196.72 2.3K
11:35 196.62 196.62 196.62 196.62 1.0K
11:36 196.74 196.74 196.74 196.74 1.9K
11:37 196.61 196.61 196.58 196.58 1.9K
11:38 196.40 196.43 196.38 196.43 3.9K
11:39 196.47 196.59 196.47 196.57 2.8K
11:41 196.43 196.43 196.43 196.43 1.3K
11:42 196.42 196.42 196.42 196.42 0.6K
11:43 196.58 196.58 196.48 196.48 0.6K
11:44 196.50 196.60 196.50 196.60 0.8K
11:45 196.61 196.61 196.61 196.61 0.3K
11:46 196.45 196.56 196.41 196.56 2.8K
11:47 196.49 196.55 196.49 196.55 0.9K
11:48 196.49 196.49 196.49 196.49 0.2K
11:49 196.52 196.56 196.52 196.56 0.6K
11:50 196.55 196.55 196.55 196.55 1.4K
11:51 196.62 196.62 196.50 196.50 0.3K
11:52 196.63 196.63 196.40 196.50 1.9K
11:53 196.51 196.51 196.50 196.50 2.5K
11:54 196.54 196.54 196.49 196.49 0.7K
11:56 196.30 196.30 196.30 196.30 3.1K
11:57 196.14 196.14 196.14 196.14 0.1K
11:58 196.20 196.20 196.20 196.20 0.4K
11:59 196.12 196.12 196.12 196.12 0.4K
12:01 196.06 196.06 196.05 196.05 1.4K
12:02 195.96 196.09 195.96 196.09 1.2K
12:03 196.12 196.12 195.97 195.97 1.7K
12:05 195.87 195.87 195.87 195.87 1.0K
12:06 195.84 195.84 195.84 195.84 0.5K
12:07 195.93 195.93 195.93 195.93 2.1K
12:08 196.00 196.00 196.00 196.00 1.9K
12:11 195.79 195.79 195.79 195.79 0.4K
12:12 195.81 195.81 195.81 195.81 1.6K
12:16 195.91 195.91 195.89 195.89 0.7K
12:17 195.83 195.83 195.83 195.83 0.5K
12:18 195.72 195.72 195.66 195.66 1.3K
12:19 195.67 195.67 195.63 195.63 1.2K
12:21 195.56 195.56 195.52 195.52 1.2K
12:22 195.53 195.53 195.53 195.53 0.7K
12:23 195.52 195.52 195.52 195.52 0.4K
12:24 195.43 195.43 195.43 195.43 0.4K
12:25 195.47 195.47 195.36 195.42 1.6K
12:26 195.36 195.36 195.36 195.36 1.4K
12:27 195.32 195.32 195.32 195.32 0.3K
12:28 195.37 195.37 195.37 195.37 0.3K
12:29 195.24 195.35 195.22 195.35 4.4K
12:30 195.60 195.60 195.60 195.60 0.9K
12:31 195.74 195.74 195.74 195.74 0.5K
12:33 195.53 195.53 195.53 195.53 0.4K
12:35 195.53 195.56 195.53 195.56 0.6K
12:36 195.53 195.53 195.53 195.53 0.4K
12:37 195.66 195.66 195.66 195.66 0.3K
12:38 195.53 195.53 195.47 195.47 0.8K
12:39 195.63 195.80 195.63 195.80 1.6K
12:40 195.54 195.54 195.54 195.54 0.2K
12:41 195.80 196.01 195.80 196.01 1.3K
12:42 195.96 195.96 195.96 195.96 0.4K
12:43 195.95 195.95 195.95 195.95 0.2K
12:44 195.75 195.94 195.75 195.94 0.4K
12:45 195.95 195.95 195.95 195.95 0.9K
12:47 195.98 196.13 195.98 196.13 2.6K
12:48 196.12 196.12 196.12 196.12 0.7K
12:49 195.97 195.97 195.97 195.97 1.1K
12:50 196.09 196.09 196.09 196.09 0.3K
12:52 196.08 196.08 196.08 196.08 0.4K
12:53 196.12 196.16 196.09 196.15 1.7K
12:54 196.17 196.17 196.17 196.17 0.9K
12:55 196.08 196.08 196.00 196.00 4.0K
12:56 196.14 196.36 196.14 196.36 2.4K
13:01 196.04 196.04 196.00 196.00 0.7K
13:02 196.07 196.07 196.02 196.02 1.1K
13:04 195.83 195.83 195.83 195.83 0.6K
13:06 195.75 195.84 195.66 195.66 1.6K
13:07 195.81 195.83 195.72 195.83 0.6K
13:08 195.71 195.80 195.71 195.80 1.5K
13:10 195.80 195.80 195.80 195.80 1.6K
13:14 195.88 195.88 195.88 195.88 0.9K
13:16 195.74 195.74 195.71 195.71 2.5K
13:18 195.75 195.75 195.75 195.75 0.4K
13:19 195.87 195.87 195.87 195.87 0.6K
13:20 195.85 195.85 195.85 195.85 0.6K
13:22 195.85 195.85 195.85 195.85 0.3K
13:23 195.86 195.86 195.86 195.86 0.2K
13:25 195.88 195.88 195.88 195.88 0.9K
13:26 195.87 195.87 195.87 195.87 0.4K
13:27 195.82 195.82 195.82 195.82 0.6K
13:29 195.84 195.90 195.84 195.90 2.2K
13:33 195.71 195.71 195.69 195.69 1.5K
13:34 195.64 195.64 195.64 195.64 0.6K
13:35 195.60 195.60 195.60 195.60 0.6K
13:36 195.58 195.58 195.57 195.57 1.0K
13:37 195.60 195.60 195.60 195.60 0.7K
13:38 195.67 195.67 195.67 195.67 0.7K
13:39 195.61 195.61 195.61 195.61 0.3K
13:40 195.67 195.67 195.67 195.67 1.5K
13:42 195.77 195.77 195.77 195.77 1.4K
13:43 195.81 195.81 195.81 195.81 1.7K
13:45 195.66 195.66 195.66 195.66 0.2K
13:46 195.63 195.63 195.63 195.63 1.6K
13:47 195.71 195.75 195.70 195.70 0.7K
13:48 195.70 195.70 195.66 195.66 0.5K
13:49 195.66 195.66 195.66 195.66 0.2K
13:51 195.60 195.67 195.60 195.67 1.0K
13:52 195.68 195.68 195.68 195.68 0.1K
13:53 195.68 195.68 195.67 195.67 0.9K
13:54 195.59 195.67 195.59 195.63 3.1K
13:55 195.62 195.62 195.62 195.62 0.3K
13:56 195.59 195.68 195.59 195.65 5.4K
13:57 195.65 195.65 195.65 195.65 0.6K
13:58 195.66 195.66 195.60 195.60 2.2K
13:59 195.64 195.64 195.59 195.62 0.5K
14:00 195.53 195.55 195.50 195.55 2.4K
14:01 195.59 195.59 195.59 195.59 1.2K
14:02 195.48 195.48 195.48 195.48 1.1K
14:05 195.54 195.54 195.52 195.52 0.4K
14:06 195.55 195.55 195.52 195.52 0.6K
14:07 195.51 195.55 195.38 195.44 5.4K
14:08 195.47 195.58 195.47 195.58 2.2K
14:10 195.49 195.55 195.49 195.55 0.6K
14:12 195.34 195.39 195.34 195.39 2.1K
14:13 195.33 195.33 195.33 195.33 0.3K
14:15 195.48 195.67 195.48 195.49 3.3K
14:17 195.43 195.43 195.43 195.43 1.2K
14:19 195.48 195.48 195.48 195.48 1.0K
14:20 195.40 195.40 195.37 195.37 1.4K
14:21 195.33 195.33 195.33 195.33 0.6K
14:24 195.41 195.41 195.41 195.41 0.3K
14:26 195.50 195.50 195.46 195.46 1.2K
14:27 195.57 195.65 195.57 195.65 1.6K
14:28 195.70 195.70 195.70 195.70 0.8K
14:29 195.77 195.77 195.65 195.71 2.8K
14:32 195.71 195.71 195.71 195.71 0.1K
14:33 195.88 195.88 195.88 195.88 0.6K
14:34 195.93 195.93 195.93 195.93 0.6K
14:35 195.81 195.81 195.81 195.81 0.4K
14:37 195.99 195.99 195.90 195.90 0.5K
14:38 195.90 195.90 195.90 195.90 0.9K
14:40 195.95 195.95 195.92 195.95 1.6K
14:42 195.95 195.95 195.95 195.95 0.4K
14:43 195.85 195.95 195.85 195.95 0.4K
14:44 195.95 195.95 195.95 195.95 0.3K
14:45 195.84 195.84 195.84 195.84 2.3K
14:46 195.82 195.82 195.82 195.82 0.1K
14:47 195.90 195.97 195.90 195.97 0.7K
14:48 195.92 195.92 195.92 195.92 0.8K
14:49 195.82 195.82 195.82 195.82 2.4K
14:51 195.85 196.00 195.85 196.00 3.8K
14:52 195.95 196.03 195.93 195.93 4.5K
14:53 195.98 195.98 195.98 195.98 0.8K
14:54 195.88 195.88 195.88 195.88 0.4K
14:55 195.93 195.94 195.93 195.94 2.6K
14:56 195.87 195.87 195.87 195.87 0.2K
14:57 195.84 195.84 195.79 195.82 3.1K
14:59 195.90 195.90 195.90 195.90 1.7K
15:00 195.85 195.85 195.85 195.85 0.8K
15:01 195.96 195.99 195.96 195.99 0.9K
15:02 195.86 195.86 195.84 195.84 1.0K
15:03 195.83 195.83 195.83 195.83 0.6K
15:05 195.79 195.79 195.63 195.64 3.7K
15:06 195.63 195.63 195.57 195.57 0.9K
15:07 195.54 195.54 195.54 195.54 0.2K
15:08 195.46 195.55 195.46 195.55 0.9K
15:09 195.55 195.55 195.51 195.51 4.2K
15:10 195.45 195.45 195.45 195.45 1.6K
15:11 195.49 195.49 195.49 195.49 0.3K
15:12 195.50 195.50 195.46 195.49 21.9K
15:13 195.46 195.46 195.38 195.38 5.4K
15:14 195.32 195.32 195.19 195.19 2.9K
15:15 195.18 195.21 195.16 195.21 5.1K
15:16 195.27 195.41 195.27 195.41 27.0K
15:18 195.20 195.20 195.20 195.20 1.0K
15:19 195.15 195.15 194.94 194.94 6.5K
15:20 195.00 195.00 195.00 195.00 1.5K
15:21 194.98 195.09 194.98 195.09 2.0K
15:22 195.07 195.29 195.07 195.29 1.7K
15:23 195.32 195.32 195.21 195.21 1.7K
15:24 195.21 195.31 195.20 195.26 1.8K
15:25 195.24 195.34 195.24 195.30 5.2K
15:26 195.28 195.33 195.28 195.28 0.5K
15:27 195.29 195.29 195.13 195.19 7.5K
15:28 195.19 195.19 195.10 195.10 1.6K
15:29 195.05 195.05 194.88 194.88 2.7K
15:30 194.92 194.95 194.92 194.95 5.3K
15:31 195.03 195.05 195.03 195.05 0.7K
15:32 195.04 195.10 195.04 195.10 2.6K
15:33 195.04 195.14 195.04 195.12 3.6K
15:34 195.12 195.12 195.11 195.11 0.6K
15:35 195.04 195.11 195.04 195.11 0.6K
15:36 194.98 194.98 194.97 194.97 5.5K
15:37 194.97 194.97 194.97 194.97 1.2K
15:38 195.01 195.09 195.01 195.01 1.8K
15:39 195.06 195.21 195.05 195.21 5.6K
15:40 195.20 195.20 195.17 195.17 2.6K
15:41 195.23 195.23 195.18 195.23 4.4K
15:42 195.27 195.31 195.22 195.30 4.5K
15:43 195.26 195.30 195.26 195.30 0.6K
15:44 195.30 195.30 195.27 195.27 1.9K
15:45 195.29 195.32 195.22 195.30 5.8K
15:46 195.29 195.30 195.29 195.30 1.1K
15:47 195.37 195.57 195.37 195.53 5.6K
15:48 195.54 195.54 195.50 195.50 2.9K
15:49 195.55 195.55 195.50 195.50 2.2K
15:50 195.38 195.38 195.27 195.32 6.7K
15:51 195.31 195.52 195.22 195.52 10.1K
15:52 195.49 195.68 195.49 195.68 5.6K
15:53 195.62 195.79 195.62 195.79 7.2K
15:54 195.87 195.87 195.71 195.72 17.3K
15:55 195.66 195.70 195.52 195.58 11.5K
15:56 195.62 195.76 195.58 195.61 13.8K
15:57 195.61 195.66 195.57 195.57 8.6K
15:58 195.56 195.63 195.47 195.51 23.6K
15:59 195.48 195.52 195.40 195.43 334.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 195.50 196.13 192.86 193.37 1.0M
2025-09-29 195.50 196.96 193.54 196.10 0.9M
2025-09-26 195.33 196.62 193.95 194.22 1.2M
2025-09-25 196.16 197.83 194.88 195.43 1.0M
2025-09-24 198.40 198.89 195.21 195.23 1.4M
2025-09-23 199.26 199.30 196.97 198.82 0.9M
2025-09-22 197.72 200.26 196.79 198.00 1.7M
2025-09-19 199.35 200.52 198.40 199.10 1.8M
2025-09-18 197.09 200.05 197.04 198.82 1.1M
2025-09-17 198.10 203.69 198.10 199.38 1.5M
2025-09-16 198.16 199.84 197.19 199.18 1.7M
2025-09-15 200.04 201.77 195.34 198.05 1.5M
2025-09-12 198.13 200.75 197.87 199.97 1.3M
2025-09-11 195.00 199.84 193.29 199.44 1.6M
2025-09-10 191.18 194.34 190.54 193.57 1.5M
2025-09-09 191.35 192.19 188.80 191.47 2.3M
2025-09-08 193.84 193.90 186.81 191.35 2.4M
2025-09-05 198.28 199.64 196.51 197.74 1.9M
2025-09-04 200.69 201.34 192.95 195.17 2.1M
2025-09-03 201.93 204.58 198.60 199.31 1.4M
2025-09-02 202.65 206.20 201.60 202.00 1.3M
2025-08-29 207.30 208.70 204.62 204.85 1.4M
2025-08-28 208.20 210.55 203.57 206.04 1.8M
2025-08-27 217.02 218.65 207.94 208.13 1.2M
2025-08-26 218.98 218.98 214.08 218.84 1.3M
2025-08-25 221.04 222.75 221.04 221.57 0.5M
2025-08-22 222.69 225.33 221.71 222.87 0.5M
2025-08-21 219.68 222.65 218.94 220.89 0.5M
2025-08-20 221.97 225.22 221.50 223.71 0.9M
2025-08-19 216.36 220.43 216.12 220.26 0.7M
2025-08-18 220.13 220.83 215.01 215.15 0.9M
2025-08-15 217.91 221.01 217.81 219.94 0.8M
2025-08-14 219.04 219.04 214.65 216.91 0.9M
2025-08-13 218.30 220.65 218.12 219.39 0.9M
2025-08-12 219.47 219.86 216.93 217.99 0.6M
2025-08-11 220.31 221.39 218.02 219.11 0.6M
2025-08-08 223.14 224.23 219.62 220.85 0.6M
2025-08-07 219.68 223.47 217.99 223.14 0.8M
2025-08-06 219.81 223.28 219.50 219.77 1.0M
2025-08-05 223.25 223.25 215.51 219.16 2.2M
2025-08-04 228.15 231.34 227.75 230.40 0.9M
2025-08-01 234.64 234.64 227.08 228.57 1.1M
2025-07-31 224.51 227.49 223.47 224.72 0.9M
2025-07-30 227.97 231.76 225.76 226.98 0.8M
2025-07-29 227.38 229.18 223.07 228.92 1.0M
2025-07-28 232.21 233.41 226.45 226.75 0.6M
2025-07-25 235.45 235.70 232.22 233.92 0.5M
2025-07-24 237.18 240.14 234.44 235.12 0.9M
2025-07-23 243.16 243.16 235.52 236.91 1.0M
2025-07-22 236.64 240.15 234.53 239.35 1.0M
2025-07-21 234.90 236.73 233.97 234.37 0.4M
2025-07-18 233.14 235.34 231.97 233.90 0.4M
2025-07-17 232.91 234.32 232.00 232.86 0.4M
2025-07-16 230.97 234.02 229.90 233.89 1.1M
2025-07-15 231.76 232.36 229.17 230.03 0.6M
2025-07-14 229.70 233.44 229.04 232.34 0.5M
2025-07-11 231.81 231.81 227.56 228.80 0.7M
2025-07-10 233.11 235.23 230.00 232.79 0.6M
2025-07-09 232.88 234.54 230.13 234.27 0.7M
2025-07-08 231.67 235.62 231.67 234.24 0.7M
2025-07-07 233.92 235.87 231.38 233.59 0.7M
2025-07-03 235.86 235.86 230.73 233.93 0.5M
2025-07-02 238.14 240.40 236.07 237.59 0.7M
2025-07-01 234.39 239.32 233.83 238.74 0.8M
2025-06-30 230.35 234.92 228.41 234.84 0.6M
2025-06-27 230.36 233.04 229.28 230.80 0.8M
2025-06-26 233.16 233.89 228.73 230.70 0.7M
2025-06-25 235.64 235.64 231.22 232.68 0.5M
2025-06-24 233.72 237.42 231.82 236.60 0.6M
2025-06-23 230.25 235.65 229.26 234.12 0.6M
2025-06-20 229.81 230.56 226.74 229.31 0.9M
2025-06-18 228.20 228.81 226.05 228.32 0.6M
2025-06-17 229.38 230.71 227.21 228.52 0.8M
2025-06-16 227.54 232.09 226.78 230.12 1.1M
2025-06-13 227.96 228.98 226.07 227.83 0.6M
2025-06-12 226.25 228.11 224.99 228.07 0.6M
2025-06-11 225.82 228.12 223.06 224.75 0.7M
2025-06-10 226.08 227.65 224.62 226.16 0.5M
2025-06-09 225.49 226.45 222.47 224.99 0.6M
2025-06-06 228.36 229.78 225.52 225.68 0.5M
2025-06-05 230.41 231.28 228.56 229.65 0.7M
2025-06-04 229.90 232.47 228.26 230.75 0.4M
2025-06-03 229.69 230.37 226.24 229.48 0.6M
2025-06-02 229.99 231.84 227.83 231.06 0.5M
2025-05-30 230.58 232.60 228.14 231.89 1.3M
2025-05-29 227.89 230.37 226.63 230.24 0.5M
2025-05-28 230.66 230.66 226.36 229.03 0.7M
2025-05-27 230.23 232.45 228.53 231.01 0.6M
2025-05-23 229.49 231.11 227.56 229.52 0.4M
2025-05-22 231.07 231.07 225.39 228.27 0.7M
2025-05-21 233.67 235.51 231.51 231.90 0.6M
2025-05-20 232.02 236.09 232.02 233.78 0.6M
2025-05-19 234.34 235.60 232.09 235.51 0.5M
2025-05-16 229.44 233.27 229.17 233.08 1.1M
2025-05-15 224.99 229.66 224.18 229.09 0.9M
2025-05-14 224.63 225.11 220.82 222.73 1.5M
2025-05-13 229.80 229.80 223.71 225.82 1.1M
2025-05-12 234.40 235.43 227.97 229.67 1.1M
2025-05-09 235.39 240.70 233.73 239.69 0.7M
2025-05-08 240.09 240.91 236.34 236.62 0.9M
2025-05-07 243.00 244.19 240.28 240.31 0.9M
2025-05-06 242.21 245.16 241.04 242.83 0.7M
2025-05-05 242.70 244.70 240.40 241.95 0.7M
2025-05-02 242.07 242.66 238.26 241.96 0.8M
2025-05-01 241.26 242.78 239.24 240.74 0.7M
2025-04-30 236.73 244.19 236.73 243.40 1.2M
2025-04-29 234.08 239.06 229.81 238.50 1.7M
2025-04-28 221.59 224.32 221.18 223.28 0.9M
2025-04-25 221.79 223.80 219.38 222.09 0.9M
2025-04-24 226.76 226.76 221.87 222.84 0.9M
2025-04-23 229.15 230.52 220.00 223.90 1.8M
2025-04-22 226.68 231.92 225.55 231.42 1.1M
2025-04-21 229.46 230.11 222.32 225.55 1.0M
2025-04-17 226.35 231.29 226.35 229.06 1.3M
2025-04-16 221.88 228.75 221.88 225.67 1.6M
2025-04-15 225.88 227.35 223.71 224.87 0.7M
2025-04-14 218.41 225.46 217.74 224.73 0.9M
2025-04-11 212.36 220.01 210.41 219.18 1.1M
2025-04-10 213.29 218.48 206.56 212.20 1.5M
2025-04-09 207.06 215.80 201.42 212.14 1.9M
2025-04-08 217.21 217.21 206.41 208.57 1.7M
2025-04-07 203.45 219.91 203.00 214.43 2.0M
2025-04-04 231.60 234.42 219.76 219.91 2.2M
2025-04-03 224.74 234.85 224.43 230.87 1.6M
2025-04-02 219.37 220.70 217.34 219.34 0.7M
2025-04-01 219.86 222.30 217.60 220.42 0.7M
2025-03-31 218.75 222.79 217.86 220.01 1.2M
2025-03-28 218.26 218.26 215.61 216.84 0.5M
2025-03-27 215.17 217.68 214.51 216.38 0.6M
2025-03-26 215.28 216.37 213.41 214.70 0.4M
2025-03-25 217.25 217.25 213.46 214.31 0.8M
2025-03-24 220.66 222.27 217.62 218.69 0.7M
2025-03-21 221.41 223.16 219.09 221.64 1.2M
2025-03-20 220.06 221.61 218.46 220.97 0.6M
2025-03-19 221.19 223.18 217.73 219.79 0.8M
2025-03-18 220.37 223.77 218.95 223.15 0.8M
2025-03-17 219.22 223.65 218.91 220.90 0.9M
2025-03-14 215.38 219.51 214.47 218.23 1.3M
2025-03-13 216.37 216.98 212.01 214.56 0.9M
2025-03-12 218.55 219.69 213.70 216.48 0.8M
2025-03-11 224.41 226.50 220.01 220.42 1.5M
2025-03-10 224.67 227.59 223.00 224.91 1.5M
2025-03-07 219.99 225.97 219.99 223.73 1.5M
2025-03-06 220.80 220.80 214.73 218.74 0.8M
2025-03-05 215.66 221.27 215.66 220.38 0.8M
2025-03-04 223.16 227.96 218.66 219.35 1.0M
2025-03-03 216.86 222.43 216.86 221.51 0.6M
2025-02-28 219.96 220.27 216.24 217.90 1.1M
2025-02-27 213.13 218.36 213.03 218.20 0.7M
2025-02-26 217.91 220.23 214.71 215.49 0.8M
2025-02-25 220.50 225.38 217.34 219.17 1.8M
2025-02-24 213.10 215.60 210.80 212.84 1.2M
2025-02-21 209.80 215.01 209.52 213.00 1.1M
2025-02-20 207.48 210.30 206.29 210.03 0.5M
2025-02-19 206.21 208.55 204.70 207.77 0.7M
2025-02-18 204.38 206.66 203.57 206.40 0.5M
2025-02-14 209.90 211.12 205.30 205.37 0.5M
2025-02-13 209.68 209.68 207.47 208.12 0.4M
2025-02-12 205.60 208.94 204.13 208.63 0.6M
2025-02-11 206.41 209.39 205.60 209.24 0.5M
2025-02-10 206.99 207.51 203.71 206.31 0.6M
2025-02-07 204.37 206.79 203.68 205.82 0.8M
2025-02-06 204.33 205.14 203.60 205.00 0.6M
2025-02-05 199.84 203.79 197.48 203.48 0.8M
2025-02-04 196.93 198.32 195.21 197.54 0.7M
2025-02-03 196.96 199.24 195.99 197.73 0.8M
2025-01-31 198.10 201.56 197.10 197.56 0.8M
2025-01-30 200.85 202.15 197.46 199.14 0.7M
2025-01-29 202.00 202.50 196.76 198.10 0.7M
2025-01-28 207.35 207.35 201.04 201.67 0.8M
2025-01-27 205.40 208.45 203.37 207.94 1.0M
2025-01-24 198.38 199.11 196.23 196.83 0.7M
2025-01-23 198.36 198.74 195.08 198.69 0.6M
2025-01-22 202.51 203.70 198.17 198.40 1.0M
2025-01-21 204.82 207.41 203.32 204.36 0.7M
2025-01-17 205.53 205.53 203.34 203.61 0.7M
2025-01-16 197.88 205.00 197.88 204.18 1.2M
2025-01-15 200.40 200.90 196.85 197.23 1.0M
2025-01-14 194.69 197.38 194.22 195.02 0.9M
2025-01-13 193.08 195.26 192.61 194.96 0.8M
2025-01-10 195.08 195.89 192.55 192.76 1.1M
2025-01-08 195.64 199.95 193.41 199.71 1.1M
2025-01-07 198.51 200.19 195.61 195.89 0.8M
2025-01-06 200.90 202.78 198.50 198.93 0.8M
2025-01-03 201.41 202.97 199.31 201.80 0.5M
2025-01-02 205.06 205.30 200.08 200.40 0.5M