Vanguard Information Technology Index Fund ETF Shares (VGT)

VGT
🏛️ 美国 →
738.70
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
09:30 752.35 753.50 752.35 752.96 24.2K
09:31 753.12 753.12 752.66 752.68 2.1K
09:32 752.66 753.09 752.66 752.84 1.9K
09:33 752.83 752.87 752.44 752.74 8.6K
09:34 753.21 753.39 752.71 753.10 4.1K
09:35 752.75 752.75 752.72 752.72 1.3K
09:36 752.35 752.35 752.35 752.35 2.3K
09:37 751.59 751.59 751.58 751.58 1.5K
09:38 751.47 752.05 751.47 752.05 1.9K
09:39 752.25 752.26 752.00 752.26 1.6K
09:40 752.12 752.12 752.05 752.08 2.9K
09:41 752.05 752.05 750.71 750.71 2.1K
09:42 750.96 751.12 750.74 750.74 1.5K
09:43 750.91 750.91 750.49 750.49 2.9K
09:44 750.81 751.04 750.81 751.04 6.7K
09:45 750.92 750.92 750.92 750.92 1.8K
09:46 750.78 750.78 750.78 750.78 1.1K
09:47 751.23 751.43 751.15 751.41 3.4K
09:48 751.58 751.58 751.58 751.58 0.6K
09:49 751.74 751.74 751.00 751.00 3.3K
09:51 751.38 751.38 751.37 751.37 2.1K
09:53 751.78 751.78 751.48 751.48 1.9K
09:54 751.51 751.68 751.21 751.21 1.8K
09:55 751.31 751.31 750.82 750.85 3.2K
09:56 751.02 751.02 750.75 750.75 4.0K
09:57 750.59 750.86 750.59 750.80 3.1K
09:58 750.22 750.22 750.22 750.22 0.3K
09:59 750.33 750.33 750.29 750.33 1.5K
10:00 749.87 750.06 749.63 749.63 8.2K
10:01 749.67 750.25 749.67 750.25 2.1K
10:02 750.03 750.05 750.03 750.05 1.1K
10:03 750.15 750.15 749.83 749.83 1.2K
10:04 750.08 750.44 750.08 750.44 1.6K
10:05 750.36 750.69 750.36 750.69 2.7K
10:06 750.75 750.75 750.70 750.70 2.2K
10:07 751.00 751.00 750.84 750.84 1.0K
10:08 750.58 750.76 750.58 750.76 1.0K
10:09 750.68 750.68 750.67 750.67 0.7K
10:10 750.92 751.07 750.85 751.07 1.9K
10:11 751.21 751.21 750.73 750.73 1.6K
10:12 750.76 750.89 750.74 750.74 2.2K
10:13 750.81 750.81 750.81 750.81 2.6K
10:14 751.19 751.22 751.09 751.22 1.5K
10:15 751.31 751.31 751.14 751.25 1.2K
10:16 751.33 751.50 751.28 751.50 1.4K
10:17 751.43 751.58 751.27 751.27 5.2K
10:18 751.44 751.44 751.30 751.30 1.5K
10:19 751.18 751.51 751.18 751.51 1.8K
10:20 751.35 751.60 751.35 751.60 1.0K
10:21 751.46 751.46 751.25 751.25 1.7K
10:22 750.91 750.91 750.74 750.74 0.7K
10:23 751.12 751.12 750.78 750.88 1.3K
10:24 750.91 750.91 750.80 750.80 0.6K
10:25 750.16 750.59 750.16 750.59 2.0K
10:26 750.92 750.95 750.92 750.95 1.0K
10:27 751.19 751.21 751.15 751.15 1.7K
10:28 751.37 751.54 751.37 751.54 1.6K
10:29 751.38 751.38 751.15 751.15 1.8K
10:30 751.01 751.01 750.94 750.94 0.9K
10:31 750.94 750.94 750.84 750.84 1.6K
10:32 750.85 750.85 750.82 750.82 1.1K
10:33 750.74 750.74 750.60 750.60 2.2K
10:34 750.59 750.66 750.59 750.66 0.9K
10:35 750.41 750.41 750.23 750.40 1.7K
10:36 750.26 750.54 750.26 750.54 0.6K
10:37 750.38 750.75 750.38 750.54 3.0K
10:38 750.75 750.75 750.68 750.68 0.5K
10:39 750.70 750.70 750.68 750.68 1.2K
10:40 750.87 750.87 750.77 750.77 1.3K
10:41 750.91 750.91 750.91 750.91 0.8K
10:42 751.19 751.19 750.92 750.92 2.6K
10:43 750.85 750.85 750.78 750.78 0.9K
10:44 750.64 750.74 750.40 750.40 2.7K
10:47 750.32 750.32 750.29 750.29 2.7K
10:49 750.43 750.43 750.43 750.43 0.3K
10:50 750.66 750.66 750.54 750.54 1.8K
10:51 750.73 750.82 750.48 750.82 2.9K
10:52 750.48 750.60 750.48 750.60 1.3K
10:53 750.53 750.53 750.52 750.52 0.5K
10:54 750.74 750.78 750.74 750.78 1.6K
10:56 750.92 750.92 750.76 750.76 1.1K
10:57 750.74 750.74 750.55 750.59 0.9K
10:58 750.48 750.48 750.48 750.48 0.5K
10:59 750.57 750.57 750.57 750.57 0.1K
11:00 750.37 750.41 750.23 750.23 1.8K
11:01 750.26 750.37 750.12 750.12 1.7K
11:02 750.08 750.08 750.00 750.00 3.1K
11:04 749.94 749.94 749.94 749.94 1.1K
11:05 750.03 750.07 750.03 750.07 0.9K
11:06 750.08 750.08 749.94 749.94 0.8K
11:07 749.80 749.80 749.58 749.58 0.6K
11:08 750.01 750.01 749.73 749.73 1.2K
11:09 750.00 750.00 750.00 750.00 0.9K
11:11 750.24 750.24 750.24 750.24 0.7K
11:12 750.64 750.64 750.64 750.64 0.9K
11:13 750.81 750.84 750.81 750.84 1.4K
11:14 750.85 750.85 750.85 750.85 0.4K
11:15 750.63 750.63 750.63 750.63 1.6K
11:18 750.67 750.67 750.67 750.67 0.6K
11:19 750.87 751.00 750.87 751.00 0.9K
11:20 750.99 751.00 750.99 751.00 1.0K
11:21 750.94 750.94 750.94 750.94 0.7K
11:22 750.94 751.10 750.94 751.10 0.6K
11:23 751.17 751.17 751.07 751.07 1.3K
11:24 751.30 751.30 751.30 751.30 0.5K
11:25 751.24 751.24 751.10 751.10 1.4K
11:26 750.98 750.98 750.98 750.98 0.4K
11:27 750.92 750.94 750.92 750.94 1.5K
11:29 750.80 751.06 750.80 751.06 0.9K
11:30 751.02 751.02 751.02 751.02 1.5K
11:31 750.89 750.96 750.89 750.96 1.9K
11:33 750.71 750.71 750.71 750.71 1.0K
11:34 750.83 750.83 750.83 750.83 1.7K
11:35 750.78 750.88 750.78 750.88 1.5K
11:36 751.04 751.04 751.04 751.04 0.7K
11:37 751.05 751.05 750.92 750.92 1.9K
11:38 750.77 750.77 750.77 750.77 0.9K
11:39 750.56 750.56 750.56 750.56 1.2K
11:40 750.45 750.45 750.45 750.45 0.7K
11:41 750.49 750.49 750.13 750.21 0.9K
11:42 750.21 750.21 750.02 750.02 2.0K
11:45 750.64 750.64 750.64 750.64 0.8K
11:46 750.67 750.67 750.67 750.67 0.4K
11:47 750.64 750.64 750.60 750.60 2.0K
11:48 750.53 750.53 750.52 750.52 1.6K
11:49 750.47 750.47 750.47 750.47 0.1K
11:50 750.41 750.50 750.41 750.50 1.3K
11:51 750.49 750.49 750.28 750.28 1.8K
11:52 750.46 750.52 750.46 750.52 1.4K
11:54 750.26 750.26 750.26 750.26 1.3K
11:56 750.36 750.36 750.28 750.28 1.6K
11:57 750.14 750.29 750.14 750.29 1.6K
11:58 750.16 750.20 750.16 750.20 0.9K
11:59 750.42 750.42 750.38 750.38 1.6K
12:00 750.44 750.47 750.41 750.47 1.3K
12:01 750.55 750.61 750.52 750.52 1.4K
12:02 750.55 750.55 750.55 750.55 0.5K
12:03 750.19 750.19 750.19 750.19 0.5K
12:04 750.20 750.20 750.20 750.20 0.8K
12:05 750.36 750.36 750.36 750.36 0.8K
12:07 750.32 750.32 750.32 750.31 2.1K
12:08 750.12 750.12 750.12 750.12 1.6K
12:09 749.72 749.72 749.70 749.70 0.8K
12:10 749.60 749.70 749.60 749.62 2.1K
12:11 749.71 749.71 749.58 749.58 2.6K
12:13 749.35 749.35 749.35 749.35 0.5K
12:14 749.60 749.60 749.60 749.60 0.7K
12:15 749.95 749.95 749.78 749.78 0.5K
12:16 749.83 749.83 749.63 749.63 1.3K
12:18 749.86 749.86 749.86 749.86 0.9K
12:19 750.01 750.01 750.01 750.01 1.2K
12:20 750.39 750.41 750.39 750.41 1.8K
12:21 750.48 750.48 750.48 750.48 0.9K
12:22 750.60 750.71 750.55 750.55 4.7K
12:23 750.16 750.16 750.16 750.16 0.4K
12:24 750.08 750.18 750.08 750.18 0.5K
12:25 750.15 750.15 750.15 750.15 0.7K
12:26 749.99 749.99 749.99 749.99 0.6K
12:27 750.02 750.02 749.98 749.98 0.8K
12:28 749.98 749.98 749.98 749.98 1.3K
12:30 749.64 749.64 749.64 749.64 1.5K
12:31 749.74 749.74 749.74 749.74 0.8K
12:33 749.85 749.85 749.85 749.85 0.2K
12:34 749.85 749.85 749.85 749.85 0.3K
12:35 749.54 749.88 749.51 749.88 6.8K
12:37 749.27 749.74 749.27 749.74 0.8K
12:38 749.99 750.18 749.99 750.18 1.1K
12:39 750.05 750.05 750.00 750.00 1.5K
12:42 749.78 749.78 749.78 749.78 0.8K
12:44 749.90 749.90 749.60 749.60 1.6K
12:46 749.81 749.81 749.81 749.81 1.0K
12:47 749.88 750.15 749.88 750.15 9.5K
12:48 750.00 750.00 750.00 750.00 1.6K
12:49 750.02 750.02 750.02 750.01 0.2K
12:50 750.06 750.24 750.06 750.24 0.5K
12:51 750.21 750.21 750.08 750.08 2.6K
12:52 750.11 750.11 750.09 750.09 1.3K
12:53 750.00 750.00 749.98 749.98 1.2K
12:55 749.20 749.20 749.10 749.10 3.8K
12:57 749.08 749.08 749.08 749.08 2.1K
12:58 749.12 749.12 749.12 749.12 0.7K
12:59 749.08 749.08 749.08 749.08 0.1K
13:00 749.14 749.14 749.13 749.13 2.0K
13:01 749.08 749.08 749.08 749.08 2.6K
13:04 748.60 748.70 748.60 748.70 1.3K
13:05 748.92 748.92 748.83 748.83 1.4K
13:06 748.98 748.98 748.89 748.89 0.5K
13:07 748.86 748.99 748.82 748.82 2.6K
13:08 748.79 748.85 748.70 748.85 2.3K
13:09 749.01 749.01 749.01 749.01 1.3K
13:10 749.07 749.07 749.07 749.07 0.8K
13:11 749.05 749.05 749.05 749.05 1.1K
13:12 748.79 748.79 748.79 748.79 1.3K
13:14 748.78 748.80 748.78 748.80 1.2K
13:15 748.73 748.73 748.73 748.73 0.9K
13:16 748.60 748.60 748.43 748.43 0.7K
13:17 748.46 748.46 748.46 748.46 0.7K
13:18 748.42 748.42 748.25 748.25 1.5K
13:20 748.16 748.16 748.16 748.16 2.0K
13:21 747.97 748.02 747.97 748.02 0.7K
13:22 747.92 747.92 747.92 747.92 0.6K
13:23 748.01 748.10 748.01 748.10 1.0K
13:24 748.10 748.10 748.10 748.10 0.1K
13:25 747.87 748.03 747.87 748.00 2.0K
13:26 747.49 747.49 747.42 747.43 1.4K
13:27 747.27 747.27 747.20 747.20 1.8K
13:28 747.00 747.00 746.90 746.90 3.3K
13:29 746.91 746.91 746.89 746.89 1.5K
13:31 746.79 746.79 746.58 746.58 2.7K
13:32 746.70 746.70 746.70 746.70 0.9K
13:34 746.69 746.69 746.64 746.64 5.7K
13:35 746.32 746.32 745.96 745.96 3.3K
13:36 745.26 745.26 745.09 745.09 2.8K
13:37 745.19 745.33 745.19 745.33 1.3K
13:38 745.07 745.07 744.72 744.82 1.9K
13:39 744.71 744.72 744.01 744.01 4.6K
13:40 744.19 744.40 744.19 744.40 6.1K
13:41 743.01 743.01 742.90 742.90 1.9K
13:42 743.76 743.76 743.76 743.76 1.0K
13:43 743.34 744.23 743.34 744.08 2.7K
13:44 744.28 744.32 743.24 743.24 5.0K
13:45 743.26 743.52 743.26 743.52 0.7K
13:46 743.44 743.74 743.43 743.74 1.4K
13:47 743.23 744.01 743.23 744.01 1.4K
13:48 744.18 744.18 744.18 744.18 0.9K
13:50 744.52 744.52 744.49 744.49 3.3K
13:51 744.77 744.77 744.45 744.45 0.8K
13:52 744.72 744.72 744.44 744.44 1.9K
13:53 744.31 744.31 743.90 744.08 2.3K
13:54 744.02 744.10 744.02 744.10 1.5K
13:55 744.37 744.37 744.37 744.37 0.3K
13:56 744.45 744.45 744.16 744.26 1.3K
13:57 744.37 744.75 744.37 744.75 1.0K
13:58 744.77 744.92 744.77 744.92 6.7K
14:00 744.90 745.03 744.90 745.03 34.4K
14:01 744.84 744.84 744.84 744.84 0.4K
14:02 745.03 745.42 744.90 745.37 1.7K
14:03 744.77 744.86 744.77 744.86 1.5K
14:04 744.54 744.61 744.54 744.61 1.8K
14:05 744.39 744.52 744.39 744.52 1.4K
14:06 744.15 744.62 744.15 744.56 1.3K
14:07 744.66 744.66 744.66 744.66 1.7K
14:08 744.61 744.61 744.52 744.52 5.6K
14:09 744.61 744.61 744.61 744.61 4.4K
14:11 744.39 744.39 744.39 744.39 5.1K
14:13 744.27 744.27 744.27 744.27 0.5K
14:14 744.24 744.30 744.15 744.15 4.1K
14:16 744.15 744.15 744.11 744.11 6.3K
14:17 744.13 744.13 744.02 744.02 2.7K
14:18 743.97 744.05 743.97 744.05 2.8K
14:20 743.93 743.99 743.93 743.96 1.8K
14:22 743.62 743.86 743.62 743.86 1.2K
14:23 743.65 743.65 743.65 743.65 1.1K
14:24 743.70 743.70 743.70 743.70 0.4K
14:25 744.00 744.45 744.00 744.45 1.3K
14:26 744.81 744.81 744.81 744.81 0.3K
14:27 744.88 744.88 744.71 744.71 3.1K
14:28 744.91 744.91 744.47 744.47 1.1K
14:29 744.57 744.57 744.57 744.57 1.5K
14:31 744.87 744.96 744.87 744.96 1.2K
14:32 744.91 744.91 744.91 744.91 1.3K
14:33 745.02 745.02 745.02 745.02 1.1K
14:34 745.17 745.17 745.01 745.01 1.7K
14:35 745.22 745.22 745.22 745.22 1.0K
14:37 745.12 745.25 745.03 745.03 3.4K
14:38 744.81 744.87 744.66 744.83 1.4K
14:39 744.69 744.69 744.41 744.41 1.2K
14:40 744.27 744.40 744.27 744.40 0.5K
14:41 744.37 744.37 744.37 744.37 0.9K
14:43 744.42 744.42 744.42 744.42 0.4K
14:44 744.62 744.62 744.56 744.56 0.4K
14:45 744.52 744.52 744.52 744.52 1.3K
14:47 745.03 745.03 745.03 745.03 0.8K
14:48 745.02 745.02 745.02 745.02 0.6K
14:49 744.86 744.86 744.86 744.86 0.9K
14:50 744.72 744.72 744.72 744.72 0.9K
14:51 744.61 744.64 744.61 744.64 0.8K
14:52 744.64 744.64 744.55 744.57 29.5K
14:53 744.48 744.48 744.28 744.28 0.7K
14:54 744.57 744.57 744.57 744.57 1.2K
14:55 744.31 744.40 744.21 744.40 3.5K
14:56 744.54 744.54 744.30 744.30 0.7K
14:57 744.28 744.28 744.28 744.28 3.7K
14:59 744.01 744.01 743.95 743.95 1.3K
15:01 744.53 744.53 744.53 744.53 0.8K
15:02 744.78 744.78 744.63 744.63 2.3K
15:03 744.48 744.48 744.48 744.48 1.0K
15:04 744.22 744.22 744.22 744.22 3.1K
15:09 743.95 743.95 743.64 743.64 2.7K
15:13 744.65 744.65 744.52 744.52 3.2K
15:14 744.57 744.57 744.57 744.57 1.6K
15:15 744.53 744.53 744.53 744.53 1.0K
15:16 744.77 744.77 744.77 744.77 1.4K
15:17 745.09 745.09 745.09 745.09 0.3K
15:18 745.18 745.28 745.18 745.28 1.9K
15:20 745.27 745.27 744.95 744.97 2.4K
15:21 744.70 744.70 744.61 744.61 1.2K
15:22 744.48 744.48 744.48 744.48 1.1K
15:23 744.56 744.56 744.56 744.56 0.8K
15:24 744.78 744.78 744.78 744.78 0.5K
15:25 744.69 744.74 744.69 744.74 1.6K
15:26 744.67 744.67 744.67 744.67 2.3K
15:29 744.39 744.39 744.39 744.39 0.5K
15:30 744.56 744.57 744.46 744.57 3.7K
15:32 744.75 744.75 744.68 744.68 2.0K
15:33 744.61 744.77 744.61 744.77 1.8K
15:34 744.64 744.64 744.64 744.64 3.4K
15:36 744.58 744.58 744.58 744.58 1.6K
15:37 744.51 744.61 744.51 744.61 1.0K
15:38 744.61 744.61 744.51 744.51 1.2K
15:39 744.60 744.62 744.60 744.62 0.7K
15:40 744.63 744.74 744.63 744.74 0.9K
15:41 744.65 744.86 744.65 744.86 1.8K
15:42 744.93 744.93 744.83 744.83 1.9K
15:43 745.04 745.04 745.04 745.04 0.9K
15:44 745.29 745.29 745.19 745.25 2.8K
15:45 745.26 745.68 745.26 745.68 10.2K
15:46 745.43 745.69 745.43 745.50 10.8K
15:47 745.32 745.36 745.20 745.35 2.3K
15:48 745.35 745.50 745.22 745.50 6.1K
15:49 745.56 745.59 745.53 745.56 5.4K
15:50 745.60 745.63 745.38 745.38 8.2K
15:51 745.71 745.74 745.51 745.60 6.6K
15:52 745.71 745.79 745.32 745.32 8.6K
15:53 745.41 745.99 745.41 745.70 8.3K
15:54 745.70 746.02 745.70 746.02 6.5K
15:55 745.80 745.80 745.53 745.74 11.3K
15:56 745.65 745.77 745.43 745.54 8.6K
15:57 745.53 745.53 745.43 745.43 3.0K
15:58 745.47 745.52 745.41 745.41 7.7K
15:59 745.46 745.63 745.31 745.41 19.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 737.65 739.29 731.72 738.70 0.4M
2025-09-25 731.23 738.72 726.26 736.83 0.5M
2025-09-24 746.88 746.88 734.56 739.06 0.4M
2025-09-23 752.35 753.50 742.90 745.41 0.7M
2025-09-22 739.95 753.59 739.00 753.15 0.7M
2025-09-19 737.48 741.80 734.39 741.17 0.3M
2025-09-18 730.51 736.18 727.58 734.31 0.5M
2025-09-17 723.51 724.37 713.84 721.50 0.4M
2025-09-16 727.88 727.88 722.91 724.17 0.4M
2025-09-15 720.85 726.63 719.96 726.63 0.4M
2025-09-12 720.20 721.45 718.00 719.57 0.5M
2025-09-11 719.53 720.88 716.63 718.77 0.4M
2025-09-10 717.14 719.35 711.55 714.93 0.5M
2025-09-09 706.00 706.59 700.50 705.75 0.3M
2025-09-08 702.58 706.44 702.58 704.92 0.3M
2025-09-05 703.96 704.00 691.18 698.79 0.4M
2025-09-04 692.30 697.73 688.30 697.54 0.3M
2025-09-03 693.13 694.89 687.91 692.90 0.5M
2025-09-02 683.61 690.01 680.10 689.81 0.6M
2025-08-29 704.94 704.94 694.50 697.02 0.6M
2025-08-28 702.84 709.46 699.71 707.87 0.5M
2025-08-27 696.89 701.83 694.50 700.92 0.4M
2025-08-26 693.00 696.94 691.82 696.03 0.4M
2025-08-25 692.93 697.01 690.53 692.48 0.5M
2025-08-22 681.46 697.98 679.45 694.17 0.6M
2025-08-21 681.48 685.31 678.64 682.08 0.7M
2025-08-20 686.99 687.86 672.88 683.89 0.6M
2025-08-19 702.00 702.00 687.36 688.81 0.6M
2025-08-18 699.72 702.51 699.05 702.08 0.3M
2025-08-15 704.05 704.05 697.29 700.05 0.4M
2025-08-14 702.40 706.76 700.57 704.47 0.4M
2025-08-13 710.05 710.88 704.00 707.29 0.5M
2025-08-12 698.55 706.17 694.22 706.07 0.8M
2025-08-11 698.78 702.32 693.22 695.26 0.5M
2025-08-08 695.79 700.50 693.51 699.35 0.5M
2025-08-07 699.99 700.68 686.50 693.20 0.5M
2025-08-06 685.13 692.52 684.61 691.85 0.5M
2025-08-05 691.57 692.24 681.56 683.55 0.7M
2025-08-04 680.99 689.73 680.99 689.73 0.5M
2025-08-01 683.16 683.25 671.11 674.40 0.8M
2025-07-31 705.26 705.26 687.90 690.47 0.5M
2025-07-30 694.99 697.59 689.88 694.45 0.4M
2025-07-29 698.55 701.95 691.41 692.93 0.4M
2025-07-28 691.75 694.18 689.79 694.14 0.4M
2025-07-25 687.66 690.48 686.00 688.69 0.3M
2025-07-24 686.85 688.71 683.16 687.13 0.4M
2025-07-23 682.79 685.19 678.35 685.19 0.4M
2025-07-22 686.33 686.37 674.13 679.79 0.4M
2025-07-21 686.59 691.64 685.84 686.49 0.4M
2025-07-18 689.13 689.13 683.55 685.53 0.4M
2025-07-17 680.26 687.59 679.37 685.92 0.4M
2025-07-16 677.05 679.49 668.78 679.05 0.4M
2025-07-15 678.68 680.16 676.01 676.05 0.5M
2025-07-14 669.12 672.17 664.00 670.36 0.4M
2025-07-11 671.05 675.14 670.00 670.33 0.4M
2025-07-10 678.55 678.99 670.61 674.58 0.4M
2025-07-09 674.09 678.48 670.97 676.85 0.4M
2025-07-08 670.52 672.59 668.74 671.23 0.3M
2025-07-07 671.03 672.70 664.85 668.08 0.6M
2025-07-03 667.95 675.80 667.19 674.02 0.4M
2025-07-02 655.47 665.00 655.03 664.77 0.4M
2025-07-01 660.86 662.50 651.75 656.44 0.5M
2025-06-30 661.95 664.76 658.72 663.28 0.6M
2025-06-27 658.80 661.00 652.75 656.54 0.5M
2025-06-26 654.63 657.45 651.33 656.93 0.5M
2025-06-25 649.81 653.22 649.50 652.02 0.9M
2025-06-24 641.20 647.40 641.16 646.58 0.5M
2025-06-23 627.64 635.62 623.93 635.15 0.6M
2025-06-20 634.33 635.53 625.37 628.48 0.4M
2025-06-18 631.04 634.58 627.67 631.19 0.5M
2025-06-17 630.69 634.66 628.21 629.19 0.4M
2025-06-16 627.94 635.58 627.94 633.85 0.5M
2025-06-13 626.23 630.46 621.34 623.29 0.6M
2025-06-12 628.39 635.27 628.39 633.79 0.3M
2025-06-11 633.01 635.44 626.68 629.27 0.4M
2025-06-10 629.53 632.37 626.47 631.77 0.5M
2025-06-09 629.57 633.39 628.46 629.14 0.6M
2025-06-06 626.60 629.75 625.43 626.42 0.4M
2025-06-05 625.26 630.49 618.30 620.52 0.6M
2025-06-04 622.73 625.25 620.51 623.31 0.5M
2025-06-03 612.55 621.97 612.25 621.63 0.5M
2025-06-02 605.00 612.06 604.07 611.88 0.4M
2025-05-30 607.69 608.41 597.22 606.37 0.4M
2025-05-29 618.13 618.13 606.31 609.13 0.5M
2025-05-28 610.45 612.46 606.30 606.95 0.4M
2025-05-27 604.95 610.58 602.83 609.71 0.6M
2025-05-23 590.71 598.83 590.08 595.09 0.5M
2025-05-22 601.27 607.21 600.48 602.19 0.4M
2025-05-21 607.22 615.51 598.42 601.18 0.6M
2025-05-20 611.10 613.15 608.39 612.92 0.3M
2025-05-19 607.18 616.37 607.00 615.08 0.6M
2025-05-16 616.97 616.97 611.22 616.71 0.4M
2025-05-15 612.52 618.69 610.21 615.55 1.0M
2025-05-14 614.17 617.96 612.02 615.83 0.7M
2025-05-13 600.65 613.24 600.00 611.49 0.9M
2025-05-12 596.18 598.50 590.00 598.19 0.8M
2025-05-09 574.72 575.56 568.00 571.20 0.5M
2025-05-08 571.36 576.74 566.22 571.18 0.7M
2025-05-07 560.08 567.15 555.00 564.51 0.4M
2025-05-06 555.55 563.70 553.87 558.93 0.4M
2025-05-05 562.63 568.00 562.25 563.70 0.5M
2025-05-02 565.17 570.19 563.05 567.54 0.5M
2025-05-01 562.75 568.25 558.83 559.15 0.6M
2025-04-30 537.51 551.15 533.20 549.45 0.4M
2025-04-29 543.48 550.72 542.70 548.15 0.4M
2025-04-28 546.26 548.72 537.58 545.51 0.4M
2025-04-25 537.15 547.87 536.43 546.55 0.5M
2025-04-24 523.53 538.98 523.02 538.39 0.6M
2025-04-23 523.99 529.71 517.23 518.88 0.7M
2025-04-22 498.30 507.08 496.05 503.85 0.7M
2025-04-21 497.42 498.07 484.86 491.75 0.8M
2025-04-17 511.04 511.04 502.36 505.53 0.5M
2025-04-16 511.77 517.03 498.74 507.75 0.8M
2025-04-15 524.49 529.89 523.33 525.79 0.6M
2025-04-14 536.49 537.47 518.67 523.81 0.8M
2025-04-11 506.88 522.10 503.24 520.14 0.7M
2025-04-10 516.06 519.63 492.26 509.77 1.2M
2025-04-09 470.71 537.89 470.51 533.78 2.1M
2025-04-08 499.59 505.50 461.52 470.37 1.6M
2025-04-07 457.47 503.34 451.00 479.96 2.7M
2025-04-04 494.26 498.00 476.31 478.60 2.8M
2025-04-03 523.52 525.90 510.58 511.50 1.8M
2025-04-02 539.05 556.23 538.90 551.44 0.4M
2025-04-01 540.00 547.55 535.75 546.94 0.5M
2025-03-31 532.79 543.16 526.90 542.38 0.9M
2025-03-28 554.56 556.41 541.14 543.24 0.8M
2025-03-27 559.87 562.00 554.30 557.24 0.5M
2025-03-26 575.18 575.94 560.82 563.20 0.5M
2025-03-25 575.45 578.00 574.40 577.08 0.3M
2025-03-24 573.69 577.24 572.68 575.39 0.5M
2025-03-21 555.78 565.09 553.64 564.61 0.4M
2025-03-20 560.72 569.00 559.40 562.71 0.6M
2025-03-19 561.00 572.43 559.00 565.88 0.6M
2025-03-18 562.34 563.48 555.84 558.31 0.5M
2025-03-17 562.77 570.80 560.95 566.35 0.5M
2025-03-14 553.62 563.85 553.62 563.01 0.6M
2025-03-13 555.67 556.35 544.00 546.44 0.9M
2025-03-12 558.48 562.26 550.00 556.46 0.8M
2025-03-11 547.97 557.91 542.42 548.37 1.0M
2025-03-10 563.91 564.08 543.93 550.07 1.4M
2025-03-07 568.81 577.02 560.12 575.87 0.8M
2025-03-06 574.29 583.00 566.28 568.86 0.8M
2025-03-05 579.60 588.17 572.22 586.92 0.6M
2025-03-04 572.08 588.66 565.76 578.20 1.2M
2025-03-03 600.93 601.99 574.01 578.36 1.0M
2025-02-28 586.22 598.48 581.29 598.48 0.9M
2025-02-27 616.04 616.04 588.75 588.97 0.9M
2025-02-26 610.53 616.98 606.34 610.47 0.5M
2025-02-25 613.83 613.90 601.10 605.95 0.8M
2025-02-24 626.19 628.28 613.32 615.04 0.6M
2025-02-21 642.78 642.78 623.88 624.14 0.6M
2025-02-20 644.00 644.00 634.10 641.51 0.4M
2025-02-19 643.85 646.27 638.76 643.66 0.3M
2025-02-18 642.94 644.76 639.79 644.10 0.4M
2025-02-14 636.00 640.23 635.00 639.87 0.3M
2025-02-13 629.11 637.16 628.40 636.95 0.4M
2025-02-12 619.95 627.56 618.57 627.22 0.5M
2025-02-11 625.36 631.50 625.15 628.04 0.3M
2025-02-10 625.45 630.90 625.45 628.86 0.4M
2025-02-07 629.06 632.00 618.78 621.05 0.5M
2025-02-06 625.45 628.35 622.58 627.03 0.3M
2025-02-05 616.79 625.01 615.50 624.69 0.7M
2025-02-04 609.00 616.62 608.26 616.00 0.4M
2025-02-03 601.51 611.33 598.14 607.85 1.0M
2025-01-31 626.50 630.27 614.76 616.61 0.7M
2025-01-30 618.63 622.85 613.36 619.90 0.5M
2025-01-29 623.32 623.32 613.39 619.84 0.6M
2025-01-28 611.24 626.63 604.79 625.71 0.6M
2025-01-27 610.65 616.91 601.23 606.78 1.6M
2025-01-24 648.76 648.76 638.37 640.13 0.4M
2025-01-23 640.68 646.34 639.27 646.34 0.5M
2025-01-22 640.00 646.40 639.37 645.27 0.8M
2025-01-21 629.94 634.00 624.22 632.60 0.5M
2025-01-17 630.08 630.34 624.49 627.47 0.5M
2025-01-16 628.83 628.86 617.98 618.16 0.4M
2025-01-15 619.61 625.02 617.20 623.39 0.7M
2025-01-14 613.88 615.67 605.33 609.87 0.4M
2025-01-13 603.06 608.83 600.65 608.42 0.8M
2025-01-10 621.17 621.17 609.16 613.44 0.8M
2025-01-08 628.79 628.79 619.90 626.80 0.5M
2025-01-07 645.74 645.83 625.10 627.47 0.6M
2025-01-06 641.00 647.79 639.32 641.58 0.6M
2025-01-03 625.06 633.30 624.55 632.90 0.5M
2025-01-02 627.00 629.20 615.30 621.34 1.0M