SPDR® Portfolio S&P 600™ Small Cap ETF (SPSM)

SPSM
🏛️ 美国 →
46.15
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 46.53 46.53 46.50 46.50 52.2K
09:31 46.48 46.50 46.48 46.49 2.9K
09:32 46.53 46.58 46.52 46.58 4.4K
09:33 46.60 46.65 46.60 46.65 1.9K
09:34 46.64 46.64 46.64 46.64 4.1K
09:35 46.64 46.64 46.57 46.57 2.0K
09:36 46.58 46.63 46.58 46.63 3.4K
09:37 46.64 46.64 46.64 46.64 2.1K
09:38 46.63 46.63 46.63 46.63 28.8K
09:39 46.61 46.61 46.60 46.60 3.3K
09:40 46.58 46.60 46.58 46.59 2.5K
09:41 46.60 46.61 46.59 46.61 4.2K
09:42 46.57 46.60 46.57 46.60 6.1K
09:43 46.61 46.62 46.58 46.58 9.9K
09:44 46.56 46.60 46.56 46.60 8.9K
09:45 46.60 46.60 46.56 46.56 7.3K
09:46 46.56 46.59 46.56 46.59 4.4K
09:47 46.59 46.60 46.59 46.59 3.9K
09:48 46.57 46.57 46.57 46.57 1.0K
09:49 46.57 46.57 46.53 46.53 3.4K
09:50 46.56 46.56 46.56 46.56 0.3K
09:51 46.54 46.54 46.53 46.53 4.5K
09:52 46.51 46.51 46.51 46.51 3.0K
09:53 46.53 46.53 46.53 46.53 0.4K
09:54 46.55 46.56 46.54 46.56 3.9K
09:55 46.57 46.57 46.56 46.56 1.4K
09:56 46.53 46.53 46.53 46.53 0.9K
09:57 46.52 46.52 46.51 46.51 1.7K
09:58 46.51 46.51 46.50 46.51 2.1K
09:59 46.52 46.52 46.52 46.52 0.2K
10:00 46.54 46.54 46.49 46.50 5.6K
10:01 46.48 46.52 46.48 46.52 21.6K
10:02 46.54 46.54 46.54 46.54 1.1K
10:03 46.54 46.55 46.53 46.55 2.7K
10:04 46.56 46.59 46.56 46.59 4.1K
10:05 46.59 46.59 46.59 46.59 8.8K
10:07 46.58 46.58 46.58 46.58 1.3K
10:08 46.57 46.61 46.57 46.61 1.5K
10:09 46.62 46.63 46.62 46.62 3.5K
10:10 46.65 46.65 46.64 46.65 3.4K
10:11 46.66 46.71 46.66 46.71 4.7K
10:12 46.70 46.70 46.68 46.68 3.1K
10:13 46.68 46.69 46.68 46.68 15.5K
10:14 46.68 46.68 46.66 46.66 2.0K
10:15 46.66 46.66 46.66 46.66 0.2K
10:16 46.65 46.65 46.65 46.65 2.8K
10:17 46.61 46.61 46.61 46.61 1.8K
10:18 46.61 46.61 46.60 46.60 4.0K
10:19 46.62 46.62 46.62 46.62 0.3K
10:20 46.62 46.62 46.59 46.59 8.2K
10:21 46.60 46.61 46.59 46.61 0.6K
10:22 46.61 46.63 46.61 46.63 3.2K
10:23 46.63 46.63 46.63 46.63 0.3K
10:24 46.62 46.62 46.62 46.62 1.6K
10:25 46.60 46.60 46.57 46.58 1.4K
10:26 46.58 46.59 46.58 46.58 355.4K
10:27 46.55 46.55 46.55 46.56 1.3K
10:28 46.56 46.59 46.56 46.59 6.1K
10:29 46.58 46.60 46.58 46.58 6.6K
10:30 46.58 46.58 46.56 46.56 7.6K
10:32 46.59 46.59 46.57 46.57 4.5K
10:33 46.57 46.57 46.55 46.55 2.1K
10:34 46.55 46.55 46.54 46.55 1.9K
10:35 46.56 46.56 46.54 46.54 343.1K
10:36 46.55 46.56 46.54 46.54 2.4K
10:37 46.53 46.56 46.53 46.56 355.0K
10:38 46.54 46.54 46.54 46.54 0.1K
10:39 46.56 46.56 46.55 46.55 2.4K
10:40 46.55 46.58 46.55 46.56 1.8K
10:41 46.55 46.55 46.55 46.55 0.5K
10:42 46.55 46.55 46.55 46.55 0.2K
10:43 46.53 46.53 46.53 46.53 1.2K
10:44 46.51 46.53 46.51 46.53 1.5K
10:45 46.53 46.53 46.52 46.52 1.6K
10:46 46.53 46.54 46.52 46.52 353.2K
10:47 46.55 46.56 46.55 46.56 8.9K
10:48 46.54 46.54 46.54 46.54 2.0K
10:49 46.54 46.54 46.54 46.54 1.9K
10:50 46.53 46.53 46.52 46.52 0.7K
10:51 46.54 46.54 46.54 46.54 3.2K
10:52 46.55 46.55 46.55 46.55 0.9K
10:53 46.55 46.55 46.54 46.54 4.4K
10:54 46.54 46.54 46.53 46.53 1.3K
10:55 46.53 46.53 46.51 46.51 16.5K
10:56 46.52 46.52 46.51 46.51 5.8K
10:57 46.51 46.51 46.49 46.49 2.1K
10:58 46.50 46.51 46.50 46.51 4.8K
10:59 46.50 46.50 46.49 46.49 3.1K
11:00 46.50 46.51 46.50 46.50 10.3K
11:01 46.51 46.51 46.49 46.49 5.1K
11:02 46.50 46.50 46.49 46.49 9.6K
11:03 46.49 46.49 46.49 46.49 2.5K
11:04 46.47 46.47 46.47 46.47 3.8K
11:05 46.47 46.47 46.46 46.46 3.6K
11:06 46.46 46.46 46.45 46.45 6.2K
11:07 46.45 46.45 46.44 46.44 2.9K
11:08 46.44 46.44 46.44 46.44 3.3K
11:09 46.44 46.44 46.42 46.42 2.0K
11:10 46.41 46.42 46.41 46.42 18.3K
11:11 46.41 46.42 46.40 46.40 3.9K
11:12 46.39 46.39 46.39 46.39 1.6K
11:13 46.39 46.39 46.38 46.38 2.6K
11:14 46.38 46.38 46.36 46.36 7.3K
11:15 46.36 46.39 46.36 46.39 7.5K
11:16 46.40 46.41 46.40 46.41 6.7K
11:17 46.40 46.41 46.40 46.40 4.5K
11:19 46.40 46.41 46.40 46.41 2.0K
11:20 46.41 46.42 46.41 46.42 9.8K
11:21 46.41 46.41 46.41 46.41 1.9K
11:22 46.40 46.40 46.40 46.40 5.7K
11:23 46.40 46.41 46.40 46.41 1.3K
11:25 46.42 46.42 46.41 46.41 3.3K
11:26 46.40 46.40 46.40 46.40 10.5K
11:27 46.41 46.41 46.40 46.41 2.9K
11:28 46.40 46.40 46.40 46.40 0.8K
11:29 46.39 46.40 46.39 46.39 9.2K
11:30 46.39 46.39 46.38 46.39 8.2K
11:31 46.40 46.40 46.40 46.40 25.5K
11:32 46.39 46.39 46.39 46.39 1.6K
11:33 46.38 46.39 46.38 46.38 10.5K
11:34 46.38 46.38 46.38 46.38 0.2K
11:35 46.38 46.40 46.37 46.38 18.1K
11:36 46.39 46.39 46.39 46.39 3.2K
11:37 46.38 46.38 46.38 46.38 9.4K
11:38 46.38 46.38 46.37 46.37 4.0K
11:39 46.37 46.38 46.37 46.38 5.2K
11:40 46.39 46.39 46.38 46.38 3.2K
11:41 46.38 46.38 46.38 46.38 2.9K
11:42 46.38 46.39 46.38 46.38 9.6K
11:43 46.37 46.37 46.37 46.37 1.6K
11:44 46.37 46.37 46.37 46.37 0.8K
11:45 46.37 46.37 46.36 46.36 54.4K
11:46 46.36 46.36 46.35 46.35 12.6K
11:47 46.36 46.36 46.34 46.34 10.8K
11:48 46.34 46.34 46.34 46.34 0.5K
11:49 46.33 46.33 46.31 46.31 1.9K
11:50 46.31 46.32 46.30 46.30 7.5K
11:51 46.30 46.30 46.29 46.29 7.1K
11:52 46.29 46.29 46.28 46.29 2.0K
11:53 46.27 46.31 46.27 46.29 7.3K
11:54 46.29 46.29 46.29 46.29 2.1K
11:55 46.28 46.28 46.25 46.25 3.0K
11:56 46.26 46.27 46.25 46.25 4.3K
11:57 46.27 46.27 46.27 46.27 3.1K
11:58 46.23 46.23 46.23 46.23 6.1K
12:00 46.25 46.25 46.24 46.24 6.7K
12:01 46.26 46.26 46.25 46.25 11.7K
12:02 46.25 46.25 46.25 46.25 2.4K
12:03 46.26 46.26 46.26 46.25 2.1K
12:04 46.24 46.26 46.24 46.25 5.0K
12:05 46.25 46.26 46.22 46.22 6.1K
12:06 46.21 46.21 46.20 46.20 3.4K
12:07 46.21 46.21 46.21 46.21 2.1K
12:08 46.21 46.23 46.21 46.22 4.6K
12:09 46.21 46.21 46.21 46.21 1.6K
12:10 46.19 46.19 46.19 46.19 0.7K
12:11 46.19 46.19 46.17 46.17 0.7K
12:12 46.16 46.16 46.15 46.15 4.7K
12:13 46.16 46.18 46.16 46.18 5.0K
12:14 46.18 46.19 46.18 46.19 1.0K
12:15 46.19 46.19 46.18 46.18 2.2K
12:16 46.17 46.17 46.17 46.17 7.3K
12:17 46.17 46.18 46.17 46.18 1.6K
12:18 46.22 46.23 46.22 46.23 2.9K
12:19 46.22 46.22 46.22 46.22 1.5K
12:20 46.22 46.23 46.22 46.23 2.4K
12:21 46.24 46.24 46.22 46.22 3.4K
12:22 46.24 46.24 46.24 46.24 1.9K
12:23 46.26 46.26 46.26 46.26 2.3K
12:24 46.26 46.26 46.26 46.26 0.6K
12:25 46.27 46.27 46.25 46.25 11.6K
12:26 46.25 46.25 46.24 46.24 2.2K
12:27 46.25 46.27 46.25 46.27 4.6K
12:28 46.26 46.26 46.26 46.26 1.6K
12:29 46.26 46.26 46.26 46.26 3.8K
12:30 46.25 46.27 46.25 46.27 6.4K
12:31 46.27 46.27 46.26 46.26 9.6K
12:32 46.26 46.27 46.26 46.26 10.1K
12:33 46.26 46.26 46.26 46.26 1.8K
12:34 46.25 46.25 46.25 46.25 2.9K
12:35 46.27 46.27 46.27 46.27 1.4K
12:36 46.27 46.28 46.27 46.29 3.3K
12:37 46.28 46.29 46.27 46.29 3.1K
12:38 46.29 46.31 46.29 46.31 1.0K
12:39 46.30 46.30 46.30 46.30 1.8K
12:40 46.30 46.31 46.30 46.30 3.1K
12:41 46.30 46.30 46.30 46.30 1.1K
12:42 46.31 46.31 46.30 46.30 0.5K
12:43 46.29 46.29 46.29 46.29 11.4K
12:44 46.31 46.32 46.31 46.32 4.3K
12:45 46.31 46.32 46.31 46.32 2.1K
12:46 46.31 46.32 46.29 46.29 1.7K
12:47 46.32 46.32 46.31 46.31 8.4K
12:48 46.31 46.32 46.30 46.32 5.7K
12:49 46.32 46.32 46.32 46.32 1.0K
12:50 46.28 46.28 46.28 46.28 0.7K
12:51 46.28 46.30 46.27 46.29 10.0K
12:52 46.30 46.30 46.28 46.28 0.9K
12:53 46.28 46.28 46.28 46.28 0.5K
12:54 46.28 46.29 46.28 46.29 3.0K
12:55 46.29 46.29 46.28 46.28 1.8K
12:56 46.27 46.27 46.27 46.27 1.1K
12:57 46.26 46.26 46.24 46.24 0.8K
12:58 46.25 46.26 46.25 46.25 6.1K
12:59 46.26 46.26 46.24 46.24 4.0K
13:00 46.24 46.24 46.23 46.23 1.6K
13:01 46.24 46.26 46.24 46.25 3.7K
13:02 46.24 46.25 46.23 46.24 118.0K
13:03 46.24 46.24 46.24 46.24 1.2K
13:04 46.25 46.25 46.25 46.25 2.6K
13:05 46.24 46.24 46.23 46.23 0.8K
13:06 46.23 46.23 46.23 46.23 1.7K
13:07 46.22 46.24 46.22 46.24 5.7K
13:08 46.24 46.27 46.24 46.26 9.3K
13:09 46.25 46.26 46.25 46.26 3.1K
13:10 46.26 46.27 46.26 46.27 3.0K
13:11 46.26 46.26 46.26 46.26 0.2K
13:12 46.27 46.27 46.27 46.27 4.8K
13:14 46.25 46.25 46.25 46.25 2.6K
13:15 46.25 46.25 46.24 46.24 3.3K
13:16 46.25 46.25 46.25 46.25 3.7K
13:18 46.25 46.25 46.25 46.25 2.9K
13:19 46.24 46.24 46.24 46.24 1.8K
13:20 46.23 46.23 46.22 46.22 2.0K
13:21 46.22 46.23 46.21 46.21 5.2K
13:22 46.20 46.21 46.20 46.21 1.9K
13:23 46.21 46.21 46.21 46.21 3.0K
13:24 46.22 46.22 46.22 46.22 1.2K
13:25 46.22 46.22 46.22 46.22 1.9K
13:26 46.23 46.23 46.20 46.20 1.7K
13:28 46.22 46.22 46.22 46.22 1.6K
13:29 46.21 46.21 46.21 46.21 0.2K
13:30 46.22 46.22 46.22 46.22 10.4K
13:31 46.23 46.23 46.23 46.23 2.2K
13:32 46.23 46.23 46.23 46.23 0.7K
13:33 46.23 46.23 46.23 46.23 0.6K
13:34 46.25 46.25 46.24 46.24 2.5K
13:35 46.24 46.24 46.24 46.24 0.5K
13:36 46.23 46.23 46.23 46.22 2.6K
13:37 46.21 46.21 46.21 46.21 1.5K
13:39 46.20 46.20 46.20 46.20 4.9K
13:40 46.18 46.18 46.18 46.18 1.2K
13:41 46.17 46.17 46.17 46.17 2.6K
13:42 46.16 46.16 46.16 46.16 1.0K
13:43 46.17 46.17 46.16 46.16 1.1K
13:44 46.17 46.17 46.16 46.16 0.9K
13:45 46.16 46.16 46.15 46.15 1.9K
13:46 46.13 46.13 46.12 46.12 0.7K
13:48 46.11 46.11 46.11 46.11 0.8K
13:49 46.11 46.11 46.10 46.10 1.4K
13:50 46.10 46.10 46.10 46.10 1.5K
13:51 46.12 46.13 46.12 46.13 1.3K
13:52 46.12 46.12 46.12 46.12 0.5K
13:53 46.11 46.12 46.11 46.12 1.9K
13:54 46.12 46.15 46.12 46.15 1.0K
13:55 46.15 46.15 46.14 46.14 1.0K
13:57 46.13 46.14 46.13 46.14 1.4K
13:58 46.13 46.13 46.13 46.13 0.6K
14:00 46.12 46.13 46.12 46.13 0.8K
14:01 46.13 46.13 46.13 46.13 1.5K
14:02 46.12 46.14 46.12 46.14 0.7K
14:04 46.12 46.12 46.12 46.12 1.4K
14:06 46.12 46.12 46.12 46.12 1.1K
14:07 46.13 46.13 46.13 46.13 1.7K
14:08 46.13 46.13 46.12 46.12 1.9K
14:09 46.11 46.11 46.11 46.11 0.5K
14:10 46.12 46.12 46.11 46.11 3.7K
14:11 46.10 46.10 46.10 46.10 3.1K
14:13 46.13 46.14 46.13 46.14 1.0K
14:14 46.14 46.15 46.14 46.15 0.9K
14:15 46.16 46.17 46.16 46.17 1.5K
14:16 46.17 46.17 46.16 46.16 2.8K
14:17 46.17 46.17 46.16 46.16 2.3K
14:18 46.15 46.16 46.15 46.16 0.9K
14:19 46.16 46.16 46.16 46.16 1.0K
14:20 46.15 46.15 46.13 46.13 0.4K
14:21 46.13 46.13 46.12 46.12 0.7K
14:22 46.12 46.12 46.12 46.12 1.9K
14:23 46.13 46.13 46.12 46.12 1.1K
14:24 46.12 46.12 46.12 46.12 0.4K
14:25 46.13 46.13 46.12 46.12 0.7K
14:26 46.11 46.11 46.10 46.11 2.2K
14:27 46.12 46.12 46.12 46.12 0.5K
14:28 46.14 46.14 46.14 46.14 0.2K
14:29 46.13 46.13 46.13 46.13 1.0K
14:30 46.13 46.13 46.11 46.11 1.9K
14:31 46.12 46.14 46.12 46.13 7.0K
14:32 46.13 46.15 46.13 46.15 7.3K
14:33 46.15 46.15 46.15 46.15 0.2K
14:34 46.15 46.15 46.14 46.14 1.3K
14:36 46.16 46.16 46.15 46.15 15.7K
14:37 46.15 46.15 46.15 46.15 1.6K
14:38 46.18 46.18 46.18 46.18 0.3K
14:39 46.17 46.17 46.17 46.17 1.0K
14:40 46.16 46.16 46.16 46.16 0.3K
14:41 46.16 46.17 46.16 46.17 1.7K
14:42 46.17 46.17 46.17 46.17 0.7K
14:43 46.17 46.17 46.16 46.16 0.6K
14:44 46.16 46.17 46.16 46.17 0.4K
14:45 46.17 46.17 46.17 46.17 0.3K
14:46 46.18 46.18 46.17 46.17 1.8K
14:47 46.17 46.17 46.17 46.17 0.3K
14:48 46.16 46.16 46.13 46.13 4.6K
14:49 46.14 46.15 46.14 46.15 0.7K
14:50 46.15 46.17 46.15 46.16 6.4K
14:51 46.16 46.16 46.15 46.15 4.2K
14:52 46.15 46.17 46.15 46.17 2.7K
14:53 46.18 46.20 46.18 46.18 5.8K
14:54 46.18 46.18 46.18 46.18 2.5K
14:56 46.16 46.17 46.16 46.17 1.7K
14:57 46.18 46.18 46.18 46.18 0.6K
14:58 46.17 46.18 46.17 46.18 1.2K
14:59 46.18 46.18 46.18 46.18 1.9K
15:00 46.16 46.16 46.15 46.15 1.5K
15:01 46.14 46.14 46.13 46.13 1.3K
15:02 46.13 46.13 46.13 46.12 0.4K
15:03 46.13 46.13 46.12 46.12 2.6K
15:04 46.11 46.12 46.11 46.12 0.7K
15:05 46.11 46.11 46.11 46.11 1.9K
15:06 46.11 46.11 46.11 46.11 1.5K
15:07 46.13 46.13 46.13 46.13 1.0K
15:08 46.13 46.13 46.12 46.12 1.9K
15:09 46.12 46.12 46.12 46.12 4.8K
15:10 46.13 46.14 46.13 46.14 2.0K
15:11 46.14 46.15 46.13 46.15 28.3K
15:12 46.14 46.14 46.14 46.14 2.6K
15:13 46.13 46.13 46.12 46.12 1.5K
15:14 46.12 46.13 46.12 46.13 1.6K
15:15 46.14 46.14 46.13 46.13 11.5K
15:16 46.13 46.16 46.13 46.16 9.9K
15:17 46.14 46.15 46.14 46.15 1.3K
15:18 46.17 46.17 46.17 46.17 0.8K
15:19 46.17 46.17 46.16 46.16 13.6K
15:20 46.17 46.17 46.17 46.17 0.2K
15:21 46.17 46.18 46.17 46.18 10.3K
15:22 46.17 46.17 46.17 46.17 0.5K
15:23 46.18 46.18 46.16 46.16 3.2K
15:24 46.15 46.16 46.15 46.16 58.1K
15:25 46.15 46.15 46.14 46.14 1.7K
15:26 46.14 46.14 46.14 46.14 1.1K
15:27 46.14 46.14 46.13 46.13 2.1K
15:28 46.13 46.13 46.13 46.13 2.3K
15:29 46.13 46.13 46.13 46.13 1.5K
15:30 46.13 46.13 46.13 46.13 23.8K
15:31 46.15 46.16 46.14 46.15 5.3K
15:32 46.15 46.15 46.15 46.15 2.5K
15:33 46.15 46.15 46.15 46.15 1.2K
15:34 46.14 46.14 46.14 46.14 1.2K
15:36 46.12 46.13 46.12 46.13 3.2K
15:37 46.12 46.14 46.12 46.14 5.0K
15:39 46.14 46.16 46.14 46.16 1.7K
15:40 46.17 46.17 46.15 46.15 4.3K
15:41 46.16 46.16 46.14 46.14 86.0K
15:42 46.14 46.14 46.14 46.14 2.1K
15:43 46.15 46.15 46.13 46.14 4.4K
15:44 46.14 46.14 46.13 46.13 2.4K
15:45 46.14 46.14 46.13 46.13 1.9K
15:46 46.13 46.13 46.13 46.13 0.2K
15:47 46.15 46.15 46.15 46.14 2.9K
15:48 46.13 46.13 46.13 46.13 1.4K
15:49 46.13 46.13 46.13 46.13 0.2K
15:50 46.14 46.17 46.14 46.16 5.6K
15:51 46.17 46.17 46.16 46.17 2.8K
15:52 46.15 46.15 46.15 46.15 1.9K
15:53 46.16 46.17 46.16 46.17 2.4K
15:54 46.16 46.16 46.16 46.16 0.3K
15:55 46.14 46.14 46.11 46.12 2.9K
15:56 46.12 46.12 46.11 46.11 3.7K
15:57 46.11 46.11 46.11 46.11 0.1K
15:58 46.10 46.12 46.10 46.12 8.8K
15:59 46.11 46.13 46.11 46.13 14.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 45.82 46.23 45.74 46.15 1.6M
2025-09-25 45.78 45.83 45.50 45.72 1.1M
2025-09-24 46.53 46.71 46.10 46.13 3.1M
2025-09-23 46.73 47.14 46.47 46.52 1.4M
2025-09-22 46.40 46.68 46.26 46.59 2.4M
2025-09-19 47.32 47.32 46.57 46.68 1.2M
2025-09-18 46.48 47.26 46.35 47.16 2.3M
2025-09-17 46.26 47.27 45.86 46.19 1.9M
2025-09-16 46.21 46.28 45.85 46.12 1.4M
2025-09-15 46.39 46.51 46.15 46.25 2.4M
2025-09-12 46.70 46.72 46.16 46.21 1.1M
2025-09-11 45.99 46.83 45.94 46.79 1.7M
2025-09-10 45.98 46.15 45.67 45.88 1.5M
2025-09-09 46.28 46.28 45.79 45.94 1.3M
2025-09-08 46.44 46.44 45.95 46.35 1.4M
2025-09-05 46.52 46.89 46.01 46.41 1.3M
2025-09-04 45.71 46.30 45.66 46.29 1.3M
2025-09-03 45.52 45.92 45.36 45.63 1.5M
2025-09-02 45.47 45.72 45.30 45.66 1.5M
2025-08-29 46.30 46.33 45.88 46.04 1.2M
2025-08-28 46.44 46.44 45.96 46.22 5.1M
2025-08-27 45.86 46.33 45.80 46.27 1.2M
2025-08-26 45.78 46.09 45.71 45.91 1.3M
2025-08-25 46.07 46.07 45.76 45.76 1.1M
2025-08-22 44.73 46.29 44.73 46.21 2.7M
2025-08-21 44.28 44.55 44.16 44.47 1.0M
2025-08-20 44.70 44.77 44.32 44.52 1.3M
2025-08-19 44.74 45.13 44.58 44.72 2.5M
2025-08-18 44.64 44.82 44.55 44.71 1.8M
2025-08-15 44.95 45.03 44.45 44.60 1.0M
2025-08-14 45.03 45.03 44.55 44.89 2.1M
2025-08-13 44.85 45.56 44.75 45.56 2.9M
2025-08-12 43.54 44.60 43.46 44.57 1.6M
2025-08-11 43.40 43.53 43.12 43.19 1.6M
2025-08-08 43.36 43.47 43.16 43.25 0.7M
2025-08-07 43.64 43.64 42.90 43.10 1.2M
2025-08-06 43.32 43.32 43.07 43.18 1.4M
2025-08-05 43.14 43.25 42.68 43.20 1.5M
2025-08-04 42.53 43.00 42.42 42.99 1.4M
2025-08-01 42.50 42.53 41.76 42.26 2.0M
2025-07-31 43.27 43.45 42.87 42.98 1.7M
2025-07-30 43.98 44.15 43.25 43.53 1.8M
2025-07-29 44.21 44.21 43.68 43.77 1.4M
2025-07-28 44.12 44.13 43.85 44.00 1.5M
2025-07-25 43.94 44.04 43.61 44.00 1.1M
2025-07-24 44.31 44.31 43.76 43.76 1.1M
2025-07-23 44.27 44.50 44.11 44.47 2.4M
2025-07-22 43.55 44.13 43.55 43.99 1.8M
2025-07-21 43.90 43.98 43.49 43.51 1.6M
2025-07-18 44.21 44.27 43.52 43.59 1.5M
2025-07-17 43.47 44.10 43.40 43.98 1.2M
2025-07-16 43.41 43.54 42.78 43.46 1.9M
2025-07-15 44.20 44.31 43.18 43.20 1.6M
2025-07-14 43.89 44.11 43.78 44.09 2.0M
2025-07-11 44.16 44.21 43.88 43.96 1.9M
2025-07-10 44.03 44.75 44.02 44.44 6.5M
2025-07-09 43.85 44.03 43.49 44.01 2.1M
2025-07-08 43.41 43.93 43.40 43.69 1.2M
2025-07-07 43.79 44.09 43.14 43.33 2.1M
2025-07-03 44.00 44.18 43.95 44.08 0.7M
2025-07-02 43.31 43.84 43.13 43.81 1.8M
2025-07-01 42.39 43.81 42.32 43.26 2.6M
2025-06-30 42.83 42.85 42.51 42.60 1.9M
2025-06-27 42.73 42.93 42.34 42.65 1.5M
2025-06-26 42.06 42.57 42.05 42.54 1.4M
2025-06-25 42.40 42.40 41.89 41.93 1.8M
2025-06-24 42.17 42.44 42.00 42.32 1.9M
2025-06-23 41.28 41.92 40.99 41.91 1.9M
2025-06-20 41.88 41.93 41.43 41.56 1.4M
2025-06-18 41.46 42.00 41.33 41.60 1.9M
2025-06-17 41.55 41.82 41.43 41.44 1.4M
2025-06-16 41.88 42.15 41.69 41.89 2.3M
2025-06-13 41.73 41.98 41.32 41.47 1.5M
2025-06-12 42.16 42.35 41.98 42.30 0.9M
2025-06-11 42.90 42.95 42.38 42.43 1.1M
2025-06-10 42.60 42.86 42.48 42.68 1.7M
2025-06-09 42.31 42.66 42.16 42.40 1.3M
2025-06-06 42.02 42.15 41.81 41.97 0.8M
2025-06-05 41.56 41.75 41.21 41.52 1.4M
2025-06-04 41.65 41.75 41.46 41.52 0.9M
2025-06-03 40.99 41.71 40.84 41.63 1.3M
2025-06-02 41.08 41.10 40.46 40.95 1.3M
2025-05-30 41.07 41.30 40.81 41.10 1.6M
2025-05-29 41.38 41.43 40.88 41.28 1.2M
2025-05-28 41.60 41.64 41.05 41.11 0.9M
2025-05-27 41.13 41.61 40.86 41.58 0.9M
2025-05-23 40.12 40.69 40.00 40.55 1.1M
2025-05-22 40.74 41.00 40.52 40.78 1.3M
2025-05-21 41.56 41.64 40.75 40.82 1.0M
2025-05-20 42.00 42.17 41.88 41.99 1.0M
2025-05-19 41.69 42.10 41.57 42.08 0.9M
2025-05-16 41.96 42.36 41.88 42.31 1.0M
2025-05-15 41.60 41.98 41.52 41.97 1.2M
2025-05-14 42.05 42.05 41.68 41.68 1.1M
2025-05-13 42.18 42.31 42.01 42.15 1.0M
2025-05-12 42.05 42.35 41.57 41.96 2.9M
2025-05-09 40.54 40.69 40.25 40.40 1.4M
2025-05-08 40.14 40.73 39.88 40.40 3.8M
2025-05-07 39.86 39.94 39.42 39.67 4.6M
2025-05-06 39.54 39.90 39.27 39.64 1.2M
2025-05-05 39.85 40.22 39.74 39.91 1.0M
2025-05-02 39.76 40.31 39.72 40.18 2.7M
2025-05-01 39.24 39.66 38.93 39.29 1.5M
2025-04-30 38.82 39.20 38.21 39.10 1.4M
2025-04-29 38.91 39.45 38.68 39.31 0.9M
2025-04-28 39.02 39.34 38.64 39.10 0.9M
2025-04-25 38.71 38.97 38.42 38.95 1.2M
2025-04-24 38.30 39.00 38.07 38.92 2.2M
2025-04-23 38.77 39.35 38.09 38.18 1.7M
2025-04-22 37.24 37.81 37.10 37.72 1.5M
2025-04-21 37.21 37.28 36.42 36.81 2.7M
2025-04-17 37.25 37.73 37.17 37.56 2.3M
2025-04-16 37.39 37.59 36.73 37.16 2.5M
2025-04-15 37.62 38.04 37.42 37.56 1.8M
2025-04-14 37.91 37.92 36.96 37.63 2.2M
2025-04-11 36.62 37.30 36.02 37.18 3.9M
2025-04-10 37.39 37.55 35.83 36.79 3.5M
2025-04-09 34.93 38.83 34.79 38.43 5.3M
2025-04-08 37.61 37.79 34.89 35.35 5.6M
2025-04-07 35.60 38.25 35.00 36.43 6.5M
2025-04-04 37.22 37.45 35.93 36.89 6.4M
2025-04-03 39.76 39.91 38.51 38.53 5.2M
2025-04-02 40.42 41.57 40.30 41.50 2.0M
2025-04-01 40.66 41.11 40.27 40.89 2.4M
2025-03-31 40.18 40.99 39.90 40.76 1.9M
2025-03-28 41.36 41.41 40.34 40.60 2.0M
2025-03-27 41.59 41.77 41.28 41.46 3.6M
2025-03-26 41.96 42.15 41.46 41.68 1.5M
2025-03-25 42.10 42.19 41.75 41.91 1.2M
2025-03-24 41.65 42.18 41.65 42.11 1.2M
2025-03-21 41.09 41.39 40.83 41.21 2.3M
2025-03-20 41.37 41.93 41.29 41.50 1.4M
2025-03-19 41.21 41.98 41.17 41.72 1.5M
2025-03-18 41.24 41.26 40.95 41.15 2.2M
2025-03-17 40.96 41.55 40.91 41.45 1.6M
2025-03-14 40.45 41.02 40.29 41.02 3.3M
2025-03-13 40.76 40.82 39.80 40.03 2.4M
2025-03-12 41.29 41.29 40.47 40.70 2.7M
2025-03-11 41.26 41.44 40.51 40.88 6.4M
2025-03-10 41.56 41.84 40.73 41.09 2.4M
2025-03-07 41.80 42.26 41.24 42.09 2.0M
2025-03-06 41.88 42.35 41.63 41.85 3.2M
2025-03-05 42.00 42.45 41.68 42.38 3.0M
2025-03-04 42.08 42.65 41.46 41.97 3.2M
2025-03-03 43.78 43.91 42.34 42.58 2.1M
2025-02-28 43.19 43.63 42.98 43.63 1.8M
2025-02-27 43.86 43.96 43.23 43.28 1.5M
2025-02-26 44.07 44.46 43.74 43.89 1.6M
2025-02-25 43.95 44.25 43.64 43.98 3.5M
2025-02-24 44.27 44.32 43.78 43.92 3.9M
2025-02-21 45.54 45.65 43.97 44.09 1.6M
2025-02-20 45.65 45.71 45.06 45.31 1.3M
2025-02-19 45.63 45.98 45.51 45.78 1.0M
2025-02-18 45.75 46.00 45.65 46.00 2.5M
2025-02-14 46.00 46.15 45.62 45.70 1.3M
2025-02-13 45.42 45.77 45.26 45.72 1.5M
2025-02-12 45.05 45.29 44.88 45.14 6.4M
2025-02-11 45.36 45.79 45.36 45.71 2.3M
2025-02-10 45.91 45.91 45.57 45.76 1.8M
2025-02-07 46.32 46.34 45.67 45.72 2.1M
2025-02-06 46.71 46.76 46.07 46.33 2.3M
2025-02-05 46.36 46.56 46.09 46.56 1.4M
2025-02-04 45.59 46.18 45.47 46.18 1.1M
2025-02-03 45.28 45.98 45.01 45.57 3.2M
2025-01-31 46.67 46.87 46.02 46.24 2.3M
2025-01-30 46.59 46.94 46.32 46.63 1.6M
2025-01-29 46.34 46.62 45.89 46.14 1.7M
2025-01-28 46.36 46.51 46.11 46.35 0.9M
2025-01-27 46.17 46.82 46.13 46.39 1.0M
2025-01-24 46.43 46.69 46.31 46.47 0.9M
2025-01-23 46.25 46.64 46.13 46.56 1.3M
2025-01-22 46.67 46.74 46.35 46.43 1.2M
2025-01-21 46.49 46.85 46.43 46.81 2.2M
2025-01-17 46.26 46.26 45.87 46.06 1.4M
2025-01-16 45.69 45.93 45.38 45.82 1.6M
2025-01-15 46.09 46.09 45.45 45.63 1.2M
2025-01-14 44.71 44.96 44.41 44.96 1.5M
2025-01-13 43.68 44.34 43.63 44.32 3.9M
2025-01-10 44.46 44.50 43.85 44.13 2.2M
2025-01-08 44.76 45.09 44.45 45.05 1.3M
2025-01-07 45.57 45.69 44.78 45.03 1.4M
2025-01-06 45.62 45.87 45.26 45.37 1.4M
2025-01-03 45.09 45.42 44.73 45.39 1.2M
2025-01-02 45.37 45.59 44.65 44.89 1.6M