SPDR® Portfolio S&P 500® ETF (SPLG)

SPLG
🏛️ 美国 →
77.85
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 78.66 78.67 78.65 78.67 239.2K
09:31 78.67 78.69 78.67 78.68 8.8K
09:32 78.69 78.69 78.69 78.69 25.3K
09:33 78.70 78.70 78.69 78.69 11.1K
09:34 78.70 78.72 78.70 78.71 65.8K
09:35 78.71 78.71 78.70 78.70 11.6K
09:36 78.70 78.71 78.69 78.69 18.8K
09:37 78.70 78.70 78.69 78.69 6.8K
09:38 78.71 78.73 78.71 78.73 19.2K
09:39 78.72 78.73 78.72 78.72 9.3K
09:40 78.71 78.72 78.69 78.70 7.9K
09:41 78.70 78.70 78.68 78.68 9.7K
09:42 78.68 78.69 78.68 78.68 13.4K
09:43 78.68 78.69 78.66 78.66 159.8K
09:44 78.66 78.69 78.66 78.69 14.2K
09:45 78.69 78.69 78.67 78.68 12.6K
09:46 78.68 78.71 78.68 78.70 17.2K
09:47 78.70 78.72 78.69 78.72 7.7K
09:48 78.71 78.71 78.70 78.71 7.3K
09:49 78.73 78.73 78.71 78.71 6.9K
09:50 78.71 78.71 78.70 78.69 8.6K
09:51 78.70 78.71 78.70 78.71 2.2K
09:52 78.71 78.72 78.71 78.72 2.4K
09:53 78.74 78.74 78.72 78.72 1.6K
09:54 78.72 78.72 78.69 78.70 9.9K
09:55 78.70 78.70 78.70 78.69 18.1K
09:56 78.70 78.71 78.68 78.69 6.4K
09:57 78.69 78.69 78.68 78.69 2.9K
09:58 78.69 78.69 78.68 78.68 9.6K
09:59 78.68 78.69 78.68 78.69 6.5K
10:00 78.68 78.68 78.67 78.68 45.2K
10:01 78.67 78.71 78.67 78.70 16.7K
10:02 78.69 78.70 78.68 78.68 11.2K
10:03 78.68 78.68 78.64 78.65 17.4K
10:04 78.65 78.67 78.65 78.67 14.1K
10:05 78.66 78.70 78.66 78.69 8.9K
10:06 78.70 78.70 78.69 78.69 8.8K
10:07 78.69 78.70 78.68 78.68 14.1K
10:08 78.69 78.69 78.69 78.68 7.6K
10:09 78.69 78.71 78.69 78.70 2.0K
10:10 78.71 78.73 78.71 78.73 6.0K
10:11 78.72 78.73 78.70 78.70 8.9K
10:12 78.71 78.71 78.69 78.70 13.4K
10:13 78.70 78.71 78.70 78.71 53.0K
10:14 78.71 78.71 78.70 78.70 17.4K
10:15 78.70 78.70 78.70 78.69 21.5K
10:16 78.69 78.70 78.68 78.70 10.8K
10:17 78.69 78.69 78.69 78.68 3.9K
10:18 78.70 78.70 78.68 78.68 11.9K
10:19 78.67 78.69 78.67 78.69 7.4K
10:20 78.69 78.69 78.67 78.68 6.4K
10:21 78.67 78.67 78.66 78.66 10.0K
10:22 78.66 78.66 78.65 78.65 8.6K
10:23 78.66 78.66 78.66 78.66 10.0K
10:24 78.65 78.65 78.63 78.63 7.2K
10:25 78.63 78.64 78.63 78.64 27.4K
10:26 78.65 78.65 78.64 78.64 7.9K
10:27 78.65 78.66 78.65 78.65 4.8K
10:28 78.66 78.67 78.66 78.67 5.6K
10:29 78.67 78.67 78.66 78.66 5.7K
10:30 78.65 78.65 78.65 78.65 6.9K
10:31 78.66 78.66 78.66 78.66 0.8K
10:32 78.66 78.66 78.64 78.64 6.6K
10:33 78.65 78.65 78.63 78.63 2.8K
10:34 78.64 78.64 78.62 78.62 8.7K
10:35 78.62 78.63 78.62 78.62 19.5K
10:36 78.62 78.62 78.62 78.61 9.3K
10:37 78.62 78.63 78.62 78.63 14.4K
10:38 78.63 78.63 78.62 78.62 4.6K
10:39 78.61 78.62 78.61 78.62 5.1K
10:40 78.62 78.63 78.62 78.63 7.0K
10:41 78.63 78.66 78.63 78.66 16.8K
10:42 78.66 78.66 78.65 78.64 2.4K
10:43 78.63 78.64 78.63 78.63 42.5K
10:44 78.62 78.63 78.62 78.63 6.7K
10:45 78.63 78.63 78.62 78.63 1.6K
10:46 78.62 78.63 78.62 78.61 4.2K
10:47 78.62 78.62 78.62 78.61 10.1K
10:48 78.62 78.63 78.62 78.61 8.0K
10:49 78.62 78.64 78.62 78.63 8.8K
10:50 78.63 78.63 78.62 78.62 12.5K
10:51 78.63 78.64 78.63 78.64 5.5K
10:52 78.64 78.64 78.63 78.64 3.6K
10:53 78.63 78.64 78.63 78.64 16.8K
10:54 78.64 78.66 78.64 78.66 3.4K
10:55 78.66 78.67 78.66 78.67 3.2K
10:56 78.67 78.67 78.65 78.66 5.3K
10:57 78.64 78.64 78.64 78.64 1.7K
10:58 78.64 78.64 78.62 78.62 3.0K
10:59 78.63 78.63 78.63 78.62 6.0K
11:00 78.62 78.62 78.62 78.61 19.6K
11:01 78.61 78.62 78.61 78.61 9.9K
11:02 78.61 78.61 78.60 78.60 13.4K
11:03 78.60 78.60 78.60 78.60 2.8K
11:04 78.60 78.62 78.60 78.61 4.8K
11:05 78.62 78.62 78.61 78.62 4.4K
11:06 78.62 78.62 78.61 78.61 3.6K
11:07 78.61 78.61 78.59 78.60 5.2K
11:08 78.61 78.61 78.59 78.60 5.6K
11:09 78.60 78.60 78.59 78.60 5.8K
11:10 78.61 78.62 78.60 78.60 17.0K
11:11 78.60 78.61 78.60 78.61 6.8K
11:12 78.61 78.64 78.61 78.64 13.3K
11:13 78.63 78.64 78.63 78.63 5.7K
11:14 78.62 78.63 78.62 78.62 14.7K
11:15 78.63 78.63 78.62 78.61 11.2K
11:16 78.61 78.61 78.61 78.61 4.8K
11:17 78.61 78.63 78.61 78.63 5.3K
11:18 78.63 78.64 78.62 78.64 5.9K
11:19 78.64 78.64 78.63 78.63 3.1K
11:20 78.63 78.63 78.62 78.61 4.9K
11:21 78.61 78.61 78.61 78.61 5.5K
11:22 78.62 78.62 78.62 78.61 3.3K
11:23 78.62 78.63 78.62 78.61 13.6K
11:24 78.62 78.64 78.62 78.64 5.8K
11:25 78.64 78.64 78.63 78.63 9.0K
11:26 78.62 78.62 78.60 78.60 6.3K
11:27 78.60 78.61 78.60 78.60 16.0K
11:28 78.59 78.60 78.59 78.59 1.4K
11:29 78.60 78.61 78.60 78.61 5.2K
11:30 78.60 78.61 78.60 78.60 13.1K
11:31 78.60 78.61 78.60 78.60 3.8K
11:32 78.59 78.60 78.59 78.60 4.6K
11:33 78.60 78.60 78.58 78.58 6.2K
11:34 78.59 78.59 78.59 78.59 7.5K
11:35 78.58 78.58 78.58 78.58 0.9K
11:36 78.59 78.59 78.59 78.59 3.5K
11:37 78.59 78.59 78.58 78.58 4.9K
11:38 78.58 78.58 78.58 78.58 10.7K
11:39 78.58 78.59 78.58 78.58 7.1K
11:40 78.57 78.58 78.57 78.57 10.5K
11:41 78.56 78.56 78.54 78.55 7.2K
11:42 78.55 78.55 78.54 78.54 12.9K
11:43 78.54 78.56 78.54 78.56 5.4K
11:44 78.55 78.57 78.55 78.57 4.4K
11:45 78.58 78.58 78.57 78.56 2.8K
11:46 78.57 78.58 78.57 78.58 5.3K
11:47 78.58 78.58 78.58 78.58 6.2K
11:48 78.57 78.57 78.56 78.57 9.9K
11:49 78.57 78.57 78.56 78.57 8.9K
11:50 78.57 78.57 78.55 78.55 5.9K
11:51 78.56 78.56 78.54 78.56 18.8K
11:52 78.55 78.55 78.55 78.55 10.1K
11:53 78.55 78.55 78.55 78.55 3.2K
11:54 78.55 78.55 78.55 78.55 1.2K
11:55 78.55 78.56 78.55 78.55 7.4K
11:56 78.54 78.55 78.54 78.55 1.4K
11:57 78.54 78.55 78.54 78.55 6.8K
11:58 78.55 78.55 78.54 78.54 1.1K
11:59 78.54 78.54 78.52 78.52 3.2K
12:00 78.53 78.54 78.53 78.54 2.9K
12:01 78.54 78.54 78.53 78.53 10.0K
12:02 78.53 78.54 78.53 78.54 3.6K
12:03 78.52 78.53 78.52 78.53 1.0K
12:04 78.53 78.53 78.52 78.52 21.8K
12:05 78.52 78.53 78.52 78.53 8.1K
12:06 78.53 78.53 78.53 78.53 0.9K
12:07 78.53 78.53 78.50 78.51 18.8K
12:08 78.51 78.51 78.49 78.49 18.6K
12:09 78.49 78.49 78.48 78.49 3.8K
12:10 78.49 78.49 78.47 78.47 9.5K
12:11 78.48 78.49 78.48 78.49 11.9K
12:12 78.48 78.48 78.46 78.46 1.4K
12:13 78.47 78.48 78.47 78.47 5.8K
12:14 78.48 78.49 78.48 78.49 4.7K
12:15 78.49 78.49 78.49 78.48 5.3K
12:16 78.48 78.48 78.48 78.48 4.4K
12:17 78.49 78.50 78.49 78.50 3.8K
12:18 78.50 78.50 78.49 78.50 4.5K
12:19 78.50 78.52 78.50 78.52 11.2K
12:20 78.52 78.54 78.52 78.54 8.3K
12:21 78.54 78.55 78.54 78.55 3.1K
12:22 78.55 78.55 78.53 78.53 2.8K
12:23 78.53 78.53 78.51 78.52 3.9K
12:24 78.52 78.52 78.52 78.52 2.3K
12:25 78.52 78.52 78.51 78.51 2.1K
12:26 78.50 78.51 78.50 78.51 1.7K
12:27 78.52 78.52 78.51 78.51 5.8K
12:28 78.51 78.51 78.50 78.50 4.3K
12:29 78.49 78.50 78.49 78.50 6.6K
12:30 78.49 78.50 78.49 78.49 8.6K
12:31 78.49 78.49 78.47 78.49 2.3K
12:32 78.49 78.49 78.48 78.48 3.7K
12:33 78.49 78.51 78.49 78.51 8.4K
12:34 78.52 78.52 78.52 78.52 2.2K
12:35 78.50 78.51 78.47 78.49 68.5K
12:36 78.49 78.49 78.46 78.46 12.0K
12:37 78.47 78.50 78.47 78.50 4.1K
12:38 78.52 78.53 78.52 78.53 3.8K
12:39 78.53 78.53 78.51 78.51 2.8K
12:40 78.53 78.53 78.50 78.50 5.4K
12:41 78.50 78.51 78.50 78.51 2.1K
12:42 78.52 78.52 78.51 78.52 3.1K
12:43 78.52 78.52 78.51 78.51 3.8K
12:44 78.52 78.52 78.50 78.51 3.8K
12:45 78.51 78.53 78.51 78.53 9.0K
12:46 78.53 78.54 78.53 78.54 1.2K
12:47 78.55 78.56 78.55 78.56 13.8K
12:48 78.56 78.56 78.55 78.55 19.6K
12:49 78.56 78.57 78.56 78.56 7.5K
12:50 78.56 78.56 78.55 78.56 5.0K
12:51 78.55 78.56 78.55 78.55 17.6K
12:52 78.56 78.56 78.54 78.54 1.9K
12:53 78.55 78.55 78.53 78.53 7.9K
12:54 78.53 78.53 78.53 78.53 2.4K
12:55 78.53 78.53 78.49 78.49 9.9K
12:56 78.48 78.49 78.48 78.48 13.5K
12:57 78.50 78.50 78.48 78.50 15.0K
12:58 78.51 78.51 78.49 78.49 5.1K
12:59 78.48 78.49 78.47 78.49 6.3K
13:00 78.49 78.50 78.47 78.47 2.8K
13:01 78.47 78.47 78.47 78.47 3.8K
13:02 78.47 78.47 78.45 78.46 6.1K
13:03 78.47 78.47 78.45 78.45 4.6K
13:04 78.44 78.44 78.43 78.43 9.1K
13:05 78.44 78.46 78.44 78.46 1.1K
13:06 78.45 78.46 78.45 78.45 4.6K
13:07 78.45 78.46 78.45 78.46 38.0K
13:08 78.45 78.46 78.45 78.45 3.7K
13:09 78.46 78.48 78.46 78.47 2.1K
13:10 78.48 78.48 78.46 78.47 2.1K
13:11 78.46 78.46 78.44 78.44 7.4K
13:12 78.44 78.47 78.44 78.46 8.2K
13:13 78.46 78.47 78.45 78.46 6.8K
13:14 78.46 78.46 78.44 78.44 12.5K
13:15 78.44 78.44 78.44 78.44 7.6K
13:16 78.44 78.44 78.44 78.44 7.6K
13:17 78.44 78.44 78.43 78.45 12.7K
13:18 78.44 78.44 78.44 78.44 4.4K
13:19 78.43 78.44 78.42 78.43 13.8K
13:20 78.43 78.43 78.40 78.41 10.3K
13:21 78.41 78.42 78.41 78.42 8.3K
13:22 78.42 78.43 78.42 78.43 5.6K
13:23 78.43 78.44 78.43 78.44 1.8K
13:24 78.43 78.43 78.41 78.42 23.6K
13:25 78.42 78.42 78.38 78.38 4.2K
13:26 78.37 78.39 78.37 78.37 6.5K
13:27 78.37 78.37 78.34 78.33 14.9K
13:28 78.33 78.33 78.32 78.33 13.5K
13:29 78.33 78.33 78.32 78.32 11.3K
13:30 78.31 78.32 78.30 78.31 13.7K
13:31 78.32 78.32 78.29 78.29 16.8K
13:32 78.29 78.32 78.29 78.31 6.6K
13:33 78.31 78.32 78.31 78.31 4.3K
13:34 78.30 78.31 78.30 78.30 3.8K
13:35 78.29 78.29 78.27 78.27 12.3K
13:36 78.25 78.25 78.22 78.22 20.7K
13:37 78.22 78.24 78.22 78.24 4.4K
13:38 78.23 78.23 78.22 78.22 3.6K
13:39 78.23 78.23 78.20 78.21 4.4K
13:40 78.20 78.22 78.17 78.17 15.2K
13:41 78.17 78.18 78.11 78.11 20.6K
13:42 78.13 78.21 78.13 78.19 49.2K
13:43 78.18 78.21 78.17 78.21 8.4K
13:44 78.21 78.22 78.19 78.18 23.2K
13:45 78.20 78.20 78.16 78.17 9.8K
13:46 78.17 78.20 78.16 78.17 16.6K
13:47 78.18 78.22 78.17 78.20 10.3K
13:48 78.21 78.25 78.21 78.25 2.8K
13:49 78.26 78.27 78.25 78.28 5.4K
13:50 78.27 78.28 78.25 78.27 11.4K
13:51 78.26 78.26 78.24 78.26 5.0K
13:52 78.26 78.26 78.22 78.22 2.7K
13:53 78.23 78.24 78.22 78.23 54.5K
13:54 78.23 78.23 78.22 78.22 5.8K
13:55 78.21 78.25 78.21 78.24 14.6K
13:56 78.24 78.24 78.21 78.21 3.2K
13:57 78.22 78.26 78.22 78.26 7.6K
13:58 78.26 78.27 78.26 78.27 8.6K
13:59 78.27 78.27 78.27 78.26 3.5K
14:00 78.26 78.26 78.23 78.23 5.7K
14:01 78.23 78.25 78.22 78.25 5.3K
14:02 78.25 78.27 78.25 78.25 9.0K
14:03 78.25 78.25 78.22 78.22 30.6K
14:04 78.22 78.22 78.21 78.22 7.3K
14:05 78.21 78.22 78.21 78.21 22.8K
14:06 78.21 78.23 78.19 78.22 10.5K
14:07 78.23 78.23 78.23 78.22 12.5K
14:08 78.23 78.23 78.22 78.23 7.5K
14:09 78.23 78.23 78.22 78.22 5.8K
14:10 78.21 78.23 78.19 78.20 27.0K
14:11 78.20 78.20 78.19 78.19 2.9K
14:12 78.19 78.20 78.19 78.19 4.2K
14:13 78.19 78.20 78.19 78.19 3.9K
14:14 78.19 78.20 78.19 78.19 2.0K
14:15 78.20 78.20 78.18 78.18 10.1K
14:16 78.18 78.18 78.18 78.18 3.4K
14:17 78.17 78.18 78.16 78.16 3.9K
14:18 78.17 78.18 78.17 78.18 11.2K
14:19 78.18 78.18 78.15 78.16 6.7K
14:20 78.17 78.18 78.17 78.17 12.4K
14:21 78.16 78.16 78.15 78.16 1.6K
14:22 78.16 78.16 78.15 78.15 15.3K
14:23 78.16 78.16 78.14 78.13 28.9K
14:24 78.15 78.16 78.15 78.15 8.5K
14:25 78.18 78.20 78.18 78.20 2.1K
14:26 78.19 78.22 78.19 78.22 3.5K
14:27 78.21 78.21 78.20 78.21 5.2K
14:28 78.21 78.22 78.18 78.19 12.5K
14:29 78.20 78.20 78.20 78.19 11.5K
14:30 78.19 78.21 78.19 78.21 15.9K
14:31 78.21 78.24 78.21 78.24 32.2K
14:32 78.23 78.25 78.23 78.24 11.9K
14:33 78.24 78.25 78.24 78.24 8.9K
14:34 78.25 78.26 78.24 78.24 24.5K
14:35 78.25 78.25 78.24 78.25 10.0K
14:36 78.26 78.27 78.25 78.27 24.0K
14:37 78.26 78.26 78.23 78.22 19.2K
14:38 78.21 78.24 78.21 78.22 4.7K
14:39 78.22 78.22 78.19 78.19 10.4K
14:40 78.19 78.21 78.19 78.19 6.5K
14:41 78.20 78.20 78.18 78.18 2.9K
14:42 78.19 78.20 78.19 78.19 4.0K
14:43 78.19 78.20 78.19 78.20 3.9K
14:44 78.19 78.19 78.19 78.19 0.7K
14:45 78.18 78.19 78.18 78.19 2.6K
14:46 78.20 78.21 78.20 78.21 5.2K
14:47 78.21 78.22 78.20 78.22 12.8K
14:48 78.21 78.21 78.21 78.21 43.8K
14:49 78.19 78.19 78.18 78.18 3.6K
14:50 78.18 78.19 78.18 78.17 4.6K
14:51 78.16 78.18 78.16 78.16 2.5K
14:52 78.17 78.17 78.15 78.17 6.1K
14:53 78.15 78.16 78.15 78.16 7.2K
14:54 78.17 78.17 78.15 78.16 9.0K
14:55 78.16 78.16 78.14 78.16 147.2K
14:56 78.16 78.16 78.15 78.15 14.7K
14:57 78.15 78.15 78.13 78.13 11.9K
14:58 78.14 78.14 78.14 78.14 8.7K
14:59 78.13 78.13 78.12 78.13 5.4K
15:00 78.14 78.17 78.14 78.17 9.0K
15:01 78.17 78.19 78.17 78.19 9.0K
15:02 78.19 78.19 78.17 78.16 4.1K
15:03 78.16 78.16 78.16 78.16 6.6K
15:04 78.16 78.16 78.15 78.14 2.7K
15:05 78.14 78.15 78.14 78.14 3.8K
15:06 78.14 78.14 78.13 78.14 8.4K
15:07 78.15 78.16 78.14 78.16 7.1K
15:08 78.14 78.15 78.12 78.13 6.5K
15:09 78.12 78.14 78.12 78.14 8.1K
15:10 78.14 78.15 78.13 78.15 4.9K
15:11 78.15 78.16 78.15 78.16 82.5K
15:12 78.16 78.16 78.15 78.15 5.8K
15:13 78.16 78.16 78.16 78.16 5.7K
15:14 78.16 78.16 78.14 78.14 5.7K
15:15 78.15 78.16 78.14 78.15 5.7K
15:16 78.15 78.18 78.15 78.17 31.2K
15:17 78.17 78.19 78.17 78.19 9.8K
15:18 78.19 78.21 78.19 78.21 10.3K
15:19 78.20 78.21 78.20 78.20 12.9K
15:20 78.21 78.21 78.18 78.18 72.2K
15:21 78.18 78.18 78.15 78.15 42.4K
15:22 78.15 78.15 78.14 78.14 5.2K
15:23 78.15 78.16 78.14 78.15 19.4K
15:24 78.17 78.17 78.16 78.17 4.3K
15:25 78.17 78.17 78.15 78.16 12.0K
15:26 78.16 78.17 78.15 78.15 3.6K
15:27 78.16 78.16 78.14 78.13 5.9K
15:28 78.14 78.16 78.13 78.15 4.8K
15:29 78.16 78.16 78.15 78.16 4.9K
15:30 78.16 78.17 78.15 78.16 13.6K
15:31 78.15 78.16 78.15 78.16 8.3K
15:32 78.16 78.18 78.16 78.17 6.1K
15:33 78.18 78.19 78.17 78.19 33.0K
15:34 78.18 78.18 78.17 78.18 4.7K
15:35 78.20 78.20 78.18 78.18 3.6K
15:36 78.19 78.19 78.18 78.19 9.0K
15:37 78.20 78.20 78.19 78.18 7.3K
15:38 78.18 78.19 78.18 78.17 16.0K
15:39 78.18 78.20 78.17 78.20 8.4K
15:40 78.20 78.21 78.19 78.21 6.0K
15:41 78.21 78.22 78.21 78.21 7.9K
15:42 78.20 78.22 78.20 78.22 14.3K
15:43 78.22 78.22 78.20 78.22 18.7K
15:44 78.22 78.23 78.22 78.23 7.1K
15:45 78.22 78.24 78.22 78.23 7.7K
15:46 78.24 78.24 78.22 78.22 13.0K
15:47 78.22 78.22 78.20 78.20 15.5K
15:48 78.20 78.22 78.20 78.22 3.6K
15:49 78.22 78.22 78.21 78.22 6.4K
15:50 78.21 78.24 78.21 78.24 17.5K
15:51 78.24 78.27 78.24 78.26 275.2K
15:52 78.26 78.26 78.24 78.24 40.8K
15:53 78.24 78.28 78.24 78.27 310.7K
15:54 78.27 78.29 78.26 78.27 55.6K
15:55 78.27 78.28 78.26 78.28 553.3K
15:56 78.28 78.28 78.26 78.26 59.1K
15:57 78.27 78.27 78.24 78.24 52.1K
15:58 78.25 78.25 78.24 78.24 79.6K
15:59 78.24 78.27 78.22 78.27 7,520.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 77.59 77.92 77.40 77.85 7.5M
2025-09-25 77.64 77.80 77.22 77.64 7.0M
2025-09-24 78.40 78.41 77.83 78.00 18.8M
2025-09-23 78.67 78.74 78.11 78.27 13.3M
2025-09-22 78.13 78.74 78.13 78.68 9.0M
2025-09-19 78.15 78.40 77.92 78.30 18.2M
2025-09-18 77.89 78.24 77.70 77.92 8.4M
2025-09-17 77.67 77.86 76.99 77.56 8.8M
2025-09-16 77.84 77.87 77.57 77.66 7.5M
2025-09-15 77.62 77.79 77.59 77.75 13.8M
2025-09-12 77.38 77.55 77.30 77.35 5.9M
2025-09-11 76.97 77.46 76.91 77.37 8.9M
2025-09-10 76.91 77.02 76.55 76.75 6.5M
2025-09-09 76.37 76.58 76.15 76.52 6.4M
2025-09-08 76.32 76.46 76.16 76.35 8.1M
2025-09-05 76.66 76.74 75.70 76.15 10.0M
2025-09-04 75.82 76.37 75.71 76.37 8.6M
2025-09-03 75.62 75.80 75.36 75.73 12.9M
2025-09-02 75.00 75.35 74.71 75.34 12.3M
2025-08-29 76.18 76.21 75.68 75.90 9.8M
2025-08-28 76.16 76.42 75.94 76.36 9.9M
2025-08-27 75.84 76.17 75.83 76.09 8.9M
2025-08-26 75.56 75.95 75.48 75.91 9.7M
2025-08-25 75.78 75.92 75.59 75.60 8.3M
2025-08-22 75.04 76.07 74.98 75.91 6.2M
2025-08-21 74.85 75.06 74.57 74.77 7.9M
2025-08-20 75.23 75.25 74.47 75.07 9.4M
2025-08-19 75.67 75.78 75.13 75.27 6.6M
2025-08-18 75.64 75.77 75.55 75.69 7.9M
2025-08-15 76.01 76.01 75.60 75.71 6.2M
2025-08-14 75.63 75.96 75.57 75.88 5.4M
2025-08-13 75.88 76.03 75.62 75.86 6.8M
2025-08-12 75.10 75.64 74.92 75.62 7.8M
2025-08-11 75.00 75.17 74.67 74.80 7.6M
2025-08-08 74.60 75.02 74.57 74.96 5.2M
2025-08-07 74.85 74.94 74.01 74.39 7.1M
2025-08-06 74.01 74.52 73.90 74.44 14.0M
2025-08-05 74.33 74.42 73.77 73.89 7.2M
2025-08-04 73.60 74.26 73.60 74.25 5.8M
2025-08-01 73.67 73.68 72.86 73.15 11.8M
2025-07-31 75.23 75.28 74.21 74.34 8.3M
2025-07-30 74.82 75.02 74.30 74.65 7.7M
2025-07-29 75.10 75.13 74.63 74.74 7.6M
2025-07-28 75.01 75.06 74.77 74.93 5.4M
2025-07-25 74.72 75.01 74.69 74.93 4.4M
2025-07-24 74.66 74.83 74.59 74.65 11.3M
2025-07-23 74.30 74.61 74.09 74.59 9.3M
2025-07-22 74.01 74.07 73.67 73.98 6.9M
2025-07-21 73.97 74.30 73.92 73.96 4.5M
2025-07-18 74.03 74.03 73.70 73.84 6.5M
2025-07-17 73.45 73.93 73.44 73.86 5.3M
2025-07-16 73.38 73.49 72.71 73.43 6.3M
2025-07-15 73.83 73.86 73.18 73.18 6.6M
2025-07-14 73.31 73.55 73.15 73.50 4.0M
2025-07-11 73.27 73.50 73.13 73.35 4.1M
2025-07-10 73.43 73.75 73.29 73.63 21.8M
2025-07-09 73.26 73.49 73.05 73.41 5.0M
2025-07-08 73.10 73.18 72.88 72.97 5.7M
2025-07-07 73.33 73.41 72.69 73.03 7.6M
2025-07-03 73.22 73.67 73.22 73.57 2.9M
2025-07-02 72.62 72.99 72.53 72.97 14.7M
2025-07-01 72.50 72.79 72.40 72.65 15.6M
2025-06-30 72.62 72.84 72.36 72.69 8.3M
2025-06-27 72.11 72.51 71.86 72.32 20.1M
2025-06-26 71.86 72.24 71.78 72.19 11.3M
2025-06-25 71.73 71.79 71.45 71.63 5.7M
2025-06-24 71.30 71.72 71.19 71.59 13.4M
2025-06-23 70.20 70.85 69.84 70.79 7.9M
2025-06-20 70.61 70.73 69.95 70.11 20.3M
2025-06-18 70.40 70.73 70.16 70.28 5.6M
2025-06-17 70.60 70.79 70.21 70.30 13.6M
2025-06-16 70.62 71.10 70.62 70.90 11.3M
2025-06-13 70.41 70.80 70.05 70.22 16.0M
2025-06-12 70.59 71.01 70.53 71.01 6.1M
2025-06-11 71.08 71.18 70.50 70.74 17.1M
2025-06-10 70.60 70.98 70.48 70.94 7.8M
2025-06-09 70.55 70.73 70.40 70.53 5.3M
2025-06-06 70.41 70.67 70.22 70.47 4.8M
2025-06-05 70.30 70.46 69.53 69.76 18.3M
2025-06-04 70.22 70.34 70.05 70.09 5.5M
2025-06-03 69.69 70.24 69.62 70.13 13.0M
2025-06-02 69.15 69.73 68.83 69.71 8.1M
2025-05-30 69.27 69.53 68.61 69.33 12.5M
2025-05-29 69.76 69.78 68.94 69.40 5.5M
2025-05-28 69.59 69.72 69.04 69.12 8.0M
2025-05-27 68.94 69.55 68.73 69.52 5.3M
2025-05-23 67.74 68.43 67.70 68.13 6.5M
2025-05-22 68.53 69.00 68.39 68.57 5.4M
2025-05-21 69.23 69.70 68.44 68.57 6.3M
2025-05-20 69.76 69.88 69.36 69.73 12.2M
2025-05-19 69.18 70.05 69.18 69.97 6.1M
2025-05-16 69.55 69.93 69.32 69.90 4.8M
2025-05-15 68.88 69.51 68.83 69.45 5.2M
2025-05-14 69.15 69.28 68.87 69.11 8.1M
2025-05-13 68.63 69.29 68.56 69.03 10.1M
2025-05-12 68.40 68.57 67.87 68.56 7.7M
2025-05-09 66.64 66.75 66.20 66.38 4.6M
2025-05-08 66.49 67.08 66.07 66.45 7.4M
2025-05-07 65.90 66.31 65.40 66.02 5.3M
2025-05-06 65.63 66.26 65.51 65.74 6.0M
2025-05-05 66.18 66.65 66.07 66.29 15.0M
2025-05-02 66.43 66.85 66.15 66.64 6.2M
2025-05-01 65.91 66.35 65.62 65.69 5.5M
2025-04-30 64.40 65.45 63.70 65.20 7.3M
2025-04-29 64.57 65.33 64.53 65.17 17.3M
2025-04-28 64.86 65.10 64.11 64.80 7.2M
2025-04-25 64.30 64.81 63.95 64.74 5.0M
2025-04-24 63.14 64.37 62.99 64.28 6.9M
2025-04-23 63.55 64.13 62.79 62.97 11.1M
2025-04-22 61.17 62.24 61.06 61.97 9.7M
2025-04-21 61.29 61.35 59.81 60.46 9.4M
2025-04-17 62.04 62.47 61.62 61.92 20.0M
2025-04-16 62.53 62.93 61.19 61.83 9.8M
2025-04-15 63.48 63.89 63.13 63.22 8.4M
2025-04-14 63.98 64.02 62.79 63.38 11.5M
2025-04-11 61.51 63.09 61.17 62.80 12.8M
2025-04-10 62.59 62.74 59.93 61.70 27.6M
2025-04-09 58.04 64.25 57.99 63.93 36.8M
2025-04-08 61.38 61.74 57.54 58.41 35.1M
2025-04-07 57.51 61.52 56.67 59.33 61.1M
2025-04-04 61.58 61.84 59.40 59.45 24.5M
2025-04-03 64.11 64.44 63.16 63.24 13.1M
2025-04-02 65.28 66.73 65.26 66.39 17.4M
2025-04-01 65.55 66.20 65.12 65.99 9.6M
2025-03-31 64.66 65.93 64.32 65.76 12.8M
2025-03-28 66.50 66.60 65.28 65.37 11.7M
2025-03-27 66.93 67.36 66.65 66.91 21.8M
2025-03-26 67.85 67.99 66.92 67.11 6.8M
2025-03-25 67.89 68.01 67.70 67.88 9.9M
2025-03-24 67.35 67.86 67.29 67.73 7.8M
2025-03-21 65.98 66.65 65.84 66.57 6.5M
2025-03-20 66.27 67.12 66.20 66.56 8.4M
2025-03-19 66.21 67.16 66.06 66.70 17.0M
2025-03-18 66.45 66.46 65.77 66.01 7.9M
2025-03-17 66.19 67.02 66.16 66.70 8.4M
2025-03-14 65.42 66.32 65.36 66.20 5.7M
2025-03-13 65.70 65.76 64.67 64.88 10.6M
2025-03-12 66.13 66.24 65.14 65.75 13.5M
2025-03-11 65.80 66.20 64.94 65.42 14.2M
2025-03-10 66.77 66.99 65.35 65.95 14.4M
2025-03-07 67.16 67.91 66.55 67.75 13.0M
2025-03-06 67.70 68.24 67.07 67.39 11.8M
2025-03-05 67.84 68.80 67.42 68.60 13.8M
2025-03-04 68.20 68.86 67.33 67.87 15.3M
2025-03-03 70.12 70.27 68.22 68.70 11.6M
2025-02-28 68.88 69.96 68.52 69.89 8.7M
2025-02-27 70.22 70.35 68.78 68.83 11.2M
2025-02-26 70.11 70.53 69.63 69.92 6.6M
2025-02-25 70.25 70.34 69.36 69.91 11.7M
2025-02-24 70.82 70.94 70.17 70.26 6.3M
2025-02-21 71.79 71.79 70.53 70.59 7.6M
2025-02-20 71.94 71.96 71.42 71.80 4.7M
2025-02-19 71.77 72.14 71.71 72.10 3.6M
2025-02-18 71.87 71.93 71.57 71.93 6.5M
2025-02-14 71.76 71.88 71.66 71.72 3.9M
2025-02-13 71.12 71.75 70.97 71.73 6.3M
2025-02-12 70.50 71.11 70.42 70.98 7.4M
2025-02-11 70.89 71.27 70.88 71.20 3.0M
2025-02-10 71.06 71.23 70.91 71.15 4.8M
2025-02-07 71.40 71.54 70.59 70.68 5.9M
2025-02-06 71.28 71.35 70.90 71.33 4.6M
2025-02-05 70.67 71.10 70.42 71.09 11.6M
2025-02-04 70.32 70.85 70.27 70.79 5.3M
2025-02-03 69.72 70.61 69.47 70.31 10.2M
2025-01-31 71.47 71.76 70.71 70.80 7.3M
2025-01-30 71.04 71.36 70.67 71.16 6.5M
2025-01-29 71.02 71.07 70.50 70.80 4.7M
2025-01-28 70.64 71.22 70.26 71.12 4.7M
2025-01-27 69.97 70.54 69.96 70.52 9.0M
2025-01-24 71.75 71.85 71.39 71.51 9.4M
2025-01-23 71.27 71.73 71.23 71.73 5.2M
2025-01-22 71.28 71.51 71.23 71.34 8.7M
2025-01-21 70.66 70.94 70.43 70.94 12.4M
2025-01-17 70.22 70.51 70.07 70.29 4.0M
2025-01-16 69.91 69.91 69.52 69.60 4.1M
2025-01-15 69.45 69.87 69.31 69.72 6.9M
2025-01-14 68.74 68.82 68.04 68.48 7.4M
2025-01-13 67.73 68.44 67.68 68.41 10.8M
2025-01-10 68.92 68.92 68.06 68.30 8.8M
2025-01-08 69.27 69.47 68.84 69.33 8.8M
2025-01-07 70.28 70.32 69.03 69.27 8.4M
2025-01-06 70.13 70.55 69.83 70.03 6.4M
2025-01-03 69.11 69.71 68.99 69.63 5.4M
2025-01-02 69.33 69.53 68.29 68.77 11.1M