Vanguard FTSE Emerging Markets Index Fund ETF Shares (VWO)

VWO
🏛️ 美国 →
53.55
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 54.14 54.14 54.05 54.05 544.7K
09:31 54.04 54.07 54.04 54.04 193.9K
09:32 54.06 54.07 54.05 54.05 16.7K
09:33 54.06 54.08 54.06 54.08 21.3K
09:34 54.08 54.08 54.06 54.06 8.9K
09:35 54.07 54.08 54.07 54.07 96.1K
09:36 54.07 54.08 54.06 54.06 10.2K
09:37 54.06 54.08 54.06 54.07 2.0K
09:38 54.09 54.09 54.09 54.09 31.2K
09:39 54.09 54.10 54.08 54.08 13.9K
09:40 54.08 54.08 54.08 54.08 22.7K
09:41 54.09 54.09 54.08 54.09 7.6K
09:42 54.08 54.09 54.08 54.09 3.1K
09:43 54.10 54.10 54.09 54.10 15.0K
09:44 54.11 54.14 54.11 54.13 11.4K
09:45 54.15 54.15 54.14 54.14 9.6K
09:46 54.15 54.16 54.15 54.15 1.5K
09:47 54.14 54.14 54.12 54.12 14.7K
09:48 54.13 54.14 54.13 54.14 7.4K
09:49 54.14 54.15 54.14 54.14 9.9K
09:50 54.14 54.15 54.13 54.15 5.4K
09:51 54.17 54.17 54.16 54.16 2.0K
09:52 54.16 54.16 54.15 54.16 2.3K
09:53 54.17 54.17 54.17 54.17 5.8K
09:54 54.18 54.18 54.18 54.18 0.6K
09:55 54.19 54.20 54.18 54.20 8.2K
09:56 54.20 54.21 54.20 54.21 24.1K
09:57 54.22 54.25 54.22 54.25 17.1K
09:58 54.24 54.24 54.24 54.24 3.9K
09:59 54.24 54.24 54.23 54.23 2.1K
10:00 54.24 54.26 54.24 54.26 60.6K
10:01 54.26 54.26 54.25 54.26 28.7K
10:02 54.26 54.26 54.22 54.23 13.9K
10:03 54.22 54.22 54.22 54.22 14.2K
10:04 54.20 54.21 54.20 54.20 2.4K
10:05 54.20 54.22 54.20 54.22 19.3K
10:06 54.22 54.23 54.22 54.22 34.8K
10:07 54.22 54.23 54.22 54.23 22.0K
10:08 54.24 54.24 54.23 54.23 16.2K
10:09 54.24 54.24 54.24 54.24 1.4K
10:10 54.25 54.26 54.24 54.24 22.6K
10:11 54.26 54.26 54.25 54.26 10.9K
10:12 54.26 54.26 54.25 54.25 7.1K
10:13 54.25 54.27 54.25 54.26 24.3K
10:14 54.27 54.27 54.26 54.27 354.7K
10:15 54.27 54.28 54.25 54.25 22.1K
10:16 54.26 54.26 54.25 54.25 7.0K
10:17 54.24 54.25 54.24 54.24 7.2K
10:18 54.24 54.25 54.23 54.25 16.4K
10:19 54.25 54.25 54.24 54.25 17.6K
10:20 54.25 54.26 54.25 54.25 23.3K
10:21 54.24 54.25 54.23 54.23 23.7K
10:22 54.23 54.24 54.23 54.24 12.0K
10:23 54.25 54.25 54.24 54.25 3.3K
10:24 54.25 54.25 54.24 54.24 10.0K
10:25 54.24 54.24 54.22 54.23 20.3K
10:26 54.24 54.24 54.23 54.23 15.4K
10:27 54.24 54.25 54.24 54.24 15.3K
10:28 54.24 54.25 54.23 54.24 27.5K
10:29 54.24 54.24 54.23 54.24 8.8K
10:30 54.24 54.24 54.22 54.23 20.3K
10:31 54.24 54.24 54.22 54.22 47.9K
10:32 54.23 54.23 54.23 54.23 17.9K
10:33 54.24 54.24 54.22 54.24 41.7K
10:34 54.24 54.24 54.22 54.23 54.7K
10:35 54.21 54.23 54.21 54.22 50.5K
10:36 54.21 54.23 54.21 54.22 23.0K
10:37 54.22 54.23 54.22 54.23 21.9K
10:38 54.23 54.23 54.21 54.21 30.1K
10:39 54.21 54.22 54.21 54.21 21.8K
10:40 54.22 54.23 54.21 54.21 22.8K
10:41 54.21 54.23 54.21 54.23 19.2K
10:42 54.23 54.23 54.22 54.23 390.1K
10:43 54.23 54.24 54.22 54.24 38.7K
10:44 54.24 54.24 54.24 54.24 11.0K
10:45 54.24 54.25 54.24 54.25 33.4K
10:46 54.25 54.26 54.25 54.25 34.5K
10:47 54.24 54.24 54.23 54.24 2.4K
10:48 54.24 54.25 54.24 54.24 16.2K
10:49 54.25 54.25 54.24 54.24 42.1K
10:50 54.25 54.25 54.24 54.25 25.9K
10:51 54.25 54.25 54.25 54.25 12.9K
10:52 54.26 54.26 54.24 54.25 34.4K
10:53 54.25 54.26 54.25 54.25 25.4K
10:54 54.25 54.27 54.25 54.26 34.7K
10:55 54.27 54.27 54.26 54.26 2.1K
10:56 54.27 54.27 54.27 54.26 3.3K
10:57 54.27 54.27 54.26 54.26 11.5K
10:58 54.26 54.27 54.25 54.26 5.9K
10:59 54.26 54.27 54.26 54.26 17.6K
11:00 54.25 54.26 54.25 54.25 17.0K
11:01 54.25 54.27 54.25 54.27 25.1K
11:02 54.27 54.28 54.27 54.27 59.1K
11:03 54.27 54.27 54.27 54.26 9.0K
11:04 54.26 54.26 54.25 54.25 11.5K
11:05 54.26 54.27 54.26 54.27 13.4K
11:06 54.27 54.27 54.25 54.25 30.8K
11:07 54.25 54.25 54.24 54.25 29.2K
11:08 54.24 54.25 54.22 54.23 15.1K
11:09 54.23 54.24 54.23 54.24 3.7K
11:10 54.24 54.24 54.24 54.24 4.1K
11:11 54.24 54.24 54.24 54.24 20.3K
11:12 54.24 54.25 54.24 54.25 45.5K
11:13 54.25 54.26 54.25 54.26 14.6K
11:14 54.26 54.26 54.25 54.25 16.5K
11:15 54.25 54.25 54.23 54.24 29.0K
11:16 54.24 54.24 54.23 54.24 27.0K
11:17 54.25 54.26 54.24 54.26 5.5K
11:18 54.27 54.27 54.26 54.27 10.2K
11:19 54.26 54.26 54.25 54.25 14.3K
11:20 54.26 54.26 54.25 54.25 4.5K
11:21 54.25 54.25 54.24 54.24 4.9K
11:22 54.25 54.25 54.25 54.25 7.0K
11:23 54.24 54.25 54.24 54.25 3.7K
11:24 54.24 54.24 54.24 54.24 11.3K
11:25 54.24 54.24 54.23 54.23 5.3K
11:26 54.23 54.23 54.23 54.23 2.4K
11:27 54.22 54.22 54.21 54.21 11.0K
11:28 54.21 54.22 54.21 54.22 9.6K
11:29 54.21 54.22 54.21 54.20 15.3K
11:30 54.21 54.21 54.20 54.21 14.7K
11:31 54.21 54.21 54.21 54.21 10.1K
11:32 54.21 54.22 54.20 54.20 17.5K
11:33 54.21 54.21 54.21 54.21 4.9K
11:34 54.21 54.21 54.21 54.21 40.3K
11:35 54.22 54.22 54.21 54.22 5.5K
11:36 54.22 54.22 54.22 54.21 17.3K
11:37 54.21 54.22 54.21 54.21 26.3K
11:38 54.21 54.21 54.21 54.21 8.8K
11:39 54.20 54.22 54.20 54.21 7.7K
11:40 54.22 54.22 54.20 54.21 17.6K
11:41 54.20 54.21 54.20 54.21 11.2K
11:42 54.21 54.21 54.19 54.19 14.3K
11:43 54.19 54.20 54.19 54.19 7.1K
11:44 54.19 54.21 54.19 54.21 31.5K
11:45 54.21 54.21 54.21 54.21 40.5K
11:46 54.21 54.21 54.20 54.20 10.1K
11:47 54.20 54.21 54.20 54.21 25.4K
11:48 54.21 54.21 54.20 54.21 21.1K
11:49 54.20 54.20 54.19 54.20 5.2K
11:50 54.20 54.20 54.20 54.20 5.9K
11:51 54.20 54.20 54.20 54.20 22.2K
11:52 54.19 54.20 54.19 54.19 14.8K
11:53 54.20 54.21 54.19 54.19 13.0K
11:54 54.20 54.20 54.19 54.20 12.3K
11:55 54.20 54.20 54.19 54.20 11.2K
11:56 54.20 54.20 54.20 54.20 30.0K
11:57 54.20 54.21 54.19 54.21 10.9K
11:58 54.21 54.21 54.20 54.21 4.9K
11:59 54.21 54.21 54.20 54.21 3.9K
12:00 54.22 54.22 54.20 54.21 3.3K
12:01 54.21 54.22 54.21 54.21 4.1K
12:02 54.22 54.22 54.21 54.22 7.2K
12:03 54.22 54.22 54.21 54.21 14.0K
12:04 54.21 54.21 54.20 54.21 5.4K
12:05 54.21 54.21 54.20 54.21 12.3K
12:06 54.21 54.21 54.19 54.20 46.2K
12:07 54.20 54.20 54.18 54.19 12.5K
12:08 54.19 54.19 54.18 54.18 7.6K
12:09 54.18 54.18 54.18 54.18 8.5K
12:10 54.18 54.18 54.18 54.18 3.7K
12:11 54.18 54.19 54.17 54.19 41.6K
12:12 54.19 54.19 54.17 54.17 24.7K
12:13 54.17 54.18 54.17 54.18 1.6K
12:14 54.18 54.19 54.17 54.19 4.1K
12:15 54.19 54.19 54.19 54.18 12.4K
12:16 54.18 54.19 54.18 54.19 11.7K
12:17 54.19 54.20 54.19 54.20 59.0K
12:18 54.20 54.20 54.19 54.20 8.3K
12:19 54.20 54.21 54.19 54.21 10.0K
12:20 54.21 54.21 54.21 54.21 0.7K
12:21 54.22 54.22 54.22 54.22 0.2K
12:22 54.22 54.22 54.21 54.21 36.7K
12:23 54.21 54.21 54.21 54.21 1.1K
12:24 54.22 54.22 54.21 54.21 27.6K
12:25 54.21 54.21 54.20 54.20 31.7K
12:26 54.20 54.21 54.20 54.20 32.0K
12:27 54.21 54.21 54.21 54.21 5.9K
12:28 54.21 54.21 54.19 54.19 36.4K
12:29 54.20 54.20 54.19 54.20 4.9K
12:30 54.20 54.20 54.20 54.20 2.4K
12:31 54.20 54.20 54.19 54.19 7.6K
12:32 54.19 54.20 54.19 54.20 2.0K
12:33 54.20 54.21 54.20 54.20 12.4K
12:34 54.21 54.21 54.21 54.21 4.7K
12:35 54.17 54.20 54.17 54.19 89.1K
12:36 54.18 54.18 54.15 54.15 29.1K
12:37 54.15 54.18 54.15 54.18 11.0K
12:38 54.18 54.20 54.18 54.20 9.4K
12:39 54.20 54.20 54.19 54.20 10.0K
12:40 54.20 54.20 54.17 54.17 13.3K
12:41 54.18 54.19 54.18 54.19 15.3K
12:42 54.19 54.20 54.19 54.19 15.9K
12:43 54.19 54.19 54.17 54.18 11.2K
12:44 54.17 54.18 54.16 54.18 17.5K
12:45 54.17 54.19 54.17 54.18 18.7K
12:46 54.18 54.19 54.18 54.19 19.2K
12:47 54.20 54.20 54.19 54.19 23.3K
12:48 54.20 54.20 54.20 54.20 7.8K
12:49 54.21 54.21 54.20 54.20 8.8K
12:50 54.21 54.21 54.20 54.21 4.9K
12:51 54.21 54.22 54.20 54.21 14.0K
12:52 54.22 54.22 54.21 54.21 9.2K
12:53 54.21 54.21 54.20 54.20 12.8K
12:54 54.21 54.21 54.21 54.20 4.9K
12:55 54.19 54.20 54.18 54.18 19.2K
12:56 54.17 54.18 54.17 54.18 18.9K
12:57 54.17 54.18 54.17 54.17 5.2K
12:58 54.18 54.19 54.16 54.17 17.6K
12:59 54.18 54.18 54.17 54.17 5.1K
13:00 54.17 54.18 54.17 54.18 7.1K
13:01 54.18 54.18 54.17 54.17 11.4K
13:02 54.18 54.18 54.16 54.17 47.2K
13:03 54.17 54.18 54.17 54.17 11.6K
13:04 54.16 54.16 54.16 54.16 2.2K
13:05 54.17 54.18 54.17 54.17 25.2K
13:06 54.17 54.18 54.17 54.18 12.7K
13:07 54.17 54.18 54.17 54.18 19.1K
13:08 54.17 54.17 54.17 54.17 8.4K
13:09 54.17 54.17 54.17 54.17 7.8K
13:10 54.18 54.18 54.17 54.17 26.4K
13:11 54.18 54.18 54.17 54.17 7.7K
13:12 54.17 54.18 54.17 54.17 14.2K
13:13 54.18 54.18 54.17 54.17 0.8K
13:14 54.17 54.17 54.17 54.17 28.4K
13:15 54.17 54.17 54.16 54.17 3.1K
13:16 54.16 54.16 54.16 54.16 4.3K
13:17 54.17 54.17 54.16 54.17 5.9K
13:18 54.16 54.17 54.16 54.16 8.8K
13:19 54.16 54.16 54.15 54.15 3.6K
13:20 54.16 54.16 54.13 54.13 31.1K
13:21 54.14 54.15 54.14 54.15 13.3K
13:22 54.14 54.14 54.14 54.14 2.8K
13:23 54.15 54.16 54.14 54.16 24.4K
13:24 54.16 54.16 54.15 54.15 10.9K
13:25 54.14 54.15 54.14 54.15 66.6K
13:26 54.15 54.15 54.13 54.14 16.6K
13:27 54.15 54.15 54.12 54.12 11.5K
13:28 54.12 54.13 54.12 54.13 46.0K
13:29 54.12 54.13 54.12 54.13 7.9K
13:30 54.12 54.13 54.12 54.12 11.8K
13:31 54.12 54.13 54.12 54.13 7.1K
13:32 54.12 54.13 54.12 54.13 24.7K
13:33 54.13 54.14 54.12 54.13 40.0K
13:34 54.12 54.12 54.11 54.11 2.9K
13:35 54.11 54.11 54.10 54.10 20.5K
13:36 54.10 54.10 54.08 54.09 23.5K
13:37 54.09 54.09 54.08 54.08 8.6K
13:38 54.08 54.09 54.08 54.07 40.5K
13:39 54.08 54.08 54.06 54.06 15.7K
13:40 54.06 54.07 54.05 54.05 9.5K
13:41 54.05 54.05 54.03 54.03 10.9K
13:42 54.06 54.06 54.05 54.05 7.5K
13:43 54.05 54.05 54.03 54.05 13.2K
13:44 54.05 54.05 54.03 54.03 5.9K
13:45 54.04 54.04 54.02 54.04 20.2K
13:46 54.05 54.05 54.04 54.04 3.0K
13:47 54.04 54.06 54.04 54.06 10.9K
13:48 54.07 54.07 54.07 54.06 6.6K
13:49 54.06 54.07 54.06 54.06 6.7K
13:50 54.08 54.08 54.07 54.08 4.0K
13:51 54.08 54.08 54.06 54.08 11.6K
13:52 54.08 54.09 54.08 54.08 6.5K
13:53 54.07 54.07 54.05 54.06 10.6K
13:54 54.05 54.06 54.05 54.06 36.4K
13:55 54.06 54.07 54.06 54.06 16.5K
13:56 54.06 54.07 54.06 54.06 4.3K
13:57 54.07 54.07 54.06 54.07 3.8K
13:58 54.07 54.08 54.06 54.08 14.8K
13:59 54.07 54.07 54.06 54.06 8.9K
14:00 54.06 54.07 54.06 54.06 9.8K
14:01 54.07 54.08 54.06 54.08 15.2K
14:02 54.08 54.09 54.08 54.09 6.9K
14:03 54.08 54.08 54.07 54.07 10.5K
14:04 54.07 54.07 54.07 54.07 3.4K
14:05 54.06 54.07 54.06 54.07 15.0K
14:06 54.07 54.08 54.07 54.07 17.5K
14:07 54.08 54.09 54.08 54.08 6.8K
14:08 54.08 54.09 54.06 54.07 13.1K
14:09 54.07 54.07 54.07 54.07 2.2K
14:10 54.06 54.07 54.06 54.06 16.3K
14:11 54.06 54.06 54.06 54.06 5.0K
14:12 54.06 54.06 54.06 54.06 12.2K
14:13 54.06 54.07 54.06 54.06 11.9K
14:14 54.06 54.07 54.06 54.07 3.7K
14:15 54.07 54.07 54.06 54.06 2.9K
14:16 54.06 54.06 54.05 54.05 18.1K
14:17 54.06 54.06 54.04 54.05 2.7K
14:18 54.05 54.05 54.05 54.05 4.3K
14:19 54.04 54.05 54.04 54.04 9.4K
14:20 54.06 54.06 54.05 54.06 16.1K
14:21 54.05 54.05 54.05 54.05 3.2K
14:22 54.04 54.04 54.04 54.04 1.2K
14:23 54.04 54.05 54.04 54.04 12.2K
14:24 54.04 54.05 54.04 54.05 9.7K
14:25 54.06 54.07 54.06 54.07 12.0K
14:26 54.07 54.07 54.06 54.06 2.4K
14:27 54.08 54.08 54.06 54.08 17.0K
14:28 54.07 54.08 54.07 54.08 20.2K
14:29 54.07 54.07 54.07 54.07 5.9K
14:30 54.07 54.08 54.06 54.07 108.5K
14:31 54.08 54.09 54.07 54.09 15.4K
14:32 54.08 54.09 54.08 54.08 14.3K
14:33 54.09 54.09 54.08 54.09 7.3K
14:34 54.09 54.09 54.08 54.08 1.8K
14:35 54.10 54.10 54.08 54.09 6.2K
14:36 54.09 54.10 54.09 54.10 7.1K
14:37 54.09 54.10 54.08 54.08 19.8K
14:38 54.09 54.09 54.08 54.09 7.5K
14:39 54.08 54.08 54.07 54.07 9.2K
14:40 54.07 54.08 54.07 54.07 27.8K
14:41 54.07 54.07 54.06 54.06 7.4K
14:42 54.07 54.08 54.07 54.08 19.7K
14:43 54.09 54.09 54.08 54.08 2.6K
14:44 54.08 54.09 54.08 54.08 3.5K
14:45 54.09 54.10 54.09 54.09 12.9K
14:46 54.09 54.10 54.09 54.10 9.6K
14:47 54.10 54.10 54.09 54.09 1.7K
14:48 54.10 54.10 54.09 54.09 9.5K
14:49 54.08 54.08 54.08 54.08 2.2K
14:50 54.09 54.09 54.08 54.08 5.5K
14:51 54.09 54.09 54.07 54.08 17.5K
14:52 54.07 54.08 54.07 54.08 2.1K
14:53 54.07 54.07 54.07 54.07 1.6K
14:54 54.07 54.07 54.06 54.07 4.8K
14:55 54.05 54.06 54.05 54.06 40.5K
14:56 54.06 54.06 54.05 54.05 12.8K
14:57 54.05 54.05 54.03 54.03 3.2K
14:58 54.04 54.04 54.03 54.04 14.3K
14:59 54.03 54.03 54.02 54.03 9.8K
15:00 54.04 54.06 54.04 54.06 60.6K
15:01 54.06 54.06 54.06 54.06 5.1K
15:02 54.06 54.06 54.04 54.04 8.2K
15:03 54.05 54.05 54.04 54.03 34.1K
15:04 54.04 54.04 54.03 54.03 36.2K
15:05 54.03 54.03 54.03 54.03 9.2K
15:06 54.02 54.02 54.01 54.02 25.5K
15:07 54.02 54.03 54.02 54.03 6.7K
15:08 54.02 54.02 54.01 54.01 10.1K
15:09 54.02 54.02 54.01 54.01 0.5K
15:10 54.02 54.02 54.01 54.01 8.0K
15:11 54.02 54.03 54.02 54.02 25.3K
15:12 54.02 54.03 54.02 54.03 22.9K
15:13 54.03 54.03 54.02 54.03 3.2K
15:14 54.03 54.03 54.02 54.02 9.8K
15:15 54.03 54.03 54.02 54.02 21.0K
15:16 54.01 54.03 54.01 54.03 15.8K
15:17 54.03 54.03 54.02 54.03 3.1K
15:18 54.03 54.04 54.02 54.04 40.4K
15:19 54.04 54.04 54.04 54.04 9.1K
15:20 54.05 54.05 54.04 54.04 17.8K
15:21 54.03 54.04 54.03 54.03 25.8K
15:22 54.03 54.04 54.03 54.04 3.8K
15:23 54.03 54.04 54.03 54.04 82.6K
15:24 54.05 54.05 54.04 54.04 23.8K
15:25 54.04 54.05 54.04 54.05 11.2K
15:26 54.05 54.05 54.04 54.05 12.0K
15:27 54.04 54.05 54.03 54.04 15.6K
15:28 54.04 54.04 54.03 54.03 5.6K
15:29 54.04 54.05 54.03 54.05 21.3K
15:30 54.05 54.05 54.04 54.04 16.5K
15:31 54.04 54.04 54.03 54.04 15.0K
15:32 54.04 54.04 54.04 54.04 15.7K
15:33 54.05 54.05 54.04 54.05 11.8K
15:34 54.05 54.05 54.03 54.04 28.6K
15:35 54.04 54.04 54.04 54.04 11.0K
15:36 54.04 54.04 54.04 54.04 4.3K
15:37 54.04 54.04 54.03 54.03 4.4K
15:38 54.04 54.04 54.03 54.03 4.6K
15:39 54.04 54.05 54.04 54.05 7.5K
15:40 54.05 54.05 54.04 54.05 9.8K
15:41 54.05 54.05 54.04 54.05 6.0K
15:42 54.05 54.05 54.04 54.04 22.8K
15:43 54.05 54.05 54.04 54.05 12.3K
15:44 54.05 54.05 54.05 54.05 3.4K
15:45 54.05 54.06 54.05 54.06 14.2K
15:46 54.06 54.06 54.05 54.06 9.7K
15:47 54.06 54.06 54.05 54.05 8.4K
15:48 54.06 54.06 54.06 54.05 6.2K
15:49 54.06 54.06 54.05 54.06 9.0K
15:50 54.06 54.07 54.05 54.06 35.4K
15:51 54.06 54.06 54.05 54.06 61.2K
15:52 54.06 54.07 54.06 54.06 51.3K
15:53 54.05 54.07 54.05 54.07 46.0K
15:54 54.06 54.07 54.06 54.07 6.0K
15:55 54.07 54.07 54.07 54.07 13.4K
15:56 54.06 54.07 54.06 54.06 10.0K
15:57 54.06 54.06 54.05 54.06 10.0K
15:58 54.06 54.06 54.04 54.04 24.5K
15:59 54.05 54.06 54.05 54.06 386.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 53.30 53.56 53.24 53.55 8.6M
2025-09-25 53.63 53.80 53.50 53.65 7.6M
2025-09-24 54.02 54.17 53.90 53.96 12.0M
2025-09-23 54.15 54.28 54.01 54.06 8.0M
2025-09-22 53.94 54.11 53.87 54.07 7.3M
2025-09-19 54.10 54.10 53.87 53.92 8.9M
2025-09-18 54.15 54.34 54.01 54.27 10.5M
2025-09-17 54.50 54.86 54.26 54.52 11.0M
2025-09-16 54.06 54.23 53.93 54.18 9.0M
2025-09-15 53.82 53.90 53.70 53.84 11.8M
2025-09-12 53.52 53.60 53.43 53.48 7.1M
2025-09-11 53.24 53.59 53.20 53.58 8.6M
2025-09-10 52.98 53.11 52.88 52.92 9.2M
2025-09-09 52.65 52.78 52.61 52.68 9.7M
2025-09-08 52.29 52.48 52.22 52.48 8.5M
2025-09-05 52.09 52.18 51.77 51.97 11.6M
2025-09-04 51.23 51.40 51.10 51.38 10.2M
2025-09-03 51.56 51.62 51.44 51.60 10.3M
2025-09-02 51.07 51.49 51.01 51.46 10.1M
2025-08-29 51.50 51.59 51.33 51.53 6.4M
2025-08-28 51.46 51.68 51.42 51.68 5.9M
2025-08-27 51.25 51.51 51.18 51.49 6.0M
2025-08-26 51.92 51.94 51.77 51.84 8.5M
2025-08-25 52.11 52.25 51.95 51.95 6.6M
2025-08-22 51.53 52.20 51.47 52.17 6.5M
2025-08-21 51.23 51.35 51.15 51.27 5.6M
2025-08-20 51.35 51.39 51.07 51.36 8.3M
2025-08-19 51.67 51.67 51.34 51.38 7.1M
2025-08-18 51.68 51.78 51.61 51.75 7.5M
2025-08-15 51.42 51.50 51.32 51.36 5.5M
2025-08-14 51.26 51.35 51.06 51.21 9.9M
2025-08-13 51.73 51.87 51.70 51.79 7.1M
2025-08-12 50.84 51.25 50.81 51.21 6.0M
2025-08-11 50.59 50.77 50.50 50.63 5.2M
2025-08-08 50.60 50.73 50.57 50.69 5.1M
2025-08-07 50.83 50.94 50.65 50.75 5.7M
2025-08-06 50.27 50.42 50.12 50.38 6.4M
2025-08-05 50.23 50.33 50.07 50.16 9.5M
2025-08-04 50.11 50.12 49.87 50.00 7.9M
2025-08-01 49.77 49.79 49.37 49.54 14.5M
2025-07-31 49.89 50.05 49.71 49.80 6.3M
2025-07-30 50.26 50.33 49.98 50.06 10.5M
2025-07-29 50.60 50.62 50.42 50.47 8.9M
2025-07-28 50.62 50.65 50.38 50.44 6.7M
2025-07-25 50.74 50.84 50.60 50.84 5.4M
2025-07-24 51.16 51.17 50.96 50.98 5.7M
2025-07-23 51.05 51.25 51.01 51.23 15.9M
2025-07-22 50.67 50.79 50.44 50.76 16.3M
2025-07-21 50.67 50.93 50.57 50.75 5.9M
2025-07-18 50.71 50.79 50.46 50.49 5.4M
2025-07-17 50.25 50.59 50.20 50.55 10.5M
2025-07-16 50.00 50.25 49.83 50.24 7.6M
2025-07-15 50.07 50.13 49.88 50.01 7.9M
2025-07-14 49.58 49.69 49.51 49.65 5.0M
2025-07-11 49.67 49.67 49.56 49.59 7.2M
2025-07-10 49.66 49.69 49.48 49.66 9.3M
2025-07-09 49.67 49.68 49.46 49.61 7.0M
2025-07-08 49.64 49.66 49.50 49.62 8.6M
2025-07-07 49.59 49.72 49.36 49.43 8.3M
2025-07-03 49.86 50.06 49.85 50.02 5.1M
2025-07-02 49.50 49.81 49.42 49.80 13.4M
2025-07-01 49.60 49.72 49.50 49.66 12.8M
2025-06-30 49.27 49.52 49.16 49.46 9.4M
2025-06-27 49.36 49.49 49.23 49.39 8.2M
2025-06-26 49.35 49.51 49.24 49.44 7.4M
2025-06-25 49.11 49.15 49.01 49.11 7.0M
2025-06-24 48.58 49.03 48.58 48.99 10.7M
2025-06-23 47.54 47.97 47.46 47.95 9.6M
2025-06-20 48.00 48.00 47.54 47.56 7.9M
2025-06-18 48.21 48.37 48.07 48.15 8.6M
2025-06-17 48.54 48.61 48.22 48.28 7.3M
2025-06-16 48.85 49.11 48.82 48.83 7.2M
2025-06-13 48.30 48.54 48.23 48.38 8.0M
2025-06-12 49.00 49.14 48.93 49.12 8.4M
2025-06-11 49.16 49.25 49.03 49.11 8.0M
2025-06-10 48.85 48.95 48.70 48.95 6.6M
2025-06-09 48.46 48.68 48.40 48.59 7.8M
2025-06-06 48.11 48.26 48.03 48.24 7.0M
2025-06-05 48.25 48.27 47.95 48.03 9.6M
2025-06-04 47.80 47.98 47.75 47.91 8.4M
2025-06-03 47.31 47.47 47.23 47.44 7.9M
2025-06-02 47.12 47.34 46.99 47.33 16.3M
2025-05-30 47.12 47.19 46.73 47.00 9.4M
2025-05-29 47.75 47.76 47.40 47.55 10.5M
2025-05-28 47.46 47.46 47.31 47.34 15.2M
2025-05-27 47.59 47.68 47.48 47.63 5.9M
2025-05-23 47.43 47.85 47.42 47.80 7.4M
2025-05-22 47.55 47.72 47.46 47.60 10.1M
2025-05-21 47.99 48.08 47.63 47.71 8.5M
2025-05-20 47.74 47.84 47.66 47.83 6.9M
2025-05-19 47.51 47.93 47.49 47.93 7.0M
2025-05-16 47.61 47.76 47.53 47.73 5.9M
2025-05-15 47.76 47.76 47.49 47.68 7.0M
2025-05-14 47.84 47.86 47.67 47.76 9.5M
2025-05-13 47.07 47.53 47.01 47.37 8.3M
2025-05-12 47.30 47.42 47.11 47.29 8.9M
2025-05-09 46.45 46.52 46.17 46.25 6.5M
2025-05-08 46.14 46.21 45.91 45.92 11.8M
2025-05-07 46.24 46.30 45.93 46.00 6.3M
2025-05-06 46.42 46.75 46.42 46.58 10.1M
2025-05-05 46.84 47.00 46.80 46.81 6.1M
2025-05-02 46.42 46.55 46.29 46.44 10.7M
2025-05-01 45.46 45.51 45.21 45.23 10.3M
2025-04-30 45.10 45.35 44.83 45.25 39.7M
2025-04-29 45.07 45.21 45.03 45.15 5.2M
2025-04-28 45.00 45.05 44.77 44.99 5.9M
2025-04-25 44.76 44.89 44.60 44.87 7.6M
2025-04-24 44.74 45.07 44.58 45.02 4.3M
2025-04-23 44.76 44.92 44.41 44.46 8.1M
2025-04-22 43.90 44.30 43.82 44.03 8.8M
2025-04-21 43.60 43.66 43.05 43.35 6.7M
2025-04-17 43.48 43.64 43.28 43.30 7.6M
2025-04-16 43.25 43.41 42.82 42.96 7.2M
2025-04-15 43.76 43.76 43.50 43.51 5.6M
2025-04-14 43.48 43.75 43.27 43.50 7.4M
2025-04-11 42.55 43.16 42.33 43.10 16.8M
2025-04-10 42.12 42.31 41.17 41.94 17.6M
2025-04-09 40.10 42.66 39.83 42.49 29.1M
2025-04-08 41.70 41.70 39.53 39.89 21.6M
2025-04-07 40.09 41.87 39.93 40.43 38.7M
2025-04-04 42.79 43.06 41.69 42.13 31.2M
2025-04-03 44.64 44.90 44.57 44.63 11.2M
2025-04-02 45.31 45.59 45.28 45.45 6.1M
2025-04-01 45.30 45.47 45.05 45.41 13.2M
2025-03-31 44.94 45.29 44.72 45.26 8.1M
2025-03-28 45.79 45.79 45.23 45.31 9.2M
2025-03-27 45.77 46.21 45.77 46.09 5.4M
2025-03-26 46.05 46.12 45.73 45.79 9.8M
2025-03-25 46.12 46.26 46.03 46.07 6.0M
2025-03-24 46.18 46.28 46.06 46.12 6.2M
2025-03-21 45.92 46.08 45.82 45.98 5.6M
2025-03-20 46.14 46.34 46.04 46.24 6.7M
2025-03-19 46.72 46.83 46.47 46.66 8.0M
2025-03-18 46.73 46.73 46.42 46.59 7.6M
2025-03-17 46.13 46.77 46.08 46.71 9.6M
2025-03-14 45.82 46.11 45.79 46.08 6.9M
2025-03-13 45.02 45.38 44.94 45.27 7.4M
2025-03-12 45.36 45.47 45.10 45.41 9.5M
2025-03-11 45.27 45.51 44.98 45.25 7.7M
2025-03-10 45.43 45.43 44.65 44.93 9.9M
2025-03-07 45.90 46.13 45.59 45.96 7.5M
2025-03-06 46.00 46.18 45.74 45.77 10.7M
2025-03-05 45.48 46.08 45.37 46.01 12.9M
2025-03-04 44.45 45.05 44.23 44.68 10.3M
2025-03-03 44.93 45.04 44.16 44.30 15.1M
2025-02-28 44.58 44.76 44.37 44.73 9.7M
2025-02-27 45.80 45.83 45.26 45.30 7.4M
2025-02-26 46.16 46.39 45.98 46.11 10.8M
2025-02-25 45.72 45.80 45.51 45.67 8.3M
2025-02-24 46.16 46.16 45.66 45.69 7.2M
2025-02-21 46.71 46.88 46.26 46.40 8.9M
2025-02-20 46.38 46.65 46.21 46.46 11.0M
2025-02-19 46.02 46.06 45.90 45.97 4.7M
2025-02-18 46.12 46.21 46.02 46.10 7.2M
2025-02-14 45.77 45.90 45.69 45.88 5.7M
2025-02-13 45.00 45.61 45.00 45.60 8.9M
2025-02-12 45.06 45.49 44.97 45.36 8.0M
2025-02-11 45.02 45.25 44.93 45.14 4.1M
2025-02-10 45.20 45.34 45.15 45.33 4.8M
2025-02-07 45.26 45.37 44.84 44.88 8.3M
2025-02-06 44.77 44.86 44.70 44.86 6.5M
2025-02-05 44.64 44.78 44.57 44.65 5.5M
2025-02-04 44.59 44.98 44.52 44.85 5.6M
2025-02-03 43.75 44.38 43.66 44.14 14.7M
2025-01-31 44.88 44.97 44.34 44.40 9.9M
2025-01-30 44.44 44.95 44.42 44.82 7.2M
2025-01-29 44.33 44.45 44.09 44.14 8.8M
2025-01-28 43.88 44.14 43.63 44.11 6.7M
2025-01-27 44.00 44.00 43.74 43.86 8.0M
2025-01-24 44.52 44.63 44.36 44.58 5.9M
2025-01-23 44.14 44.36 44.07 44.34 5.6M
2025-01-22 44.21 44.28 44.04 44.17 8.3M
2025-01-21 44.14 44.27 43.99 44.21 8.5M
2025-01-17 43.61 44.09 43.59 43.80 7.9M
2025-01-16 43.60 43.61 43.44 43.44 8.0M
2025-01-15 43.46 43.51 43.30 43.46 9.0M
2025-01-14 43.20 43.20 42.83 43.01 20.0M
2025-01-13 42.30 42.50 42.25 42.50 8.3M
2025-01-10 43.00 43.02 42.72 42.81 13.6M
2025-01-08 43.59 43.62 43.41 43.57 8.0M
2025-01-07 44.32 44.36 43.83 43.85 9.1M
2025-01-06 44.55 44.55 44.08 44.13 14.6M
2025-01-03 44.05 44.18 43.95 44.14 7.1M
2025-01-02 43.99 44.15 43.84 43.92 9.0M