First Trust NASDAQ Cybersecurity ETF (CIBR)

CIBR
🏛️ 美国 →
75.81
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 75.01 75.37 75.01 75.17 63.3K
09:31 75.36 75.48 75.36 75.48 1.6K
09:32 75.29 75.29 75.27 75.27 1.6K
09:33 75.21 75.27 75.21 75.25 0.6K
09:34 75.24 75.24 75.20 75.20 30.5K
09:35 75.20 75.20 75.20 75.20 1.9K
09:36 75.00 75.03 75.00 75.03 2.4K
09:37 75.03 75.03 75.03 75.03 0.8K
09:38 75.06 75.08 75.06 75.08 2.2K
09:39 75.09 75.12 75.09 75.09 1.6K
09:40 75.01 75.01 74.96 74.96 1.5K
09:41 74.99 74.99 74.85 74.85 2.5K
09:42 74.73 74.75 74.73 74.75 3.4K
09:43 74.79 74.79 74.67 74.72 4.0K
09:44 74.75 74.81 74.75 74.81 5.7K
09:45 74.76 74.90 74.76 74.88 4.2K
09:46 74.78 74.80 74.74 74.80 6.8K
09:47 74.85 74.85 74.81 74.83 0.6K
09:48 74.89 74.94 74.88 74.94 1.1K
09:49 74.95 74.95 74.86 74.86 1.5K
09:50 74.92 74.94 74.90 74.90 1.7K
09:51 74.91 74.91 74.79 74.79 3.2K
09:52 74.73 74.73 74.69 74.69 1.0K
09:53 74.74 74.75 74.72 74.72 1.8K
09:54 74.74 74.75 74.68 74.68 1.5K
09:55 74.76 74.79 74.76 74.79 1.1K
09:56 74.73 74.78 74.71 74.78 2.7K
09:57 74.75 74.75 74.72 74.73 1.1K
09:58 74.73 74.73 74.67 74.67 1.0K
09:59 74.70 74.74 74.70 74.74 1.9K
10:00 74.84 74.88 74.73 74.73 3.4K
10:01 74.79 74.79 74.79 74.79 1.3K
10:02 74.85 74.87 74.85 74.86 2.0K
10:03 74.85 74.88 74.85 74.88 1.2K
10:04 74.91 74.92 74.91 74.92 4.8K
10:05 74.94 74.94 74.93 74.93 0.4K
10:06 74.96 75.00 74.96 75.00 2.8K
10:08 75.03 75.03 75.03 75.03 0.2K
10:09 74.99 74.99 74.99 74.98 0.6K
10:10 75.01 75.01 75.01 75.01 0.8K
10:11 75.06 75.06 75.05 75.05 1.5K
10:12 75.06 75.10 75.06 75.07 1.4K
10:13 75.09 75.09 75.09 75.08 3.1K
10:14 75.08 75.09 75.07 75.07 1.4K
10:15 75.11 75.18 75.11 75.18 1.8K
10:16 75.16 75.16 75.13 75.13 0.7K
10:17 75.14 75.17 75.14 75.17 4.2K
10:18 75.18 75.18 75.12 75.15 4.3K
10:19 75.16 75.16 75.16 75.16 2.3K
10:20 75.15 75.15 75.11 75.11 0.9K
10:21 75.15 75.15 75.14 75.14 0.5K
10:22 75.17 75.17 75.11 75.16 1.1K
10:23 75.17 75.17 75.17 75.17 0.5K
10:24 75.15 75.15 75.14 75.14 1.0K
10:26 75.23 75.23 75.21 75.21 0.8K
10:27 75.20 75.22 75.18 75.22 2.3K
10:28 75.16 75.16 75.16 75.16 0.7K
10:29 75.18 75.20 75.16 75.19 2.4K
10:30 75.16 75.19 75.16 75.17 1.3K
10:31 75.17 75.17 75.15 75.16 2.2K
10:33 75.18 75.18 75.18 75.18 0.4K
10:34 75.23 75.23 75.22 75.23 1.0K
10:35 75.22 75.22 75.21 75.21 2.5K
10:37 75.18 75.19 75.18 75.19 0.7K
10:38 75.24 75.24 75.24 75.24 80.8K
10:39 75.25 75.27 75.24 75.27 1.5K
10:40 75.28 75.28 75.21 75.21 1.6K
10:42 75.21 75.26 75.21 75.26 0.7K
10:43 75.27 75.27 75.25 75.25 1.0K
10:44 75.23 75.23 75.23 75.23 0.8K
10:45 75.26 75.26 75.24 75.24 0.5K
10:46 75.27 75.27 75.23 75.23 2.1K
10:47 75.26 75.31 75.26 75.31 2.5K
10:48 75.31 75.38 75.31 75.34 1.3K
10:50 75.33 75.33 75.30 75.30 3.1K
10:51 75.31 75.31 75.30 75.30 0.5K
10:52 75.32 75.32 75.32 75.32 0.4K
10:54 75.33 75.33 75.33 75.33 0.4K
10:55 75.34 75.35 75.34 75.34 1.1K
10:56 75.37 75.38 75.37 75.38 0.6K
10:57 75.37 75.41 75.37 75.41 0.5K
10:58 75.42 75.42 75.41 75.41 1.0K
10:59 75.39 75.43 75.39 75.40 1.2K
11:00 75.36 75.39 75.36 75.39 1.9K
11:01 75.41 75.44 75.41 75.43 1.2K
11:02 75.40 75.41 75.39 75.41 1.5K
11:03 75.44 75.45 75.44 75.45 0.8K
11:04 75.42 75.42 75.39 75.39 0.9K
11:05 75.43 75.43 75.43 75.43 0.5K
11:07 75.40 75.40 75.37 75.37 0.7K
11:08 75.37 75.37 75.35 75.35 0.7K
11:09 75.37 75.37 75.36 75.36 1.1K
11:10 75.36 75.36 75.36 75.36 0.6K
11:12 75.39 75.39 75.39 75.39 1.9K
11:16 75.37 75.37 75.35 75.35 1.3K
11:17 75.37 75.38 75.34 75.36 1.8K
11:18 75.36 75.36 75.36 75.36 0.7K
11:19 75.35 75.38 75.35 75.36 1.0K
11:20 75.38 75.39 75.34 75.33 2.3K
11:21 75.33 75.33 75.33 75.33 0.4K
11:22 75.32 75.35 75.30 75.30 9.9K
11:23 75.30 75.30 75.28 75.28 1.1K
11:24 75.26 75.26 75.25 75.25 0.8K
11:25 75.22 75.22 75.16 75.16 1.1K
11:26 75.19 75.19 75.17 75.17 0.8K
11:27 75.16 75.17 75.16 75.17 1.0K
11:28 75.17 75.17 75.17 75.17 0.5K
11:29 75.17 75.17 75.12 75.12 1.7K
11:30 75.14 75.21 75.14 75.21 2.3K
11:32 75.17 75.23 75.17 75.22 2.2K
11:34 75.32 75.32 75.32 75.32 0.2K
11:35 75.33 75.33 75.28 75.28 0.7K
11:36 75.29 75.37 75.29 75.37 2.9K
11:38 75.38 75.38 75.38 75.38 0.8K
11:39 75.40 75.41 75.40 75.41 0.5K
11:40 75.42 75.43 75.42 75.43 0.8K
11:41 75.46 75.46 75.46 75.46 0.6K
11:42 75.47 75.47 75.47 75.47 0.8K
11:43 75.50 75.53 75.50 75.53 0.8K
11:44 75.54 75.55 75.51 75.55 6.8K
11:45 75.54 75.54 75.54 75.54 0.4K
11:46 75.55 75.56 75.55 75.56 1.1K
11:47 75.55 75.56 75.55 75.56 1.7K
11:49 75.63 75.64 75.63 75.64 0.7K
11:50 75.61 75.61 75.61 75.61 0.8K
11:51 75.61 75.63 75.61 75.63 1.9K
11:53 75.60 75.60 75.57 75.57 0.6K
11:54 75.58 75.61 75.58 75.60 3.2K
11:55 75.60 75.60 75.58 75.58 1.4K
11:56 75.57 75.57 75.56 75.57 3.8K
11:57 75.58 75.58 75.58 75.58 0.3K
11:58 75.56 75.56 75.56 75.56 0.7K
11:59 75.58 75.59 75.58 75.59 1.1K
12:00 75.59 75.62 75.58 75.61 2.3K
12:02 75.57 75.57 75.56 75.56 1.2K
12:04 75.50 75.50 75.50 75.50 0.2K
12:05 75.50 75.50 75.50 75.50 0.4K
12:06 75.51 75.52 75.51 75.52 1.5K
12:07 75.49 75.49 75.49 75.49 0.5K
12:08 75.49 75.49 75.49 75.49 0.4K
12:09 75.48 75.48 75.48 75.47 0.3K
12:10 75.48 75.49 75.48 75.49 0.8K
12:11 75.45 75.45 75.45 75.45 0.9K
12:12 75.44 75.44 75.44 75.44 1.0K
12:13 75.43 75.43 75.43 75.43 0.4K
12:14 75.45 75.45 75.42 75.42 0.9K
12:15 75.43 75.45 75.43 75.45 1.3K
12:17 75.43 75.43 75.43 75.43 0.7K
12:19 75.37 75.37 75.37 75.37 0.5K
12:20 75.37 75.39 75.37 75.39 0.9K
12:21 75.38 75.38 75.36 75.36 1.8K
12:22 75.35 75.35 75.34 75.34 0.8K
12:23 75.35 75.35 75.35 75.35 1.0K
12:24 75.32 75.34 75.32 75.34 2.5K
12:26 75.32 75.32 75.32 75.32 0.4K
12:27 75.31 75.31 75.31 75.31 1.7K
12:28 75.28 75.30 75.28 75.30 3.2K
12:29 75.28 75.29 75.25 75.25 3.7K
12:30 75.26 75.30 75.26 75.30 3.1K
12:31 75.32 75.36 75.32 75.36 0.8K
12:32 75.34 75.36 75.34 75.36 1.0K
12:33 75.38 75.38 75.38 75.38 0.4K
12:34 75.37 75.37 75.37 75.37 0.2K
12:35 75.34 75.34 75.34 75.34 0.2K
12:36 75.36 75.36 75.36 75.36 0.9K
12:37 75.32 75.32 75.32 75.32 0.9K
12:38 75.32 75.32 75.32 75.32 0.9K
12:39 75.32 75.32 75.31 75.31 1.3K
12:40 75.25 75.25 75.21 75.21 1.0K
12:41 75.21 75.23 75.21 75.23 2.0K
12:42 75.21 75.25 75.21 75.25 1.2K
12:43 75.22 75.22 75.22 75.22 0.6K
12:44 75.21 75.21 75.20 75.19 1.0K
12:45 75.21 75.22 75.21 75.22 1.2K
12:46 75.22 75.23 75.20 75.21 1.3K
12:47 75.22 75.22 75.18 75.18 3.2K
12:48 75.19 75.21 75.16 75.16 2.1K
12:49 75.13 75.16 75.13 75.15 4.5K
12:50 75.16 75.18 75.15 75.18 2.0K
12:51 75.15 75.16 75.15 75.15 1.7K
12:52 75.15 75.15 75.15 75.15 0.2K
12:53 75.12 75.13 75.11 75.13 3.5K
12:54 75.13 75.13 75.13 75.13 0.9K
12:55 75.15 75.18 75.15 75.18 1.4K
12:56 75.18 75.18 75.18 75.18 0.6K
12:57 75.20 75.20 75.19 75.19 1.5K
12:58 75.17 75.19 75.17 75.19 2.6K
12:59 75.16 75.17 75.16 75.17 1.2K
13:00 75.17 75.17 75.17 75.17 0.3K
13:01 75.15 75.15 75.14 75.14 1.1K
13:02 75.16 75.16 75.15 75.15 0.5K
13:03 75.15 75.15 75.15 75.15 1.8K
13:04 75.15 75.17 75.15 75.16 1.0K
13:05 75.17 75.19 75.17 75.19 1.1K
13:06 75.18 75.19 75.17 75.17 1.2K
13:07 75.20 75.20 75.20 75.20 1.3K
13:08 75.21 75.21 75.21 75.21 0.8K
13:09 75.24 75.24 75.24 75.24 0.3K
13:10 75.22 75.22 75.22 75.22 0.6K
13:11 75.22 75.22 75.20 75.20 1.1K
13:12 75.21 75.25 75.21 75.25 2.0K
13:14 75.26 75.28 75.25 75.28 5.5K
13:15 75.27 75.27 75.21 75.22 1.1K
13:16 75.22 75.25 75.22 75.25 1.0K
13:17 75.26 75.26 75.25 75.26 1.4K
13:18 75.24 75.25 75.23 75.22 1.3K
13:19 75.22 75.22 75.22 75.22 1.6K
13:20 75.21 75.21 75.16 75.16 2.1K
13:21 75.16 75.16 75.14 75.14 1.4K
13:22 75.14 75.14 75.11 75.11 2.2K
13:23 75.12 75.13 75.10 75.10 1.0K
13:24 75.14 75.14 75.13 75.13 1.0K
13:25 75.16 75.16 75.15 75.15 1.5K
13:28 75.22 75.22 75.17 75.19 1.0K
13:29 75.19 75.21 75.19 75.19 1.9K
13:30 75.20 75.21 75.20 75.20 0.8K
13:31 75.20 75.20 75.18 75.20 1.5K
13:32 75.18 75.19 75.17 75.17 0.6K
13:33 75.19 75.19 75.17 75.17 1.2K
13:35 75.18 75.18 75.18 75.18 0.7K
13:36 75.18 75.18 75.14 75.15 1.9K
13:37 75.16 75.16 75.16 75.16 0.3K
13:38 75.18 75.19 75.18 75.19 1.0K
13:39 75.20 75.20 75.19 75.19 0.7K
13:40 75.18 75.18 75.17 75.17 0.9K
13:41 75.20 75.20 75.20 75.20 0.8K
13:42 75.17 75.17 75.16 75.16 1.1K
13:43 75.16 75.21 75.16 75.21 2.2K
13:44 75.23 75.27 75.23 75.27 1.1K
13:45 75.26 75.26 75.24 75.24 0.7K
13:46 75.23 75.23 75.23 75.23 0.2K
13:47 75.23 75.23 75.23 75.23 0.6K
13:48 75.24 75.24 75.21 75.21 5.6K
13:49 75.21 75.21 75.18 75.18 1.1K
13:50 75.19 75.22 75.19 75.22 7.9K
13:51 75.22 75.22 75.22 75.22 1.2K
13:52 75.18 75.20 75.18 75.20 1.6K
13:53 75.22 75.22 75.22 75.22 0.5K
13:54 75.23 75.23 75.20 75.22 1.8K
13:55 75.22 75.22 75.18 75.18 2.4K
13:56 75.18 75.18 75.18 75.18 0.7K
13:57 75.17 75.17 75.15 75.15 1.9K
13:58 75.12 75.12 75.12 75.12 0.3K
13:59 75.14 75.14 75.14 75.14 2.4K
14:00 75.13 75.13 75.09 75.10 1.4K
14:01 75.10 75.12 75.10 75.11 1.2K
14:02 75.06 75.07 75.05 75.05 0.7K
14:03 75.06 75.06 75.03 75.03 0.5K
14:04 75.03 75.03 74.98 74.98 4.3K
14:05 74.96 74.99 74.96 74.99 0.8K
14:06 75.00 75.06 75.00 75.06 1.3K
14:07 75.05 75.05 75.01 75.01 1.3K
14:08 75.01 75.03 75.01 75.03 0.6K
14:09 75.01 75.01 75.01 75.01 1.0K
14:11 75.05 75.06 75.05 75.06 1.2K
14:12 75.08 75.10 75.08 75.10 1.3K
14:13 75.11 75.11 75.11 75.11 0.9K
14:14 75.12 75.15 75.12 75.15 1.8K
14:16 75.19 75.24 75.19 75.21 2.0K
14:17 75.26 75.27 75.26 75.27 0.8K
14:19 75.28 75.28 75.28 75.28 0.9K
14:20 75.29 75.30 75.29 75.30 1.0K
14:21 75.32 75.32 75.32 75.32 0.5K
14:22 75.31 75.32 75.31 75.32 12.3K
14:23 75.33 75.33 75.29 75.30 2.1K
14:25 75.35 75.35 75.35 75.35 0.6K
14:26 75.34 75.35 75.34 75.35 1.5K
14:27 75.34 75.34 75.32 75.34 1.5K
14:28 75.36 75.36 75.32 75.33 1.2K
14:29 75.35 75.35 75.34 75.34 1.2K
14:30 75.36 75.36 75.36 75.36 1.6K
14:31 75.38 75.38 75.38 75.38 0.1K
14:32 75.35 75.35 75.35 75.35 0.7K
14:33 75.33 75.33 75.32 75.32 1.3K
14:34 75.31 75.31 75.31 75.31 1.0K
14:35 75.36 75.36 75.36 75.36 1.1K
14:36 75.36 75.36 75.32 75.35 1.3K
14:37 75.37 75.38 75.35 75.38 1.3K
14:38 75.39 75.42 75.39 75.42 0.6K
14:39 75.41 75.45 75.41 75.45 1.4K
14:40 75.45 75.49 75.45 75.49 1.3K
14:41 75.49 75.52 75.49 75.52 1.0K
14:42 75.51 75.51 75.48 75.48 1.3K
14:43 75.48 75.48 75.48 75.48 0.7K
14:44 75.49 75.49 75.48 75.49 1.5K
14:46 75.46 75.46 75.41 75.41 1.2K
14:47 75.42 75.42 75.42 75.42 0.3K
14:48 75.44 75.44 75.43 75.44 1.7K
14:49 75.42 75.46 75.42 75.46 2.4K
14:50 75.43 75.44 75.43 75.44 4.9K
14:51 75.42 75.44 75.42 75.44 1.4K
14:52 75.43 75.43 75.40 75.40 2.1K
14:53 75.42 75.43 75.42 75.43 1.3K
14:54 75.44 75.45 75.44 75.44 0.8K
14:55 75.46 75.47 75.46 75.46 1.5K
14:57 75.44 75.46 75.44 75.46 1.5K
14:58 75.43 75.43 75.40 75.43 3.2K
14:59 75.46 75.46 75.45 75.46 1.4K
15:00 75.43 75.46 75.43 75.46 3.2K
15:01 75.48 75.48 75.44 75.44 1.5K
15:02 75.42 75.42 75.42 75.42 17.4K
15:03 75.39 75.42 75.39 75.42 1.7K
15:04 75.40 75.40 75.38 75.39 1.9K
15:05 75.40 75.41 75.40 75.41 0.6K
15:06 75.41 75.41 75.40 75.40 1.0K
15:07 75.40 75.40 75.39 75.39 5.0K
15:08 75.38 75.39 75.37 75.39 2.4K
15:10 75.38 75.39 75.37 75.39 1.6K
15:11 75.38 75.38 75.38 75.38 0.7K
15:12 75.40 75.40 75.40 75.40 0.4K
15:13 75.41 75.44 75.41 75.44 1.9K
15:14 75.40 75.40 75.40 75.40 0.6K
15:15 75.39 75.40 75.39 75.40 1.0K
15:16 75.40 75.42 75.40 75.42 0.8K
15:17 75.40 75.40 75.40 75.40 3.0K
15:18 75.36 75.36 75.36 75.36 0.6K
15:19 75.35 75.37 75.35 75.35 1.6K
15:20 75.35 75.38 75.35 75.38 4.7K
15:21 75.38 75.38 75.33 75.33 4.3K
15:22 75.34 75.36 75.34 75.36 3.9K
15:23 75.36 75.36 75.31 75.33 1.5K
15:24 75.31 75.32 75.30 75.30 1.9K
15:25 75.32 75.36 75.32 75.36 5.7K
15:26 75.35 75.37 75.34 75.34 4.4K
15:27 75.36 75.36 75.36 75.36 0.3K
15:28 75.36 75.36 75.35 75.35 1.6K
15:29 75.34 75.34 75.34 75.33 0.5K
15:30 75.34 75.40 75.34 75.40 2.6K
15:31 75.38 75.38 75.38 75.38 0.3K
15:32 75.40 75.40 75.38 75.38 1.2K
15:33 75.39 75.39 75.36 75.36 1.5K
15:34 75.36 75.36 75.36 75.36 0.5K
15:35 75.36 75.36 75.36 75.36 1.5K
15:36 75.37 75.37 75.36 75.36 0.4K
15:37 75.35 75.35 75.34 75.34 2.3K
15:38 75.32 75.33 75.32 75.33 1.3K
15:39 75.33 75.33 75.32 75.32 2.5K
15:40 75.31 75.34 75.31 75.34 3.0K
15:41 75.34 75.35 75.34 75.35 2.0K
15:44 75.39 75.40 75.39 75.40 1.0K
15:45 75.39 75.40 75.39 75.39 2.1K
15:46 75.38 75.38 75.35 75.36 3.1K
15:47 75.35 75.35 75.35 75.35 0.9K
15:48 75.41 75.41 75.40 75.40 1.5K
15:49 75.40 75.40 75.39 75.40 2.3K
15:50 75.38 75.39 75.34 75.36 4.4K
15:51 75.37 75.38 75.37 75.38 1.4K
15:52 75.36 75.36 75.36 75.36 1.2K
15:53 75.39 75.44 75.39 75.44 3.5K
15:54 75.45 75.50 75.45 75.45 4.4K
15:55 75.46 75.46 75.36 75.43 4.9K
15:56 75.44 75.45 75.41 75.41 1.3K
15:57 75.42 75.42 75.40 75.40 1.9K
15:58 75.40 75.40 75.38 75.38 109.3K
15:59 75.39 75.40 75.39 75.39 18.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 75.38 75.98 75.16 75.81 0.4M
2025-09-25 75.01 75.64 74.67 75.39 0.9M
2025-09-24 76.27 76.41 75.52 75.71 0.6M
2025-09-23 76.93 77.14 75.96 76.15 0.7M
2025-09-22 76.44 77.07 76.17 76.90 0.9M
2025-09-19 77.03 77.06 76.43 76.91 1.0M
2025-09-18 76.10 77.07 75.76 76.96 1.2M
2025-09-17 75.51 75.81 74.53 75.24 0.7M
2025-09-16 75.79 75.84 75.15 75.44 0.7M
2025-09-15 75.24 75.92 75.07 75.71 0.6M
2025-09-12 75.52 75.73 74.91 74.94 0.6M
2025-09-11 75.33 75.87 75.15 75.59 0.5M
2025-09-10 75.25 75.84 74.58 75.00 0.7M
2025-09-09 74.85 74.90 74.28 74.56 0.7M
2025-09-08 73.97 74.71 73.88 74.71 0.6M
2025-09-05 73.70 74.03 72.66 73.51 0.7M
2025-09-04 72.17 72.50 71.29 72.35 0.8M
2025-09-03 72.34 72.52 71.62 72.20 0.6M
2025-09-02 72.10 72.50 71.69 72.33 0.6M
2025-08-29 73.89 74.03 72.85 73.14 0.6M
2025-08-28 72.98 74.15 72.81 73.92 0.7M
2025-08-27 72.61 73.28 72.45 73.11 0.8M
2025-08-26 72.18 72.69 72.00 72.23 0.8M
2025-08-25 72.65 72.84 72.15 72.15 0.6M
2025-08-22 71.72 73.18 71.64 72.58 0.5M
2025-08-21 71.68 71.70 71.12 71.59 0.8M
2025-08-20 71.76 72.04 70.96 71.90 1.0M
2025-08-19 72.61 72.69 71.53 71.75 0.9M
2025-08-18 71.95 72.18 71.60 72.15 0.7M
2025-08-15 71.77 72.02 71.49 71.98 0.6M
2025-08-14 72.36 72.63 71.55 71.73 0.6M
2025-08-13 72.90 72.91 72.33 72.84 0.9M
2025-08-12 71.09 72.32 70.95 72.30 8.5M
2025-08-11 71.11 72.01 70.71 70.85 1.0M
2025-08-08 71.50 71.90 70.98 71.12 0.8M
2025-08-07 72.94 72.94 70.23 71.19 1.4M
2025-08-06 72.23 73.05 71.94 73.04 0.8M
2025-08-05 73.15 73.24 71.88 71.95 1.1M
2025-08-04 72.10 72.88 71.95 72.86 1.2M
2025-08-01 71.97 72.33 70.62 71.53 1.6M
2025-07-31 74.25 74.25 72.63 72.69 1.9M
2025-07-30 74.02 74.12 73.02 73.71 1.9M
2025-07-29 74.79 75.31 74.02 74.47 1.3M
2025-07-28 74.56 74.71 73.92 74.31 0.7M
2025-07-25 74.50 74.98 74.22 74.66 0.8M
2025-07-24 74.38 74.52 73.96 74.38 0.7M
2025-07-23 74.22 74.46 73.61 74.42 0.8M
2025-07-22 74.67 74.89 73.89 74.10 0.7M
2025-07-21 74.44 75.11 74.26 74.69 1.1M
2025-07-18 74.32 74.47 73.95 74.21 0.8M
2025-07-17 73.44 74.28 73.35 74.05 0.7M
2025-07-16 73.44 73.55 72.54 73.34 0.8M
2025-07-15 73.59 73.65 73.04 73.12 0.9M
2025-07-14 72.36 73.44 72.16 73.21 1.0M
2025-07-11 73.71 73.84 72.46 72.58 1.2M
2025-07-10 76.10 76.20 73.69 73.71 2.3M
2025-07-09 75.93 76.36 75.47 76.32 1.1M
2025-07-08 76.00 76.00 75.10 75.68 0.6M
2025-07-07 75.70 76.10 75.34 75.68 1.1M
2025-07-03 74.80 76.14 74.80 75.93 0.9M
2025-07-02 74.16 74.61 73.80 74.52 1.5M
2025-07-01 75.56 75.56 73.70 74.42 1.4M
2025-06-30 75.03 75.64 74.88 75.58 1.4M
2025-06-27 74.97 75.03 74.18 74.59 1.0M
2025-06-26 74.77 75.21 74.34 74.97 0.8M
2025-06-25 74.30 75.02 74.19 74.43 1.3M
2025-06-24 74.02 74.12 73.41 73.87 1.5M
2025-06-23 72.12 73.58 71.51 73.52 1.8M
2025-06-20 72.91 73.24 71.87 72.17 1.9M
2025-06-18 73.39 73.53 72.74 72.93 0.7M
2025-06-17 72.93 73.50 72.75 73.25 2.2M
2025-06-16 72.98 73.57 72.82 73.21 0.9M
2025-06-13 72.46 73.16 72.24 72.40 0.7M
2025-06-12 72.54 73.53 72.54 73.11 0.8M
2025-06-11 72.66 73.24 72.32 72.78 0.8M
2025-06-10 72.95 73.10 72.08 72.59 1.2M
2025-06-09 73.58 73.58 72.67 72.78 0.9M
2025-06-06 73.50 73.82 73.07 73.48 0.6M
2025-06-05 73.28 73.82 72.90 73.29 0.9M
2025-06-04 72.72 73.44 72.70 72.94 0.9M
2025-06-03 72.55 73.38 72.41 73.30 0.9M
2025-06-02 71.67 72.55 71.27 72.55 0.9M
2025-05-30 71.16 71.93 70.68 71.82 0.8M
2025-05-29 71.82 71.82 70.30 71.03 0.9M
2025-05-28 72.05 72.13 71.29 71.41 1.0M
2025-05-27 72.09 72.54 71.72 72.44 1.3M
2025-05-23 70.12 71.30 70.09 71.05 0.4M
2025-05-22 70.74 71.92 70.53 71.52 0.6M
2025-05-21 70.96 71.84 70.37 70.66 1.0M
2025-05-20 71.56 71.82 71.31 71.81 0.5M
2025-05-19 70.67 71.80 70.50 71.65 0.6M
2025-05-16 71.02 71.43 70.73 71.42 0.7M
2025-05-15 70.34 71.20 70.23 71.02 0.7M
2025-05-14 70.80 70.98 70.09 70.30 0.6M
2025-05-13 69.89 71.23 69.86 70.75 1.5M
2025-05-12 70.03 70.11 69.06 70.08 1.2M
2025-05-09 68.63 68.76 67.50 67.91 0.8M
2025-05-08 68.34 68.94 67.88 68.51 1.8M
2025-05-07 67.83 68.40 67.52 68.15 0.9M
2025-05-06 67.02 68.52 66.96 68.08 1.0M
2025-05-05 67.20 68.49 67.18 68.00 0.8M
2025-05-02 67.82 68.09 67.52 67.68 0.6M
2025-05-01 67.21 67.40 66.55 66.62 0.9M
2025-04-30 65.54 66.71 64.98 66.54 1.2M
2025-04-29 65.64 66.71 65.63 66.49 1.1M
2025-04-28 65.40 65.78 64.69 65.53 0.4M
2025-04-25 64.58 65.35 64.27 65.31 0.7M
2025-04-24 62.77 64.87 62.66 64.70 1.0M
2025-04-23 62.85 63.84 62.52 62.69 1.1M
2025-04-22 60.93 61.76 60.62 61.31 0.4M
2025-04-21 61.36 61.64 59.60 60.22 0.8M
2025-04-17 62.49 62.49 61.57 61.77 0.6M
2025-04-16 62.59 63.40 61.59 62.23 0.8M
2025-04-15 63.22 63.68 62.98 63.35 0.6M
2025-04-14 63.65 63.84 62.21 62.75 0.7M
2025-04-11 61.69 62.69 60.88 62.56 0.6M
2025-04-10 62.16 62.27 59.92 61.66 0.7M
2025-04-09 57.28 63.64 57.05 63.31 1.6M
2025-04-08 59.85 60.32 56.70 57.46 1.2M
2025-04-07 55.81 60.13 55.02 57.71 2.2M
2025-04-04 59.26 59.31 57.22 57.54 1.8M
2025-04-03 62.14 62.92 61.03 61.27 1.8M
2025-04-02 62.49 64.76 62.44 64.45 0.5M
2025-04-01 62.86 63.61 62.29 63.52 0.6M
2025-03-31 62.43 63.12 61.53 63.00 1.3M
2025-03-28 64.24 64.52 62.95 63.39 1.9M
2025-03-27 65.41 65.50 64.41 64.61 1.0M
2025-03-26 66.69 66.79 65.40 65.62 0.8M
2025-03-25 66.32 66.99 66.32 66.78 0.7M
2025-03-24 65.82 66.14 65.65 66.03 0.6M
2025-03-21 64.39 65.14 64.02 64.98 0.6M
2025-03-20 65.47 65.98 64.88 65.08 1.9M
2025-03-19 65.55 66.73 65.29 66.17 1.0M
2025-03-18 65.44 65.54 64.72 65.40 0.4M
2025-03-17 64.69 66.24 64.66 65.80 0.7M
2025-03-14 63.73 64.83 63.69 64.81 0.5M
2025-03-13 63.80 63.80 62.43 62.72 0.7M
2025-03-12 64.80 65.02 63.63 64.19 1.3M
2025-03-11 63.46 64.86 63.14 63.86 1.3M
2025-03-10 64.88 64.94 62.85 63.28 1.1M
2025-03-07 65.22 66.10 64.00 65.93 0.9M
2025-03-06 66.36 67.15 65.03 65.30 1.0M
2025-03-05 66.27 67.29 65.51 67.10 0.8M
2025-03-04 65.17 67.22 64.46 66.44 1.6M
2025-03-03 67.23 67.56 64.97 65.42 1.6M
2025-02-28 65.22 66.18 64.94 66.11 0.7M
2025-02-27 67.71 67.89 65.56 65.56 0.7M
2025-02-26 66.81 67.67 66.65 67.06 0.6M
2025-02-25 66.75 66.76 65.47 66.36 1.1M
2025-02-24 67.94 67.94 66.19 66.77 0.8M
2025-02-21 69.76 69.76 67.58 67.69 1.1M
2025-02-20 71.12 71.12 69.17 70.22 0.9M
2025-02-19 71.81 71.81 70.82 71.38 0.8M
2025-02-18 71.69 71.92 71.31 71.92 1.2M
2025-02-14 71.60 71.61 70.83 71.45 0.6M
2025-02-13 71.23 71.74 70.55 71.67 1.5M
2025-02-12 69.40 70.44 69.29 70.35 0.8M
2025-02-11 70.46 70.52 69.90 70.33 0.8M
2025-02-10 70.00 70.84 69.83 70.69 0.8M
2025-02-07 69.74 70.20 69.23 69.42 1.2M
2025-02-06 69.38 69.38 68.50 68.90 0.6M
2025-02-05 68.41 69.42 68.01 69.31 0.7M
2025-02-04 67.23 68.24 67.23 68.20 0.9M
2025-02-03 66.26 67.48 66.09 67.22 1.0M
2025-01-31 67.98 68.53 67.51 67.60 1.0M
2025-01-30 67.54 68.27 67.33 67.64 0.7M
2025-01-29 67.56 67.56 66.30 66.62 0.9M
2025-01-28 65.67 67.18 65.16 67.10 1.2M
2025-01-27 64.90 66.32 64.71 65.36 0.8M
2025-01-24 67.00 67.33 66.66 66.77 0.6M
2025-01-23 66.56 66.77 65.99 66.71 0.5M
2025-01-22 66.79 67.16 66.29 66.94 0.7M
2025-01-21 65.48 66.29 65.44 66.22 1.0M
2025-01-17 65.63 65.63 64.64 64.74 0.7M
2025-01-16 64.96 65.13 64.38 64.71 0.4M
2025-01-15 64.60 64.80 64.18 64.65 0.7M
2025-01-14 63.60 63.91 63.22 63.65 0.4M
2025-01-13 62.83 63.42 62.71 63.21 0.6M
2025-01-10 63.35 63.93 63.13 63.53 0.7M
2025-01-08 63.55 64.20 63.03 64.16 0.6M
2025-01-07 64.94 64.94 63.60 63.86 0.9M
2025-01-06 64.90 65.24 64.38 64.77 0.8M
2025-01-03 63.87 64.48 63.78 64.35 0.7M
2025-01-02 64.38 64.66 63.35 63.75 0.6M