新思科技

SNPS
🏛️ 美国 →
481.61
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
09:30 511.46 512.05 511.46 512.05 97.1K
09:31 511.58 511.73 508.31 508.31 45.4K
09:32 507.69 509.00 505.85 509.00 22.9K
09:33 509.46 510.17 508.74 510.17 17.2K
09:34 510.63 510.95 509.60 509.98 16.3K
09:35 509.94 510.14 509.07 509.73 13.2K
09:36 509.73 510.13 509.03 510.01 38.8K
09:37 509.62 509.70 506.52 506.52 30.0K
09:38 507.29 508.27 507.00 507.51 37.7K
09:39 507.73 508.20 507.31 507.35 13.8K
09:40 507.32 508.48 507.32 507.58 5.3K
09:41 507.40 508.86 507.39 507.39 20.4K
09:42 507.77 508.25 506.68 507.54 18.9K
09:43 507.51 507.51 507.09 507.09 3.4K
09:44 506.79 509.70 506.79 509.70 11.5K
09:45 509.51 510.50 509.01 509.10 8.9K
09:46 509.39 509.47 507.17 507.17 9.4K
09:47 507.09 507.09 503.84 506.42 37.9K
09:48 506.00 507.07 505.77 507.07 16.1K
09:49 507.09 507.09 506.18 506.18 10.7K
09:50 505.77 506.89 505.51 506.44 22.1K
09:51 506.44 506.44 505.09 506.11 24.2K
09:52 506.19 508.25 506.19 508.25 25.9K
09:53 508.52 509.76 508.52 509.68 13.7K
09:54 509.73 510.01 508.94 508.94 13.9K
09:55 509.66 510.31 509.13 510.31 28.1K
09:56 510.32 510.78 509.75 509.96 14.3K
09:57 509.81 510.78 509.81 510.78 4.6K
09:58 511.01 511.01 508.99 509.60 16.1K
09:59 510.23 510.28 508.80 508.80 14.4K
10:00 509.55 510.43 508.62 508.62 23.1K
10:01 508.36 508.75 506.89 507.46 10.6K
10:02 507.76 508.78 507.68 507.68 16.4K
10:03 507.48 508.38 506.94 506.94 9.2K
10:04 507.19 508.51 507.19 508.44 18.1K
10:05 507.65 508.61 507.50 508.34 5.4K
10:06 508.33 509.24 508.33 509.24 6.1K
10:07 508.82 508.82 508.58 508.82 7.2K
10:08 508.82 508.82 508.81 508.81 2.3K
10:09 508.81 509.24 508.38 508.38 8.9K
10:10 507.60 510.16 507.60 510.16 18.1K
10:11 510.24 510.34 508.98 508.98 7.5K
10:12 508.98 509.36 508.98 509.36 1.6K
10:13 509.22 509.58 509.01 509.01 6.2K
10:14 509.27 509.94 509.27 509.57 5.0K
10:15 509.10 509.95 507.68 509.95 33.5K
10:16 509.00 510.00 509.00 510.00 6.1K
10:17 509.01 509.13 508.75 509.13 5.0K
10:18 509.87 509.91 509.87 509.91 2.0K
10:19 509.65 509.70 509.62 509.62 1.1K
10:20 509.65 509.98 509.65 509.98 3.7K
10:21 509.79 509.98 509.45 509.45 6.3K
10:22 509.40 509.40 508.85 508.87 3.0K
10:23 509.11 509.65 509.00 509.00 3.9K
10:24 508.86 509.39 508.86 509.39 3.6K
10:25 509.39 509.39 508.50 508.50 3.8K
10:26 508.88 508.88 508.27 508.50 2.7K
10:27 508.72 508.76 507.00 507.18 11.2K
10:28 507.70 508.17 507.17 507.84 19.2K
10:29 507.88 507.89 506.85 507.08 10.1K
10:30 507.15 507.15 505.48 505.48 85.3K
10:31 505.27 506.50 505.05 506.13 23.1K
10:32 506.25 506.25 506.05 506.08 6.9K
10:33 505.63 506.54 505.63 506.41 10.4K
10:34 506.78 507.98 506.69 507.94 12.0K
10:35 507.83 508.63 507.83 508.50 8.3K
10:36 508.43 509.05 507.32 507.32 5.0K
10:37 507.15 508.25 507.15 507.25 2.9K
10:38 508.31 508.31 507.45 507.45 1.7K
10:39 507.47 507.83 506.50 506.71 4.8K
10:40 506.71 506.71 505.47 505.53 10.8K
10:41 505.50 506.13 505.49 506.10 6.4K
10:42 506.01 506.61 505.98 506.34 3.3K
10:43 505.47 505.47 505.42 505.42 5.7K
10:44 505.95 506.48 505.95 506.04 3.9K
10:45 506.27 507.41 506.27 507.41 3.1K
10:46 506.35 506.36 506.17 506.17 6.9K
10:47 506.23 506.23 505.79 505.79 1.6K
10:48 506.00 506.00 504.80 505.03 11.3K
10:49 505.02 505.92 505.02 505.41 7.7K
10:50 505.50 505.68 505.00 505.33 15.8K
10:51 505.49 505.76 505.49 505.75 5.4K
10:52 505.80 506.26 505.74 506.22 6.6K
10:53 506.59 506.79 506.02 506.02 3.6K
10:54 506.21 506.78 505.95 505.96 6.9K
10:55 506.13 506.13 506.02 506.02 3.4K
10:56 506.02 506.33 505.61 505.93 8.6K
10:57 506.20 507.00 505.88 507.00 11.4K
10:58 507.16 507.16 506.11 506.11 3.5K
10:59 506.54 506.98 506.53 506.98 4.8K
11:00 506.34 506.37 506.17 506.17 6.5K
11:01 505.72 505.72 505.39 505.57 6.4K
11:02 506.08 506.08 504.65 504.85 8.2K
11:03 504.83 506.88 504.70 506.88 15.2K
11:04 505.31 506.78 504.53 504.97 10.9K
11:05 504.96 505.36 504.57 505.36 12.8K
11:06 505.46 505.57 505.19 505.19 3.6K
11:07 505.08 505.53 504.85 504.91 5.7K
11:08 505.17 505.52 505.17 505.45 4.6K
11:09 505.43 505.43 504.85 505.00 5.2K
11:10 504.94 505.38 504.94 505.05 5.3K
11:11 505.06 505.06 504.71 504.97 4.9K
11:12 504.95 505.75 504.95 505.75 3.3K
11:13 505.54 505.80 505.53 505.66 5.1K
11:14 505.78 505.78 505.46 505.50 5.3K
11:15 505.50 505.85 505.30 505.42 3.4K
11:16 505.42 505.42 505.13 505.17 5.3K
11:17 505.13 505.13 504.57 504.57 13.7K
11:18 504.59 505.15 504.59 504.79 4.9K
11:19 504.78 505.27 504.59 504.59 5.7K
11:20 504.97 504.97 504.84 504.84 3.3K
11:21 505.19 505.19 504.81 505.03 4.1K
11:22 504.77 505.07 504.77 505.07 3.0K
11:23 505.06 505.21 504.60 504.97 3.8K
11:24 504.99 505.28 504.99 505.27 5.5K
11:25 505.40 505.40 505.15 505.35 4.1K
11:26 504.89 504.97 504.50 504.64 4.2K
11:27 504.64 504.64 504.03 504.03 5.1K
11:28 504.03 504.25 503.26 504.25 29.4K
11:29 504.45 504.56 504.04 504.05 4.2K
11:30 504.29 504.46 504.29 504.36 3.1K
11:31 504.59 505.47 504.59 505.47 6.3K
11:32 505.47 505.47 504.90 504.90 2.2K
11:33 505.14 506.13 505.07 506.13 19.5K
11:34 505.86 505.90 505.54 505.90 3.0K
11:35 505.97 506.38 505.90 506.21 2.7K
11:36 506.21 506.73 506.14 506.35 2.9K
11:37 506.57 506.75 506.42 506.75 2.1K
11:38 506.98 506.98 506.73 506.75 1.7K
11:39 506.59 506.59 505.55 505.55 4.0K
11:40 505.88 505.92 505.87 505.87 2.6K
11:41 506.18 506.22 505.87 506.22 4.2K
11:42 506.23 506.37 505.98 505.98 4.2K
11:43 505.88 505.98 505.61 505.61 2.5K
11:44 505.63 506.00 505.63 505.70 2.2K
11:45 505.97 505.98 505.80 505.98 3.3K
11:46 505.75 505.89 505.75 505.89 3.5K
11:48 505.75 505.75 504.75 504.75 9.3K
11:49 504.82 504.82 504.03 504.03 6.4K
11:50 504.31 504.31 503.59 503.99 4.6K
11:51 504.03 504.44 504.03 504.36 5.6K
11:52 504.36 505.72 504.12 504.12 3.5K
11:53 504.40 504.40 503.50 503.50 3.1K
11:54 503.43 503.43 503.34 503.34 2.0K
11:55 503.10 503.57 503.10 503.50 4.8K
11:56 503.65 503.65 502.83 502.83 4.5K
11:57 502.57 502.66 502.04 502.04 5.0K
11:58 502.25 502.32 502.00 502.12 5.4K
11:59 502.03 502.29 501.79 501.79 9.8K
12:00 501.57 501.57 500.29 500.29 4.4K
12:01 500.03 500.05 499.68 499.68 17.4K
12:02 499.35 499.35 498.23 499.00 6.7K
12:03 498.82 498.82 498.45 498.65 4.1K
12:04 498.42 498.42 496.06 496.06 26.6K
12:05 496.06 496.24 495.03 495.93 31.1K
12:06 496.13 496.59 495.99 496.59 37.3K
12:07 496.59 497.53 496.59 497.06 8.2K
12:08 497.29 497.74 497.09 497.35 8.9K
12:09 497.61 497.61 497.31 497.31 2.6K
12:10 497.19 497.19 496.66 496.70 5.4K
12:11 496.83 496.83 496.27 496.27 2.6K
12:12 496.50 496.70 496.21 496.21 4.1K
12:13 496.42 496.60 496.42 496.60 0.9K
12:14 496.61 496.64 496.10 496.64 4.3K
12:15 496.54 496.98 496.54 496.98 5.2K
12:16 496.98 496.98 496.83 496.83 1.3K
12:17 497.09 497.09 496.83 497.02 5.0K
12:18 497.05 497.09 496.73 497.09 4.7K
12:19 497.09 497.33 496.15 496.15 10.8K
12:20 496.26 496.69 496.03 496.29 5.5K
12:21 496.26 496.26 495.80 496.18 13.8K
12:22 496.25 497.14 496.25 497.10 6.3K
12:23 497.44 497.64 497.29 497.29 3.2K
12:24 497.30 497.35 497.30 497.35 1.8K
12:25 497.41 497.41 496.91 496.91 3.1K
12:26 496.84 497.69 496.84 497.62 7.7K
12:27 497.89 498.29 496.82 496.82 28.4K
12:28 496.56 496.56 496.11 496.56 10.8K
12:29 496.56 496.60 496.56 496.60 2.2K
12:30 496.60 496.60 496.07 496.07 1.8K
12:31 496.39 496.57 496.07 496.49 2.8K
12:32 496.89 496.89 495.88 496.43 2.9K
12:33 495.83 496.21 495.57 496.21 6.4K
12:34 495.78 496.00 495.78 496.00 3.9K
12:35 495.60 496.99 495.60 496.78 22.4K
12:36 496.96 496.96 496.96 496.96 1.2K
12:37 497.15 497.26 496.97 496.97 3.1K
12:38 497.03 497.67 497.03 497.08 2.9K
12:39 497.32 497.32 496.88 496.88 2.0K
12:40 496.71 496.89 496.71 496.89 4.6K
12:41 496.72 496.75 496.55 496.55 2.4K
12:42 496.61 496.71 496.31 496.71 4.6K
12:43 496.71 496.71 496.14 496.67 1.2K
12:44 496.40 496.40 495.86 495.86 6.0K
12:45 496.00 496.43 495.86 496.43 5.9K
12:46 496.09 496.84 496.09 496.59 5.8K
12:47 496.76 497.14 496.16 496.16 3.8K
12:48 496.74 496.74 496.74 496.74 0.9K
12:49 496.79 496.79 496.37 496.79 3.6K
12:50 496.92 496.92 496.71 496.71 1.1K
12:51 496.51 496.73 496.51 496.73 9.1K
12:52 496.81 496.81 496.00 496.00 2.4K
12:53 495.99 495.99 495.56 495.88 3.5K
12:54 495.47 495.47 495.30 495.30 4.6K
12:55 495.31 495.68 495.18 495.34 7.4K
12:56 495.18 495.43 495.00 495.39 3.4K
12:57 495.38 495.38 494.50 494.88 12.0K
12:58 494.64 495.49 494.64 495.49 8.0K
12:59 495.70 495.70 495.07 495.07 2.1K
13:00 495.30 495.30 495.22 495.22 1.5K
13:01 495.35 495.38 495.35 495.38 2.0K
13:02 495.83 495.83 495.50 495.50 4.0K
13:03 495.11 495.46 494.84 495.04 5.1K
13:04 495.25 495.25 494.95 494.95 1.6K
13:05 495.11 495.35 494.58 494.58 2.1K
13:06 494.81 494.83 494.29 494.29 4.8K
13:07 494.40 494.40 494.03 494.03 2.4K
13:08 493.86 494.20 493.86 494.00 6.0K
13:09 494.01 494.01 493.56 493.62 12.5K
13:10 493.74 494.22 493.48 494.07 32.9K
13:11 494.00 494.50 493.99 494.00 5.8K
13:12 493.94 493.96 493.94 493.95 4.0K
13:13 493.51 493.59 493.00 493.05 16.9K
13:14 493.21 493.84 493.18 493.84 18.1K
13:15 493.58 494.64 493.58 494.44 12.9K
13:16 494.49 494.94 494.30 494.94 7.2K
13:17 494.73 494.73 494.61 494.61 1.8K
13:18 494.68 494.86 493.91 493.91 12.1K
13:19 493.79 494.55 493.79 494.55 4.4K
13:20 494.20 494.50 493.97 493.99 6.4K
13:21 494.32 494.32 494.17 494.17 5.1K
13:22 494.12 494.12 493.68 493.68 2.7K
13:23 494.29 494.29 492.11 492.70 11.0K
13:24 492.70 492.92 492.25 492.44 3.7K
13:25 492.35 492.86 492.35 492.71 4.2K
13:26 492.46 492.92 492.20 492.75 7.6K
13:27 492.75 493.13 492.70 493.13 4.0K
13:28 493.44 493.81 493.29 493.45 6.4K
13:29 493.06 493.59 493.06 493.59 8.8K
13:30 493.52 493.52 493.40 493.40 9.9K
13:31 493.38 493.39 492.80 492.80 3.3K
13:32 492.82 492.82 492.82 492.82 3.1K
13:33 492.58 492.58 492.25 492.41 3.1K
13:34 491.58 492.14 491.58 492.13 6.6K
13:35 492.17 492.40 491.75 491.90 5.0K
13:36 492.15 492.15 491.62 491.62 4.6K
13:37 492.12 492.12 491.84 491.84 5.3K
13:38 492.11 492.28 491.90 492.28 4.3K
13:39 492.12 492.33 492.12 492.13 1.9K
13:40 492.04 492.14 491.78 491.78 3.5K
13:41 492.07 492.07 491.45 491.45 3.9K
13:42 491.71 492.19 491.62 491.81 8.9K
13:43 491.43 491.43 490.73 491.12 15.4K
13:44 491.17 491.25 490.96 491.00 3.4K
13:45 491.08 491.35 491.06 491.06 3.3K
13:46 491.21 491.21 490.81 490.81 5.4K
13:47 490.84 491.30 490.84 491.20 12.3K
13:48 491.11 491.38 491.11 491.11 4.4K
13:49 491.11 491.58 491.11 491.34 3.7K
13:50 491.34 492.12 491.34 492.03 6.9K
13:51 492.10 492.51 492.06 492.06 1.2K
13:52 492.17 492.60 491.48 491.48 7.5K
13:53 491.62 491.64 491.26 491.64 4.2K
13:54 491.40 491.46 491.03 491.19 3.7K
13:55 491.55 491.73 491.22 491.22 3.4K
13:57 491.36 491.36 491.06 491.06 3.2K
13:58 491.06 491.06 491.06 491.06 3.0K
13:59 490.91 490.95 490.26 490.26 5.6K
14:00 490.25 490.25 489.37 489.94 10.8K
14:01 489.56 489.56 489.12 489.31 10.6K
14:02 489.48 490.27 489.48 489.99 4.1K
14:03 489.24 489.55 488.94 488.94 9.0K
14:05 489.29 489.29 489.14 489.14 0.2K
14:06 489.00 489.75 489.00 489.41 4.5K
14:07 489.49 489.49 489.00 489.00 5.3K
14:08 489.00 489.44 488.90 489.44 4.8K
14:09 489.24 489.25 489.24 489.25 0.5K
14:10 489.23 489.53 489.23 489.35 3.0K
14:11 489.58 489.94 489.47 489.59 8.7K
14:12 490.45 490.87 490.37 490.87 9.3K
14:13 490.50 490.56 490.29 490.45 4.1K
14:14 490.07 490.45 489.80 489.82 6.8K
14:15 489.82 489.90 489.82 489.89 1.6K
14:16 489.75 489.75 489.75 489.75 0.3K
14:17 489.75 489.80 489.75 489.80 2.6K
14:18 489.80 490.64 489.80 490.64 6.9K
14:19 490.80 490.80 490.39 490.50 4.9K
14:20 490.91 492.00 490.91 491.95 12.1K
14:21 492.26 492.90 492.26 492.90 5.2K
14:22 492.99 493.16 492.33 493.13 19.0K
14:23 492.46 493.19 492.46 493.19 5.9K
14:24 493.09 493.37 492.29 492.34 7.7K
14:25 492.33 492.62 492.33 492.37 2.7K
14:26 492.51 493.01 492.51 493.01 3.0K
14:27 492.65 492.65 492.65 492.65 1.6K
14:28 492.50 492.50 492.50 492.50 1.6K
14:29 493.14 493.16 492.82 493.04 16.0K
14:30 492.97 493.41 492.96 493.41 2.4K
14:31 493.00 493.33 492.92 492.92 2.9K
14:32 492.92 492.92 492.78 492.78 5.2K
14:33 492.97 493.38 492.97 493.38 4.4K
14:34 493.79 494.54 493.79 494.10 12.2K
14:35 494.00 494.40 493.69 493.97 5.4K
14:36 493.71 494.04 493.52 493.86 2.9K
14:37 494.12 494.12 493.71 493.84 3.9K
14:38 494.12 494.71 494.12 494.63 5.5K
14:39 494.51 494.75 494.20 494.50 4.3K
14:40 494.45 494.45 494.14 494.14 4.5K
14:41 494.73 494.73 494.68 494.68 0.8K
14:42 495.00 495.47 494.57 494.57 10.5K
14:43 494.48 494.49 494.00 494.01 5.0K
14:44 493.87 494.02 493.50 494.02 3.5K
14:45 493.84 493.84 493.84 493.84 0.7K
14:46 494.45 494.95 494.45 494.70 4.5K
14:47 494.25 495.00 494.25 494.85 9.6K
14:48 494.93 494.93 494.74 494.74 1.2K
14:49 494.37 494.53 494.04 494.04 6.9K
14:50 494.26 494.26 493.82 493.82 2.3K
14:51 494.10 494.10 493.91 493.91 1.9K
14:52 493.58 494.05 493.58 494.05 4.6K
14:53 494.13 494.13 493.25 493.33 4.2K
14:54 493.28 493.93 493.28 493.93 3.9K
14:55 493.96 493.96 493.60 493.68 3.0K
14:56 493.58 493.58 493.00 493.00 15.7K
14:57 492.90 492.90 492.29 492.50 40.8K
14:58 492.80 493.06 492.80 492.86 10.7K
14:59 492.75 493.21 492.75 493.21 2.6K
15:00 493.04 493.08 492.68 492.68 6.4K
15:01 492.83 492.84 492.18 492.18 5.4K
15:02 492.43 492.48 492.18 492.18 3.4K
15:03 491.96 492.24 491.52 491.52 3.7K
15:04 491.52 491.82 491.52 491.82 4.4K
15:05 491.64 491.86 491.52 491.86 7.0K
15:06 491.90 491.94 491.66 491.66 3.7K
15:07 491.43 491.46 491.39 491.46 3.2K
15:08 491.27 491.27 491.27 491.27 2.0K
15:09 491.38 491.44 491.21 491.44 4.8K
15:10 491.58 491.66 491.58 491.66 4.1K
15:11 492.09 492.09 491.67 491.67 3.3K
15:12 491.40 491.40 491.00 491.00 6.4K
15:13 491.03 491.57 491.00 491.57 5.6K
15:15 491.42 491.60 491.20 491.49 3.4K
15:16 491.39 491.60 491.28 491.28 2.6K
15:17 490.96 491.35 490.83 491.35 8.6K
15:18 491.25 491.58 491.25 491.58 0.6K
15:19 491.43 491.69 491.36 491.41 4.9K
15:20 491.38 491.38 490.86 490.88 5.9K
15:21 490.59 490.75 490.59 490.63 1.3K
15:22 490.75 491.04 490.32 490.61 5.3K
15:23 490.72 491.65 490.56 491.63 7.9K
15:24 490.80 490.95 490.64 490.79 3.7K
15:25 490.98 490.98 490.93 490.93 2.9K
15:26 491.08 491.08 490.59 490.66 6.0K
15:27 490.66 490.67 490.66 490.67 2.4K
15:28 490.91 491.26 490.91 491.06 6.5K
15:29 491.16 491.54 490.86 490.86 4.0K
15:30 490.90 491.01 490.72 490.72 4.9K
15:31 490.80 490.80 490.59 490.69 5.9K
15:32 490.79 490.79 490.56 490.78 4.5K
15:33 491.00 491.17 491.00 491.17 4.4K
15:34 491.25 491.25 491.07 491.12 4.0K
15:35 491.38 491.38 491.03 491.04 2.7K
15:36 491.07 491.30 491.00 491.06 5.2K
15:37 490.99 491.05 490.86 490.86 4.1K
15:38 490.94 491.26 490.94 491.15 6.7K
15:39 491.03 491.29 491.03 491.23 6.3K
15:40 491.18 491.23 490.55 490.73 10.2K
15:41 490.98 491.19 490.87 491.19 3.9K
15:42 490.96 490.96 490.65 490.82 6.4K
15:43 491.00 491.31 491.00 491.31 2.9K
15:44 491.05 491.31 491.05 491.24 6.3K
15:45 491.24 491.37 491.11 491.11 9.0K
15:46 491.05 491.45 490.96 491.13 8.1K
15:47 490.95 490.95 490.78 490.81 2.9K
15:48 490.96 491.54 490.90 491.48 9.6K
15:49 491.92 491.95 490.80 490.80 13.5K
15:50 490.86 491.12 490.26 490.32 14.2K
15:51 490.00 490.26 488.58 488.84 19.6K
15:52 488.74 489.40 488.74 488.93 17.0K
15:53 489.05 489.52 489.05 489.44 23.5K
15:54 489.25 491.28 489.25 491.28 40.0K
15:55 491.15 491.37 490.12 490.21 25.8K
15:56 490.38 490.51 489.89 489.90 18.5K
15:57 489.92 490.04 489.58 489.58 27.6K
15:58 489.61 490.66 489.60 490.11 64.5K
15:59 490.45 490.45 489.67 490.32 332.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 488.00 491.96 478.28 481.61 2.5M
2025-09-26 477.14 493.00 477.14 487.76 2.5M
2025-09-25 462.50 487.59 462.00 487.20 3.6M
2025-09-24 491.00 491.32 464.24 468.09 4.0M
2025-09-23 511.46 513.00 488.58 490.32 3.5M
2025-09-22 490.00 515.64 481.46 514.79 4.8M
2025-09-19 479.00 498.05 475.28 495.50 6.1M
2025-09-18 460.00 483.24 448.00 480.11 8.2M
2025-09-17 425.00 429.25 417.51 425.40 3.1M
2025-09-16 420.55 427.37 417.00 425.97 3.0M
2025-09-15 431.50 433.99 416.79 419.20 4.4M
2025-09-12 443.82 444.19 421.94 425.45 6.7M
2025-09-11 415.97 439.68 405.50 438.10 15.3M
2025-09-10 427.80 429.64 380.84 387.78 21.2M
2025-09-09 610.94 614.89 602.50 604.37 2.2M
2025-09-08 600.92 615.79 599.22 609.08 1.7M
2025-09-05 609.77 615.75 594.61 598.14 1.4M
2025-09-04 591.99 602.85 584.00 601.96 1.0M
2025-09-03 590.76 593.70 586.77 592.12 1.0M
2025-09-02 589.05 596.82 584.01 592.01 1.4M
2025-08-29 608.98 612.00 601.94 603.52 1.0M
2025-08-28 605.03 614.63 604.99 612.17 0.9M
2025-08-27 596.94 603.87 593.32 603.17 0.9M
2025-08-26 595.93 600.13 593.00 596.00 1.2M
2025-08-25 604.97 605.34 596.10 597.00 0.8M
2025-08-22 600.36 612.98 597.48 606.52 0.9M
2025-08-21 597.19 603.94 593.05 598.17 1.1M
2025-08-20 611.09 613.83 595.10 601.13 1.7M
2025-08-19 620.61 624.82 611.00 612.79 1.2M
2025-08-18 617.91 626.24 615.12 625.33 0.7M
2025-08-15 616.36 620.00 606.31 617.91 0.9M
2025-08-14 616.50 619.79 612.17 616.36 1.0M
2025-08-13 628.75 628.89 612.69 618.57 1.0M
2025-08-12 615.42 627.12 609.16 625.80 1.2M
2025-08-11 620.40 623.47 613.65 616.12 1.0M
2025-08-08 625.00 625.23 618.36 619.42 0.7M
2025-08-07 632.83 632.99 608.19 620.33 1.4M
2025-08-06 627.50 630.29 615.95 625.88 1.0M
2025-08-05 634.77 636.25 624.08 628.50 1.0M
2025-08-04 622.42 636.61 615.79 636.02 1.1M
2025-08-01 617.55 625.31 608.10 618.65 1.3M
2025-07-31 644.78 646.29 632.74 633.47 1.2M
2025-07-30 635.14 651.73 632.67 645.35 1.9M
2025-07-29 614.06 647.20 613.58 635.81 3.3M
2025-07-28 605.28 607.71 588.37 592.63 1.8M
2025-07-25 611.65 611.65 600.86 601.55 1.8M
2025-07-24 611.55 615.05 606.31 609.68 1.4M
2025-07-23 612.80 618.49 605.03 614.42 2.0M
2025-07-22 583.92 617.00 578.87 615.13 2.9M
2025-07-21 587.59 596.43 582.65 591.46 2.4M
2025-07-18 588.21 600.90 578.87 584.76 3.7M
2025-07-17 567.51 590.00 563.00 589.01 3.6M
2025-07-16 569.25 574.98 550.62 571.20 7.9M
2025-07-15 553.89 570.38 549.00 569.10 3.2M
2025-07-14 575.00 579.00 542.49 549.53 5.1M
2025-07-11 563.97 572.91 559.14 559.28 1.4M
2025-07-10 552.49 569.44 545.83 566.19 1.8M
2025-07-09 552.38 554.43 544.06 550.95 0.8M
2025-07-08 540.67 552.35 538.98 551.51 1.3M
2025-07-07 544.11 545.08 534.34 536.52 1.4M
2025-07-03 544.70 555.00 536.35 548.74 2.0M
2025-07-02 517.18 526.09 514.00 523.11 1.0M
2025-07-01 509.22 522.85 506.08 521.78 1.5M
2025-06-30 505.89 517.40 503.92 512.68 1.3M
2025-06-27 500.01 521.69 500.01 502.63 2.2M
2025-06-26 489.01 496.71 486.06 495.70 1.0M
2025-06-25 478.98 487.68 474.00 487.27 0.9M
2025-06-24 474.30 481.00 472.56 478.98 0.9M
2025-06-23 468.89 474.20 460.89 470.98 0.9M
2025-06-20 480.00 482.53 468.54 470.53 1.5M
2025-06-18 473.33 478.49 468.76 473.62 1.0M
2025-06-17 477.81 484.53 473.82 475.40 0.8M
2025-06-16 480.50 482.83 473.75 479.41 1.4M
2025-06-13 486.44 488.65 477.53 478.86 1.2M
2025-06-12 497.26 500.89 494.72 494.99 0.9M
2025-06-11 503.25 505.98 498.24 500.73 1.1M
2025-06-10 495.77 504.53 493.28 504.40 1.1M
2025-06-09 503.88 512.00 495.01 495.77 1.6M
2025-06-06 486.32 490.76 482.48 486.00 0.9M
2025-06-05 475.60 490.67 472.88 482.20 1.7M
2025-06-04 467.32 474.22 463.60 473.19 1.0M
2025-06-03 464.56 471.96 461.12 466.26 1.3M
2025-06-02 459.92 466.46 452.49 466.15 1.3M
2025-05-30 450.36 465.76 447.48 463.98 3.4M
2025-05-29 473.00 487.99 437.69 454.99 4.3M
2025-05-28 511.02 514.99 445.00 462.43 4.8M
2025-05-27 507.14 515.08 504.36 511.79 1.3M
2025-05-23 495.32 501.97 493.73 498.85 0.7M
2025-05-22 500.74 506.59 497.12 503.48 0.8M
2025-05-21 507.22 514.02 501.28 501.46 0.9M
2025-05-20 512.50 515.73 508.00 515.61 0.7M
2025-05-19 507.50 518.47 504.14 516.01 0.8M
2025-05-16 514.48 516.67 509.74 514.43 0.9M
2025-05-15 516.63 521.10 512.19 514.48 0.8M
2025-05-14 512.36 518.08 512.36 517.66 0.9M
2025-05-13 506.58 516.58 505.58 515.71 0.8M
2025-05-12 503.66 506.66 497.05 505.59 1.1M
2025-05-09 487.11 487.84 479.04 482.90 0.6M
2025-05-08 485.00 491.32 482.72 484.50 1.0M
2025-05-07 474.15 483.86 473.11 480.54 0.9M
2025-05-06 468.76 478.54 467.86 473.55 0.8M
2025-05-05 469.17 482.87 465.59 477.41 1.1M
2025-05-02 469.85 476.44 467.59 472.28 1.3M
2025-05-01 462.47 467.73 457.70 459.36 1.1M
2025-04-30 449.67 460.71 448.65 459.01 1.3M
2025-04-29 445.83 462.43 444.24 460.77 1.4M
2025-04-28 444.39 447.46 436.88 443.97 1.1M
2025-04-25 435.64 447.31 433.31 446.62 1.0M
2025-04-24 426.16 440.19 423.00 438.90 1.1M
2025-04-23 432.34 441.38 420.17 422.23 1.0M
2025-04-22 407.69 417.16 402.86 413.40 0.9M
2025-04-21 406.26 407.29 396.03 402.36 0.9M
2025-04-17 421.38 421.78 412.10 413.32 1.0M
2025-04-16 416.19 423.56 408.62 415.65 1.1M
2025-04-15 423.09 430.32 422.23 425.65 1.0M
2025-04-14 428.90 430.55 416.00 421.98 1.1M
2025-04-11 407.07 425.71 402.83 421.21 1.7M
2025-04-10 415.32 417.73 391.61 406.89 1.5M
2025-04-09 380.88 432.54 375.97 428.70 2.1M
2025-04-08 391.39 403.19 376.23 381.59 2.2M
2025-04-07 375.96 402.00 365.74 380.90 3.1M
2025-04-04 403.00 408.94 387.41 388.13 2.5M
2025-04-03 417.68 421.13 404.08 417.76 2.1M
2025-04-02 426.16 443.62 425.00 438.55 1.1M
2025-04-01 430.11 436.72 423.17 435.94 1.0M
2025-03-31 429.02 431.69 423.08 428.85 1.4M
2025-03-28 446.92 448.05 437.06 437.95 0.9M
2025-03-27 445.48 450.58 440.43 446.23 0.7M
2025-03-26 454.35 460.44 447.11 449.90 0.7M
2025-03-25 457.43 458.64 453.71 457.23 0.8M
2025-03-24 456.82 464.22 455.54 457.77 1.0M
2025-03-21 441.20 454.61 438.12 448.60 3.4M
2025-03-20 446.89 453.93 443.19 449.99 0.8M
2025-03-19 447.18 455.49 440.82 450.28 1.1M
2025-03-18 448.81 454.59 445.02 447.99 1.0M
2025-03-17 445.00 460.81 440.00 453.51 1.5M
2025-03-14 433.05 447.98 433.05 446.23 1.1M
2025-03-13 431.63 439.44 425.73 428.58 1.5M
2025-03-12 442.23 449.74 431.85 432.46 1.9M
2025-03-11 431.03 440.52 427.73 430.68 1.6M
2025-03-10 437.40 441.58 427.30 429.85 1.7M
2025-03-07 443.26 452.54 433.50 450.88 1.1M
2025-03-06 439.00 450.36 435.84 445.73 1.5M
2025-03-05 437.32 451.29 433.91 447.96 1.3M
2025-03-04 440.37 451.97 429.77 445.47 1.6M
2025-03-03 463.57 467.73 442.29 443.26 2.1M
2025-02-28 462.29 463.48 448.11 457.28 1.6M
2025-02-27 481.50 488.00 454.05 454.71 2.0M
2025-02-26 465.00 476.71 462.25 470.46 1.5M
2025-02-25 467.64 469.27 457.00 457.95 1.9M
2025-02-24 479.28 481.13 465.00 470.08 1.4M
2025-02-21 493.74 493.74 472.74 474.84 1.4M
2025-02-20 502.41 505.17 493.48 493.97 1.3M
2025-02-19 521.27 521.27 486.57 500.98 2.4M
2025-02-18 527.96 528.00 516.07 525.00 1.1M
2025-02-14 527.36 527.66 519.41 522.53 0.9M
2025-02-13 509.71 529.37 508.31 528.29 1.0M
2025-02-12 513.58 517.72 507.95 509.71 1.0M
2025-02-11 526.81 530.03 524.58 529.14 0.4M
2025-02-10 527.85 536.21 526.27 531.33 0.8M
2025-02-07 536.00 545.65 522.00 525.82 0.7M
2025-02-06 530.99 536.04 528.88 533.18 0.7M
2025-02-05 524.57 529.64 515.79 528.42 0.5M
2025-02-04 516.91 524.35 514.82 523.88 0.9M
2025-02-03 511.69 526.11 510.00 520.25 0.8M
2025-01-31 528.26 533.98 523.47 525.48 1.1M
2025-01-30 515.90 528.15 515.74 526.36 0.7M
2025-01-29 523.61 523.96 511.22 512.71 0.9M
2025-01-28 510.20 527.84 504.00 526.12 1.6M
2025-01-27 523.28 530.00 502.19 510.73 1.8M
2025-01-24 552.89 553.27 542.15 546.19 0.9M
2025-01-23 540.76 556.31 537.87 551.54 1.5M
2025-01-22 531.21 547.40 531.21 544.70 1.1M
2025-01-21 532.00 535.48 527.07 529.75 1.2M
2025-01-17 529.23 529.95 523.88 526.70 1.2M
2025-01-16 512.25 523.88 508.38 515.81 1.2M
2025-01-15 501.46 510.95 501.28 507.19 1.1M
2025-01-14 492.66 494.78 484.66 490.36 0.8M
2025-01-13 489.08 493.40 485.21 487.43 0.9M
2025-01-10 496.89 498.33 485.11 492.54 1.3M
2025-01-08 491.42 502.79 490.41 502.00 1.3M
2025-01-07 501.59 502.79 485.79 487.62 1.2M
2025-01-06 499.66 509.09 498.22 501.06 0.9M
2025-01-03 488.22 494.88 485.35 493.71 0.8M
2025-01-02 494.04 494.53 479.00 482.75 0.8M