Adyen NV

ADYEN
🏛️ 荷兰 →
1,353.00
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
09:00 1,376.40 1,378.80 1,376.00 1,376.00 0.9K
09:01 1,376.20 1,379.00 1,376.00 1,379.00 0.1K
09:02 1,377.20 1,379.80 1,377.20 1,379.80 0.1K
09:03 1,378.40 1,383.00 1,378.40 1,381.60 0.1K
09:04 1,382.60 1,383.40 1,382.00 1,382.40 0.1K
09:05 1,381.60 1,382.00 1,380.40 1,381.20 0.1K
09:06 1,381.00 1,384.00 1,381.00 1,383.20 0.5K
09:07 1,383.80 1,383.80 1,381.40 1,381.40 0.0K
09:08 1,382.40 1,382.60 1,381.20 1,381.20 0.1K
09:09 1,379.00 1,379.00 1,376.40 1,376.40 0.2K
09:10 1,376.00 1,377.20 1,376.00 1,376.40 0.1K
09:11 1,377.00 1,377.20 1,376.60 1,377.20 0.1K
09:12 1,377.00 1,377.40 1,377.00 1,377.40 0.0K
09:13 1,376.80 1,376.80 1,375.20 1,375.60 0.1K
09:14 1,375.40 1,376.40 1,375.20 1,375.80 0.0K
09:15 1,376.20 1,376.20 1,371.40 1,371.40 0.2K
09:16 1,370.80 1,372.20 1,370.00 1,372.20 0.2K
09:17 1,371.80 1,371.80 1,371.00 1,371.00 0.0K
09:18 1,371.00 1,371.00 1,370.00 1,370.00 0.1K
09:19 1,370.80 1,371.30 1,370.80 1,371.20 0.1K
09:20 1,371.80 1,371.80 1,371.80 1,371.80 0.0K
09:21 1,372.00 1,372.00 1,372.00 1,372.00 0.0K
09:22 1,373.40 1,373.80 1,373.40 1,373.80 0.0K
09:23 1,373.40 1,373.60 1,372.60 1,372.60 0.0K
09:24 1,372.60 1,372.60 1,371.80 1,371.80 0.1K
09:25 1,372.40 1,372.40 1,371.60 1,371.80 0.0K
09:26 1,372.20 1,373.00 1,372.20 1,373.00 0.1K
09:27 1,372.60 1,372.80 1,371.80 1,372.80 0.1K
09:28 1,373.60 1,373.60 1,373.00 1,373.00 0.0K
09:29 1,373.00 1,373.00 1,372.60 1,372.60 0.0K
09:30 1,372.40 1,372.40 1,371.60 1,371.60 0.0K
09:31 1,371.80 1,371.80 1,370.60 1,370.80 0.1K
09:32 1,371.40 1,371.60 1,371.20 1,371.20 0.1K
09:33 1,371.20 1,372.00 1,371.20 1,371.40 0.1K
09:34 1,370.80 1,371.00 1,370.40 1,370.40 0.1K
09:35 1,369.80 1,370.00 1,369.80 1,369.80 0.1K
09:36 1,369.80 1,369.80 1,369.00 1,369.00 0.0K
09:37 1,369.60 1,370.60 1,368.80 1,370.60 0.1K
09:38 1,370.80 1,371.00 1,370.80 1,371.00 0.0K
09:39 1,371.40 1,371.60 1,371.40 1,371.60 0.0K
09:40 1,372.20 1,372.80 1,372.20 1,372.80 0.0K
09:41 1,373.00 1,373.80 1,373.00 1,373.80 0.1K
09:43 1,374.40 1,374.60 1,374.40 1,374.60 0.0K
09:44 1,375.00 1,375.00 1,375.00 1,375.00 0.0K
09:45 1,374.80 1,376.00 1,374.40 1,376.00 0.0K
09:46 1,375.20 1,375.20 1,375.20 1,375.20 0.0K
09:47 1,374.80 1,374.80 1,374.80 1,374.80 0.0K
09:48 1,376.00 1,376.00 1,376.00 1,376.00 0.0K
09:49 1,376.00 1,376.60 1,376.00 1,376.60 0.0K
09:50 1,376.00 1,376.00 1,376.00 1,376.00 0.0K
09:51 1,375.80 1,375.80 1,375.40 1,375.40 0.0K
09:52 1,375.20 1,375.20 1,374.40 1,374.40 0.0K
09:53 1,375.00 1,375.00 1,374.00 1,374.00 0.0K
09:54 1,374.40 1,374.40 1,374.40 1,374.40 0.0K
09:55 1,374.80 1,374.80 1,374.20 1,374.20 0.0K
09:56 1,373.20 1,373.20 1,372.60 1,372.80 0.0K
09:57 1,373.20 1,373.20 1,373.20 1,373.20 0.0K
09:59 1,372.60 1,372.80 1,372.60 1,372.80 0.1K
10:00 1,371.80 1,371.80 1,371.40 1,371.60 0.0K
10:01 1,371.80 1,371.80 1,371.00 1,371.00 0.0K
10:02 1,370.60 1,370.60 1,370.60 1,370.60 0.0K
10:03 1,371.80 1,371.80 1,371.80 1,371.80 0.0K
10:04 1,371.60 1,371.60 1,371.20 1,371.20 0.0K
10:05 1,371.60 1,371.60 1,371.60 1,371.60 0.0K
10:06 1,371.60 1,371.60 1,371.60 1,371.60 0.0K
10:07 1,372.40 1,372.40 1,372.40 1,372.40 0.0K
10:08 1,372.60 1,372.60 1,372.60 1,372.60 0.0K
10:09 1,372.60 1,372.60 1,372.00 1,372.00 0.0K
10:11 1,372.60 1,372.80 1,372.60 1,372.80 0.0K
10:12 1,372.20 1,372.60 1,372.20 1,372.60 0.0K
10:13 1,372.60 1,372.60 1,372.60 1,372.60 0.0K
10:14 1,372.00 1,372.60 1,372.00 1,372.00 0.1K
10:15 1,372.40 1,372.80 1,372.20 1,372.20 0.1K
10:16 1,372.00 1,372.00 1,371.40 1,371.40 0.0K
10:17 1,371.80 1,373.00 1,371.80 1,373.00 0.1K
10:18 1,372.80 1,372.80 1,372.40 1,372.40 0.0K
10:19 1,372.40 1,372.60 1,372.40 1,372.60 0.0K
10:20 1,372.60 1,372.60 1,372.00 1,372.00 0.0K
10:21 1,372.00 1,372.00 1,371.80 1,371.80 0.0K
10:22 1,372.20 1,372.20 1,371.80 1,371.80 0.0K
10:23 1,372.40 1,372.60 1,371.40 1,371.40 0.2K
10:24 1,370.80 1,371.00 1,370.60 1,371.00 0.1K
10:25 1,370.20 1,370.20 1,370.20 1,370.20 0.0K
10:26 1,370.20 1,370.20 1,368.20 1,368.80 0.4K
10:27 1,368.60 1,369.40 1,368.60 1,368.60 0.1K
10:28 1,368.80 1,368.80 1,368.40 1,368.40 0.0K
10:29 1,369.00 1,369.20 1,369.00 1,369.20 0.0K
10:30 1,369.00 1,369.20 1,369.00 1,369.20 0.0K
10:31 1,369.40 1,369.60 1,367.40 1,367.40 0.2K
10:32 1,366.80 1,368.80 1,366.80 1,368.80 0.3K
10:33 1,368.40 1,369.20 1,368.40 1,369.00 0.1K
10:34 1,368.40 1,368.80 1,368.20 1,368.80 0.1K
10:35 1,369.20 1,369.20 1,369.20 1,369.20 0.0K
10:36 1,369.00 1,369.00 1,368.40 1,368.40 0.0K
10:37 1,368.20 1,368.60 1,368.20 1,368.60 0.0K
10:38 1,368.60 1,368.60 1,368.60 1,368.60 0.0K
10:39 1,368.80 1,368.80 1,368.80 1,368.80 0.0K
10:40 1,368.20 1,368.40 1,368.20 1,368.40 0.3K
10:41 1,368.00 1,368.00 1,367.60 1,367.60 0.0K
10:42 1,367.40 1,367.40 1,367.40 1,367.40 0.0K
10:43 1,367.60 1,368.00 1,367.20 1,368.00 0.0K
10:44 1,368.60 1,368.60 1,368.60 1,368.60 0.0K
10:45 1,368.60 1,368.60 1,368.00 1,368.00 0.0K
10:46 1,367.40 1,367.40 1,367.20 1,367.20 0.0K
10:47 1,367.20 1,367.20 1,366.60 1,366.60 0.2K
10:48 1,366.40 1,366.40 1,365.60 1,365.60 0.1K
10:49 1,364.80 1,365.00 1,364.40 1,365.00 0.4K
10:50 1,365.00 1,365.00 1,365.00 1,365.00 0.0K
10:51 1,364.60 1,364.60 1,364.60 1,364.60 0.0K
10:52 1,365.00 1,365.00 1,365.00 1,365.00 0.1K
10:53 1,364.60 1,366.20 1,364.60 1,366.20 0.0K
10:54 1,366.20 1,366.20 1,366.20 1,366.20 0.0K
10:55 1,366.40 1,366.40 1,365.00 1,365.00 0.1K
10:56 1,364.80 1,364.80 1,363.60 1,364.00 0.2K
10:57 1,363.60 1,363.60 1,363.60 1,363.60 0.0K
10:58 1,363.40 1,363.40 1,363.00 1,363.00 0.0K
10:59 1,362.80 1,362.80 1,362.80 1,362.80 0.0K
11:00 1,362.00 1,362.40 1,362.00 1,362.40 0.1K
11:01 1,362.20 1,362.20 1,361.80 1,361.80 0.1K
11:02 1,361.60 1,361.60 1,361.20 1,361.20 0.0K
11:03 1,361.20 1,362.40 1,361.00 1,362.40 0.1K
11:04 1,362.60 1,362.60 1,362.20 1,362.20 0.0K
11:05 1,362.80 1,364.20 1,362.80 1,364.20 0.1K
11:06 1,364.80 1,366.00 1,364.80 1,366.00 0.0K
11:07 1,366.00 1,366.00 1,365.20 1,365.20 0.0K
11:09 1,365.60 1,365.80 1,365.60 1,365.80 0.0K
11:10 1,366.00 1,366.00 1,366.00 1,366.00 0.0K
11:11 1,366.00 1,366.40 1,365.80 1,366.40 0.0K
11:12 1,366.80 1,366.80 1,366.80 1,366.80 0.0K
11:13 1,367.40 1,367.40 1,367.40 1,367.40 0.0K
11:14 1,367.80 1,368.00 1,367.80 1,368.00 0.0K
11:15 1,367.60 1,367.60 1,366.80 1,366.80 0.0K
11:17 1,366.40 1,366.80 1,366.40 1,366.80 0.0K
11:18 1,366.60 1,366.60 1,366.60 1,366.60 0.0K
11:20 1,366.60 1,368.00 1,366.60 1,368.00 0.1K
11:22 1,369.40 1,369.60 1,369.40 1,369.60 0.0K
11:23 1,369.80 1,370.00 1,369.60 1,370.00 0.1K
11:24 1,369.60 1,370.80 1,369.60 1,370.40 0.1K
11:25 1,370.20 1,370.40 1,369.80 1,369.80 0.1K
11:27 1,370.20 1,370.20 1,370.20 1,370.20 0.1K
11:28 1,370.40 1,370.40 1,370.40 1,370.40 0.0K
11:29 1,370.00 1,370.20 1,370.00 1,370.20 0.0K
11:30 1,370.00 1,370.00 1,370.00 1,370.00 0.0K
11:31 1,369.60 1,370.60 1,369.60 1,370.60 0.1K
11:32 1,370.80 1,370.80 1,370.60 1,370.60 0.0K
11:33 1,371.20 1,371.20 1,371.20 1,371.20 0.0K
11:35 1,371.40 1,371.80 1,371.40 1,371.80 0.0K
11:36 1,371.60 1,372.40 1,371.60 1,372.40 0.0K
11:37 1,372.00 1,373.20 1,372.00 1,373.20 0.1K
11:39 1,373.00 1,373.20 1,373.00 1,373.20 0.0K
11:40 1,373.00 1,373.00 1,372.40 1,372.60 0.0K
11:41 1,372.40 1,372.40 1,372.20 1,372.40 0.1K
11:42 1,372.40 1,372.40 1,372.40 1,372.40 0.0K
11:43 1,372.60 1,373.20 1,372.60 1,373.20 0.3K
11:44 1,373.20 1,373.20 1,373.00 1,373.20 0.0K
11:45 1,373.00 1,373.00 1,373.00 1,373.00 0.0K
11:46 1,373.20 1,373.20 1,373.20 1,373.20 0.0K
11:47 1,373.80 1,374.00 1,373.80 1,374.00 0.0K
11:48 1,373.80 1,374.20 1,373.80 1,374.20 0.0K
11:49 1,374.00 1,374.80 1,374.00 1,374.80 0.1K
11:50 1,374.20 1,375.00 1,374.20 1,374.80 0.1K
11:51 1,374.60 1,374.80 1,374.00 1,374.20 0.1K
11:52 1,373.60 1,374.40 1,373.60 1,374.40 0.1K
11:53 1,374.20 1,374.20 1,374.00 1,374.00 0.1K
11:54 1,374.00 1,374.00 1,373.60 1,373.60 0.0K
11:55 1,373.60 1,373.60 1,373.20 1,373.40 0.0K
11:56 1,373.60 1,373.80 1,373.20 1,373.60 0.1K
11:57 1,373.60 1,374.80 1,373.60 1,374.80 0.1K
11:58 1,374.40 1,374.40 1,374.00 1,374.40 0.1K
11:59 1,374.00 1,374.40 1,374.00 1,374.40 0.0K
12:00 1,374.40 1,375.40 1,374.40 1,374.60 0.1K
12:01 1,375.20 1,375.20 1,373.80 1,373.80 0.1K
12:02 1,373.60 1,374.40 1,373.60 1,374.40 0.0K
12:03 1,374.40 1,374.40 1,374.40 1,374.40 0.0K
12:04 1,374.40 1,374.40 1,374.40 1,374.40 0.0K
12:06 1,374.40 1,374.40 1,374.20 1,374.20 0.0K
12:07 1,373.80 1,374.00 1,373.80 1,374.00 0.0K
12:08 1,373.80 1,373.80 1,373.40 1,373.40 0.0K
12:09 1,373.00 1,373.00 1,373.00 1,373.00 0.0K
12:10 1,372.80 1,372.80 1,372.40 1,372.80 0.0K
12:11 1,373.20 1,373.20 1,373.20 1,373.20 0.0K
12:13 1,373.80 1,373.80 1,373.80 1,373.80 0.0K
12:16 1,373.40 1,373.60 1,373.40 1,373.60 0.1K
12:17 1,373.20 1,373.20 1,373.20 1,373.20 0.0K
12:18 1,373.40 1,373.60 1,373.40 1,373.60 0.0K
12:21 1,372.80 1,372.80 1,372.40 1,372.40 0.0K
12:22 1,372.60 1,372.60 1,372.40 1,372.40 0.0K
12:24 1,372.60 1,372.60 1,372.40 1,372.40 0.0K
12:25 1,372.40 1,372.40 1,372.40 1,372.40 0.0K
12:26 1,372.80 1,372.80 1,372.60 1,372.60 0.1K
12:28 1,372.80 1,372.80 1,372.80 1,372.80 0.0K
12:30 1,373.00 1,373.00 1,373.00 1,373.00 0.0K
12:32 1,373.20 1,373.20 1,372.40 1,372.40 0.0K
12:33 1,372.40 1,372.60 1,372.40 1,372.60 0.0K
12:35 1,373.20 1,373.20 1,373.20 1,373.20 0.0K
12:36 1,372.20 1,372.40 1,372.20 1,372.40 0.0K
12:37 1,372.20 1,372.20 1,372.20 1,372.20 0.0K
12:41 1,371.20 1,371.20 1,371.20 1,371.20 0.0K
12:42 1,370.00 1,370.00 1,369.80 1,369.80 0.0K
12:43 1,369.60 1,370.00 1,369.60 1,370.00 0.0K
12:44 1,370.00 1,370.00 1,370.00 1,370.00 0.0K
12:45 1,370.00 1,370.00 1,369.40 1,369.40 0.0K
12:46 1,368.80 1,368.80 1,368.80 1,368.80 0.0K
12:47 1,368.00 1,368.00 1,367.00 1,367.00 0.1K
12:48 1,366.80 1,366.80 1,366.60 1,366.60 0.0K
12:51 1,365.80 1,366.60 1,365.40 1,366.60 0.1K
12:52 1,366.60 1,367.00 1,366.40 1,367.00 0.0K
12:53 1,367.40 1,367.40 1,367.20 1,367.20 0.0K
12:54 1,367.80 1,367.80 1,367.80 1,367.80 0.0K
12:55 1,367.80 1,368.00 1,367.80 1,368.00 0.0K
12:56 1,368.20 1,368.20 1,368.20 1,368.20 0.0K
12:57 1,367.80 1,367.80 1,367.80 1,367.80 0.0K
12:58 1,367.80 1,368.00 1,367.80 1,368.00 0.0K
12:59 1,367.60 1,367.60 1,367.60 1,367.60 0.0K
13:00 1,367.80 1,368.60 1,367.80 1,368.20 0.0K
13:01 1,368.00 1,368.00 1,368.00 1,368.00 0.0K
13:02 1,368.40 1,368.40 1,368.40 1,368.40 0.0K
13:03 1,368.00 1,368.00 1,368.00 1,368.00 0.0K
13:04 1,368.60 1,369.40 1,368.00 1,369.20 0.1K
13:05 1,369.00 1,369.40 1,369.00 1,369.40 0.0K
13:06 1,369.00 1,369.00 1,369.00 1,369.00 0.0K
13:08 1,369.20 1,369.40 1,369.00 1,369.00 0.0K
13:09 1,369.60 1,370.20 1,369.60 1,370.20 0.0K
13:11 1,371.00 1,371.20 1,371.00 1,371.20 0.0K
13:12 1,369.00 1,369.00 1,369.00 1,369.00 0.1K
13:13 1,367.80 1,369.20 1,367.80 1,369.20 0.0K
13:14 1,369.60 1,369.60 1,369.60 1,369.60 0.0K
13:15 1,369.60 1,369.60 1,369.60 1,369.60 0.0K
13:16 1,370.40 1,370.40 1,370.40 1,370.40 0.0K
13:17 1,370.40 1,370.40 1,370.00 1,370.20 0.4K
13:18 1,370.60 1,370.80 1,370.60 1,370.80 0.0K
13:19 1,370.40 1,371.00 1,370.40 1,371.00 0.0K
13:20 1,371.40 1,371.40 1,371.00 1,371.00 0.0K
13:21 1,371.00 1,371.00 1,370.80 1,370.80 0.0K
13:22 1,371.00 1,371.20 1,370.60 1,371.20 0.0K
13:23 1,371.40 1,371.40 1,371.00 1,371.00 0.0K
13:24 1,371.40 1,371.40 1,371.40 1,371.40 0.0K
13:25 1,371.40 1,371.40 1,371.40 1,371.40 0.0K
13:26 1,371.20 1,371.20 1,371.20 1,371.20 0.0K
13:27 1,371.60 1,371.80 1,371.60 1,371.80 0.0K
13:28 1,372.00 1,372.00 1,371.40 1,371.40 0.1K
13:29 1,371.40 1,371.60 1,371.20 1,371.20 0.0K
13:30 1,371.60 1,371.60 1,371.60 1,371.60 0.0K
13:31 1,370.80 1,370.80 1,370.20 1,370.80 0.1K
13:32 1,370.80 1,370.80 1,370.60 1,370.60 0.0K
13:33 1,370.60 1,370.60 1,370.60 1,370.60 0.0K
13:34 1,370.60 1,370.60 1,369.40 1,369.40 0.3K
13:35 1,369.60 1,369.60 1,369.40 1,369.40 0.0K
13:36 1,369.60 1,369.80 1,369.60 1,369.80 0.0K
13:37 1,369.60 1,369.60 1,369.60 1,369.60 0.0K
13:38 1,369.60 1,369.60 1,369.40 1,369.40 0.0K
13:39 1,369.20 1,369.20 1,368.60 1,368.80 0.0K
13:41 1,369.40 1,369.60 1,369.40 1,369.60 0.0K
13:43 1,370.00 1,370.00 1,370.00 1,370.00 0.0K
13:44 1,371.00 1,371.20 1,371.00 1,371.20 0.1K
13:46 1,371.60 1,371.80 1,371.60 1,371.80 0.0K
13:48 1,371.40 1,371.40 1,371.40 1,371.40 0.0K
13:49 1,371.60 1,371.80 1,371.60 1,371.80 0.0K
13:50 1,371.60 1,371.60 1,371.40 1,371.40 0.0K
13:51 1,371.60 1,371.60 1,371.40 1,371.60 0.0K
13:52 1,372.20 1,372.60 1,372.00 1,372.00 0.1K
13:54 1,371.80 1,371.80 1,371.80 1,371.80 0.0K
13:55 1,372.20 1,372.20 1,372.20 1,372.20 0.0K
13:56 1,372.20 1,372.20 1,372.00 1,372.00 0.0K
13:57 1,372.20 1,372.20 1,372.00 1,372.00 0.0K
13:58 1,371.60 1,372.00 1,370.40 1,370.40 0.2K
13:59 1,369.80 1,369.80 1,369.40 1,369.40 0.0K
14:00 1,368.40 1,368.40 1,365.40 1,365.40 0.1K
14:01 1,365.40 1,365.40 1,364.60 1,365.00 0.1K
14:02 1,365.00 1,365.80 1,365.00 1,365.40 0.0K
14:03 1,365.60 1,366.00 1,365.60 1,366.00 0.0K
14:04 1,365.60 1,365.60 1,363.80 1,363.80 0.1K
14:05 1,363.80 1,364.60 1,363.80 1,364.20 0.1K
14:06 1,364.60 1,364.60 1,364.60 1,364.60 0.0K
14:07 1,365.20 1,365.20 1,364.40 1,364.40 0.1K
14:08 1,364.20 1,364.50 1,364.00 1,364.20 0.1K
14:10 1,364.20 1,364.40 1,363.40 1,363.40 0.1K
14:11 1,362.80 1,362.80 1,362.20 1,362.20 0.1K
14:13 1,362.60 1,362.60 1,362.00 1,362.00 0.1K
14:14 1,361.40 1,361.40 1,360.80 1,361.00 0.1K
14:15 1,361.00 1,362.40 1,361.00 1,362.40 0.0K
14:16 1,362.20 1,362.20 1,362.00 1,362.00 0.0K
14:18 1,362.40 1,363.80 1,362.40 1,363.80 0.0K
14:19 1,364.00 1,364.20 1,364.00 1,364.20 0.0K
14:21 1,364.00 1,364.20 1,364.00 1,364.20 0.0K
14:22 1,364.00 1,364.00 1,364.00 1,364.00 0.0K
14:23 1,363.60 1,363.60 1,363.60 1,363.60 0.0K
14:24 1,363.40 1,363.60 1,363.40 1,363.60 0.0K
14:25 1,363.20 1,363.40 1,363.00 1,363.00 0.1K
14:26 1,362.60 1,362.60 1,362.60 1,362.60 0.0K
14:27 1,362.60 1,362.60 1,362.40 1,362.40 0.0K
14:28 1,362.40 1,362.40 1,362.40 1,362.40 0.0K
14:29 1,362.80 1,362.80 1,362.20 1,362.20 0.0K
14:30 1,361.60 1,362.20 1,361.60 1,362.20 0.1K
14:31 1,362.60 1,363.20 1,362.00 1,362.00 0.1K
14:32 1,360.80 1,361.20 1,360.80 1,361.20 0.1K
14:33 1,360.60 1,360.80 1,360.60 1,360.80 0.0K
14:34 1,362.00 1,362.20 1,362.00 1,362.20 0.0K
14:35 1,362.20 1,362.20 1,362.20 1,362.20 0.0K
14:36 1,362.00 1,362.60 1,362.00 1,362.60 0.0K
14:37 1,363.20 1,363.40 1,362.80 1,363.40 0.0K
14:38 1,364.00 1,364.80 1,363.80 1,364.80 0.1K
14:39 1,365.00 1,365.00 1,363.80 1,363.80 0.0K
14:40 1,363.80 1,364.60 1,363.80 1,364.60 0.0K
14:41 1,364.80 1,365.20 1,364.20 1,364.20 0.0K
14:42 1,364.00 1,364.00 1,363.40 1,363.60 0.1K
14:43 1,363.40 1,363.80 1,363.40 1,363.80 0.0K
14:44 1,363.80 1,363.80 1,363.80 1,363.80 0.0K
14:45 1,363.60 1,363.60 1,362.60 1,362.60 0.0K
14:46 1,361.80 1,362.40 1,361.80 1,362.20 0.0K
14:47 1,362.40 1,362.60 1,362.20 1,362.60 0.0K
14:48 1,362.40 1,362.40 1,362.40 1,362.40 0.0K
14:49 1,362.00 1,362.20 1,362.00 1,362.20 0.0K
14:50 1,363.20 1,363.20 1,363.00 1,363.00 0.0K
14:51 1,362.40 1,362.40 1,361.80 1,361.80 0.0K
14:52 1,361.60 1,362.40 1,361.60 1,362.40 0.0K
14:53 1,362.60 1,363.00 1,362.60 1,363.00 0.0K
14:54 1,363.00 1,363.00 1,363.00 1,363.00 0.0K
14:55 1,362.20 1,362.20 1,362.00 1,362.20 0.1K
14:56 1,362.60 1,363.40 1,362.60 1,363.40 0.2K
14:57 1,363.60 1,363.60 1,363.60 1,363.60 0.0K
14:58 1,363.80 1,364.40 1,363.60 1,364.40 0.0K
14:59 1,364.40 1,364.60 1,364.20 1,364.20 0.0K
15:00 1,364.00 1,364.00 1,363.80 1,364.00 0.0K
15:01 1,364.00 1,366.80 1,364.00 1,366.80 0.2K
15:02 1,366.60 1,367.00 1,366.60 1,367.00 0.0K
15:03 1,367.00 1,367.00 1,366.80 1,367.00 0.1K
15:04 1,366.60 1,367.00 1,365.80 1,365.80 0.1K
15:05 1,365.60 1,366.60 1,365.20 1,366.60 0.7K
15:07 1,366.60 1,369.20 1,366.60 1,369.20 0.1K
15:08 1,368.80 1,368.80 1,368.80 1,368.80 0.0K
15:09 1,368.80 1,368.80 1,368.40 1,368.40 0.0K
15:10 1,368.20 1,368.40 1,368.20 1,368.40 0.0K
15:11 1,368.40 1,368.40 1,367.40 1,367.40 0.0K
15:12 1,367.40 1,367.60 1,367.40 1,367.40 0.0K
15:13 1,367.00 1,367.00 1,367.00 1,367.00 0.0K
15:14 1,366.40 1,366.60 1,366.00 1,366.00 0.4K
15:15 1,366.00 1,366.00 1,365.00 1,365.20 0.1K
15:16 1,365.80 1,365.80 1,365.00 1,365.60 0.0K
15:17 1,365.60 1,365.60 1,365.20 1,365.20 0.0K
15:18 1,365.80 1,365.80 1,365.60 1,365.60 0.0K
15:19 1,366.20 1,366.20 1,365.60 1,365.60 0.0K
15:20 1,365.40 1,365.40 1,365.40 1,365.40 0.0K
15:21 1,365.00 1,365.20 1,365.00 1,365.20 0.0K
15:22 1,365.40 1,366.80 1,365.40 1,366.80 0.0K
15:23 1,366.60 1,367.00 1,366.40 1,367.00 0.0K
15:24 1,367.40 1,368.00 1,367.40 1,368.00 0.0K
15:25 1,368.00 1,368.60 1,368.00 1,368.60 0.0K
15:26 1,368.60 1,368.60 1,368.20 1,368.40 0.0K
15:27 1,368.20 1,368.20 1,368.20 1,368.20 0.0K
15:29 1,368.20 1,368.80 1,368.00 1,368.80 0.0K
15:30 1,368.40 1,368.40 1,366.60 1,366.80 0.1K
15:31 1,367.40 1,367.80 1,366.40 1,367.80 0.1K
15:32 1,367.80 1,368.00 1,366.40 1,366.60 0.1K
15:33 1,365.00 1,366.60 1,365.00 1,366.00 0.2K
15:34 1,365.20 1,365.20 1,364.80 1,365.20 0.1K
15:35 1,363.80 1,364.40 1,363.00 1,364.00 0.2K
15:36 1,363.80 1,364.00 1,363.00 1,363.20 0.0K
15:37 1,364.00 1,364.00 1,362.80 1,363.20 0.4K
15:38 1,363.20 1,363.20 1,362.40 1,362.40 0.0K
15:39 1,363.00 1,363.40 1,361.80 1,363.40 0.2K
15:40 1,363.40 1,364.00 1,363.40 1,363.40 0.0K
15:41 1,363.40 1,364.00 1,363.00 1,364.00 0.0K
15:42 1,364.20 1,364.80 1,364.00 1,364.80 0.1K
15:43 1,365.20 1,365.60 1,365.20 1,365.40 0.1K
15:44 1,366.00 1,366.00 1,365.20 1,365.20 0.0K
15:45 1,365.00 1,365.40 1,364.80 1,365.40 0.0K
15:46 1,365.40 1,365.60 1,365.20 1,365.60 0.0K
15:47 1,366.00 1,366.40 1,366.00 1,366.40 0.1K
15:48 1,366.60 1,366.60 1,365.80 1,366.20 0.0K
15:49 1,366.80 1,366.80 1,365.80 1,366.20 0.0K
15:50 1,366.20 1,366.80 1,365.80 1,365.80 0.1K
15:51 1,365.60 1,365.60 1,365.20 1,365.20 0.0K
15:52 1,365.60 1,366.20 1,365.60 1,366.20 0.0K
15:53 1,366.80 1,366.80 1,366.60 1,366.60 0.0K
15:54 1,366.60 1,367.20 1,366.60 1,367.20 0.0K
15:55 1,367.00 1,367.20 1,366.40 1,366.40 0.0K
15:56 1,366.80 1,366.80 1,366.20 1,366.60 0.0K
15:57 1,366.00 1,366.00 1,365.60 1,365.60 0.0K
15:58 1,365.60 1,365.80 1,365.60 1,365.80 0.0K
15:59 1,365.60 1,365.60 1,365.60 1,365.60 0.0K
16:00 1,366.20 1,366.40 1,365.60 1,365.60 0.0K
16:01 1,365.80 1,366.00 1,365.60 1,366.00 0.0K
16:02 1,365.80 1,366.20 1,364.20 1,364.20 0.1K
16:03 1,364.40 1,364.60 1,364.00 1,364.60 0.2K
16:04 1,364.80 1,365.20 1,364.80 1,365.20 0.0K
16:05 1,364.80 1,364.80 1,364.60 1,364.80 0.0K
16:06 1,364.20 1,364.40 1,364.20 1,364.40 0.0K
16:07 1,363.40 1,363.40 1,358.60 1,358.60 0.8K
16:08 1,358.40 1,358.40 1,357.20 1,357.20 0.2K
16:09 1,358.40 1,358.40 1,357.40 1,357.40 0.1K
16:10 1,358.00 1,358.00 1,356.00 1,356.00 0.1K
16:11 1,356.00 1,356.80 1,356.00 1,356.80 0.1K
16:12 1,358.00 1,358.60 1,358.00 1,358.00 0.1K
16:13 1,357.80 1,357.80 1,356.80 1,356.80 0.1K
16:14 1,357.60 1,358.00 1,357.40 1,357.80 0.2K
16:15 1,357.00 1,357.60 1,356.20 1,356.40 0.2K
16:16 1,357.40 1,358.40 1,357.40 1,358.40 0.2K
16:17 1,358.60 1,358.80 1,357.60 1,358.00 0.1K
16:18 1,358.00 1,358.00 1,356.80 1,357.40 0.0K
16:19 1,357.40 1,358.60 1,357.40 1,358.60 0.1K
16:20 1,358.60 1,358.60 1,356.00 1,356.80 0.2K
16:21 1,357.00 1,358.40 1,357.00 1,358.40 0.1K
16:22 1,358.60 1,358.60 1,357.20 1,357.20 0.3K
16:23 1,357.20 1,357.20 1,356.20 1,356.60 0.1K
16:24 1,356.00 1,356.20 1,355.80 1,355.80 0.1K
16:25 1,355.80 1,355.80 1,354.40 1,354.60 0.2K
16:26 1,354.80 1,354.80 1,353.40 1,353.40 0.1K
16:27 1,353.40 1,354.00 1,353.40 1,354.00 0.3K
16:28 1,354.00 1,355.20 1,353.80 1,355.00 0.2K
16:29 1,355.20 1,355.20 1,355.20 1,355.20 0.0K
16:30 1,355.00 1,356.20 1,355.00 1,355.80 0.1K
16:31 1,355.60 1,355.80 1,355.20 1,355.80 0.0K
16:32 1,356.00 1,356.20 1,355.80 1,356.20 0.1K
16:33 1,356.80 1,356.80 1,355.80 1,355.80 0.2K
16:34 1,355.60 1,355.60 1,355.60 1,355.60 0.0K
16:35 1,355.20 1,355.40 1,354.60 1,355.40 0.1K
16:36 1,356.20 1,356.60 1,356.20 1,356.40 0.0K
16:37 1,356.40 1,356.80 1,356.40 1,356.80 0.0K
16:38 1,356.80 1,358.20 1,356.40 1,358.20 0.7K
16:39 1,358.20 1,358.20 1,357.20 1,357.40 0.2K
16:40 1,357.20 1,357.20 1,357.20 1,357.20 0.0K
16:41 1,357.40 1,357.40 1,356.60 1,357.00 0.1K
16:42 1,356.80 1,356.80 1,354.40 1,354.60 0.2K
16:43 1,354.20 1,354.20 1,354.00 1,354.00 0.0K
16:44 1,354.00 1,355.00 1,354.00 1,354.60 0.1K
16:45 1,354.60 1,354.60 1,354.00 1,354.00 0.0K
16:46 1,354.20 1,355.60 1,354.20 1,355.60 0.2K
16:47 1,355.60 1,355.80 1,355.00 1,355.00 0.0K
16:48 1,354.80 1,354.80 1,354.40 1,354.60 0.0K
16:49 1,355.00 1,355.00 1,352.80 1,354.40 0.5K
16:50 1,354.40 1,354.40 1,353.20 1,353.20 0.1K
16:51 1,353.20 1,354.40 1,353.00 1,354.40 0.1K
16:52 1,354.00 1,354.00 1,354.00 1,354.00 0.0K
16:53 1,354.40 1,354.40 1,353.60 1,354.00 0.0K
16:54 1,354.00 1,354.00 1,352.60 1,352.60 0.0K
16:55 1,352.60 1,352.60 1,352.20 1,352.20 0.0K
16:56 1,352.40 1,352.40 1,351.20 1,352.20 0.2K
16:57 1,352.20 1,352.80 1,352.00 1,352.80 0.4K
16:58 1,352.80 1,352.80 1,352.00 1,352.00 0.1K
16:59 1,353.00 1,353.60 1,352.80 1,353.40 0.2K
17:00 1,354.00 1,355.00 1,354.00 1,354.40 0.2K
17:01 1,355.00 1,355.00 1,353.60 1,353.60 0.1K
17:02 1,353.80 1,353.80 1,352.60 1,353.00 0.1K
17:03 1,353.20 1,354.40 1,353.20 1,354.40 0.2K
17:04 1,354.80 1,355.20 1,354.80 1,355.20 0.1K
17:05 1,355.20 1,355.60 1,354.40 1,355.20 0.1K
17:06 1,355.80 1,356.20 1,355.80 1,356.20 0.0K
17:07 1,356.60 1,356.80 1,356.40 1,356.40 0.1K
17:08 1,355.60 1,356.20 1,355.60 1,356.20 0.1K
17:09 1,355.80 1,356.40 1,355.80 1,356.40 0.2K
17:10 1,356.00 1,356.20 1,355.80 1,355.80 0.1K
17:11 1,355.80 1,356.20 1,354.20 1,354.40 0.1K
17:12 1,354.20 1,354.20 1,351.80 1,351.80 0.4K
17:13 1,352.20 1,352.40 1,352.20 1,352.40 0.0K
17:14 1,352.60 1,353.40 1,352.00 1,353.20 0.4K
17:15 1,352.40 1,353.00 1,352.00 1,353.00 0.1K
17:16 1,353.20 1,355.60 1,353.20 1,355.00 0.2K
17:17 1,355.40 1,356.00 1,354.40 1,356.00 0.3K
17:18 1,356.40 1,356.40 1,356.00 1,356.20 0.0K
17:19 1,356.20 1,356.60 1,356.00 1,356.60 0.1K
17:20 1,356.40 1,356.40 1,355.60 1,355.60 0.1K
17:21 1,355.80 1,356.00 1,355.60 1,356.00 0.1K
17:22 1,355.80 1,355.80 1,354.60 1,355.00 0.1K
17:23 1,355.00 1,355.20 1,355.00 1,355.00 0.0K
17:24 1,355.00 1,355.00 1,354.60 1,355.00 0.0K
17:25 1,355.00 1,356.40 1,355.00 1,356.40 0.4K
17:26 1,356.60 1,356.80 1,356.60 1,356.80 0.0K
17:27 1,356.40 1,356.80 1,356.40 1,356.60 0.1K
17:28 1,356.20 1,356.40 1,356.00 1,356.00 0.1K
17:29 1,356.00 1,356.00 1,355.20 1,356.00 0.2K
17:35 1,353.00 1,353.00 1,353.00 1,353.00 28.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,378.60 1,384.40 1,351.00 1,353.00 0.1M
2025-09-25 1,382.80 1,391.60 1,367.00 1,378.20 0.1M
2025-09-24 1,372.20 1,390.60 1,354.20 1,386.40 0.1M
2025-09-23 1,384.60 1,397.40 1,371.00 1,374.60 0.1M
2025-09-22 1,375.60 1,391.80 1,371.20 1,379.20 0.0M
2025-09-19 1,390.00 1,396.20 1,366.60 1,379.80 0.1M
2025-09-18 1,390.00 1,400.60 1,366.20 1,395.20 0.1M
2025-09-17 1,334.00 1,377.00 1,309.40 1,377.00 0.1M
2025-09-16 1,366.60 1,370.40 1,321.00 1,321.00 0.1M
2025-09-15 1,356.00 1,373.40 1,349.00 1,349.00 0.1M
2025-09-12 1,366.40 1,371.00 1,345.20 1,345.20 0.1M
2025-09-11 1,361.20 1,364.40 1,351.00 1,360.40 0.1M
2025-09-10 1,405.20 1,412.20 1,364.40 1,365.80 0.1M
2025-09-09 1,395.00 1,421.60 1,385.20 1,403.00 0.1M
2025-09-08 1,389.00 1,395.60 1,373.00 1,390.60 0.0M
2025-09-05 1,391.40 1,404.00 1,379.20 1,386.40 0.1M
2025-09-04 1,385.80 1,396.40 1,370.20 1,377.80 0.1M
2025-09-03 1,385.00 1,409.40 1,383.40 1,394.40 0.0M
2025-09-02 1,416.20 1,428.60 1,376.20 1,376.20 0.0M
2025-09-01 1,440.00 1,444.20 1,421.60 1,423.00 0.0M
2025-08-29 1,437.40 1,455.20 1,427.60 1,434.40 0.1M
2025-08-28 1,441.00 1,452.40 1,435.00 1,442.60 0.0M
2025-08-27 1,438.00 1,448.00 1,418.20 1,440.00 0.0M
2025-08-26 1,465.00 1,477.80 1,431.40 1,431.40 0.1M
2025-08-25 1,470.00 1,484.00 1,459.60 1,472.00 0.0M
2025-08-22 1,440.00 1,489.40 1,436.00 1,474.40 0.1M
2025-08-21 1,452.60 1,457.40 1,438.60 1,443.40 0.0M
2025-08-20 1,448.00 1,467.60 1,440.60 1,453.20 0.1M
2025-08-19 1,439.00 1,461.60 1,415.40 1,450.00 0.1M
2025-08-18 1,400.00 1,443.40 1,397.80 1,435.20 0.1M
2025-08-15 1,392.80 1,396.40 1,350.20 1,396.40 0.1M
2025-08-14 1,246.60 1,405.60 1,165.00 1,392.60 0.5M
2025-08-13 1,470.20 1,480.00 1,454.60 1,465.00 0.1M
2025-08-12 1,500.00 1,504.00 1,453.60 1,463.60 0.1M
2025-08-11 1,514.00 1,522.40 1,492.60 1,495.60 0.0M
2025-08-08 1,514.00 1,518.00 1,485.20 1,494.80 0.1M
2025-08-07 1,491.20 1,534.20 1,489.80 1,521.00 0.1M
2025-08-06 1,475.00 1,496.20 1,470.20 1,488.00 0.1M
2025-08-05 1,469.40 1,489.60 1,446.00 1,452.20 0.1M
2025-08-04 1,446.40 1,458.60 1,433.80 1,457.20 0.1M
2025-08-01 1,494.00 1,507.40 1,444.00 1,448.40 0.1M
2025-07-31 1,546.20 1,548.00 1,509.60 1,510.60 0.1M
2025-07-30 1,513.60 1,534.40 1,506.80 1,528.60 0.1M
2025-07-29 1,587.20 1,594.00 1,527.00 1,527.00 0.1M
2025-07-28 1,573.40 1,594.60 1,569.80 1,583.40 0.1M
2025-07-25 1,539.40 1,559.20 1,522.40 1,559.20 0.1M
2025-07-24 1,548.00 1,556.80 1,523.80 1,542.40 0.0M
2025-07-23 1,553.80 1,561.40 1,517.80 1,533.20 0.1M
2025-07-22 1,544.60 1,560.40 1,533.80 1,549.60 0.0M
2025-07-21 1,563.20 1,567.00 1,547.00 1,562.00 0.0M
2025-07-18 1,555.00 1,566.60 1,542.60 1,556.20 0.1M
2025-07-17 1,542.60 1,555.40 1,527.20 1,551.60 0.1M
2025-07-16 1,515.20 1,543.20 1,507.20 1,511.40 0.0M
2025-07-15 1,528.00 1,532.80 1,512.80 1,513.20 0.0M
2025-07-14 1,505.00 1,510.60 1,480.20 1,509.80 0.1M
2025-07-11 1,513.60 1,525.80 1,508.20 1,519.00 0.1M
2025-07-10 1,583.40 1,585.00 1,511.00 1,511.00 0.1M
2025-07-09 1,568.80 1,582.60 1,552.80 1,575.60 0.0M
2025-07-08 1,565.00 1,569.00 1,545.40 1,563.60 0.0M
2025-07-07 1,524.00 1,566.00 1,521.00 1,562.80 0.0M
2025-07-04 1,526.60 1,530.00 1,516.80 1,518.00 0.0M
2025-07-03 1,527.40 1,541.00 1,516.80 1,535.00 0.1M
2025-07-02 1,541.80 1,545.00 1,519.60 1,530.60 0.1M
2025-07-01 1,564.40 1,566.40 1,532.40 1,532.40 0.1M
2025-06-30 1,581.60 1,587.00 1,548.00 1,558.40 0.1M
2025-06-27 1,551.80 1,583.20 1,551.80 1,576.60 0.1M
2025-06-26 1,593.60 1,597.00 1,527.00 1,532.00 0.1M
2025-06-25 1,600.00 1,603.20 1,579.40 1,582.80 0.0M
2025-06-24 1,595.00 1,603.60 1,568.40 1,596.20 0.1M
2025-06-23 1,526.40 1,556.00 1,524.80 1,542.00 0.1M
2025-06-20 1,561.40 1,568.00 1,521.60 1,531.60 0.3M
2025-06-19 1,570.20 1,587.80 1,547.00 1,548.20 0.1M
2025-06-18 1,677.20 1,692.00 1,597.40 1,603.80 0.1M
2025-06-17 1,681.00 1,694.00 1,660.80 1,682.40 0.0M
2025-06-16 1,659.00 1,698.00 1,656.00 1,687.40 0.1M
2025-06-13 1,651.60 1,661.00 1,630.60 1,656.20 0.1M
2025-06-12 1,709.80 1,720.40 1,681.40 1,700.00 0.0M
2025-06-11 1,738.40 1,744.60 1,712.00 1,721.80 0.1M
2025-06-10 1,702.40 1,750.40 1,699.40 1,744.80 0.1M
2025-06-09 1,711.00 1,730.00 1,703.20 1,707.20 0.0M
2025-06-06 1,697.20 1,736.60 1,688.80 1,724.80 0.1M
2025-06-05 1,687.80 1,726.00 1,668.80 1,705.20 0.1M
2025-06-04 1,674.20 1,697.80 1,658.40 1,682.80 0.0M
2025-06-03 1,660.00 1,673.60 1,645.20 1,671.20 0.0M
2025-06-02 1,667.40 1,680.00 1,612.80 1,655.20 0.1M
2025-05-30 1,668.60 1,701.00 1,668.00 1,689.60 0.4M
2025-05-29 1,658.00 1,687.00 1,657.80 1,680.00 0.1M
2025-05-28 1,619.20 1,626.00 1,609.80 1,619.80 0.1M
2025-05-27 1,611.40 1,636.40 1,607.80 1,621.00 0.0M
2025-05-26 1,614.00 1,619.80 1,605.20 1,605.80 0.0M
2025-05-23 1,618.40 1,628.00 1,556.40 1,586.20 0.1M
2025-05-22 1,610.00 1,622.80 1,595.80 1,608.40 0.0M
2025-05-21 1,612.00 1,626.20 1,604.00 1,623.00 0.0M
2025-05-20 1,654.20 1,659.00 1,617.80 1,620.00 0.0M
2025-05-19 1,633.60 1,658.40 1,625.60 1,655.60 0.0M
2025-05-16 1,635.00 1,668.40 1,633.00 1,637.00 0.1M
2025-05-15 1,648.40 1,650.60 1,612.60 1,621.80 0.1M
2025-05-14 1,700.00 1,708.40 1,646.20 1,649.40 0.1M
2025-05-13 1,669.00 1,703.00 1,646.40 1,687.60 0.1M
2025-05-12 1,600.00 1,662.40 1,600.00 1,657.60 0.1M
2025-05-09 1,575.00 1,593.20 1,570.20 1,583.60 0.1M
2025-05-08 1,579.00 1,598.00 1,558.00 1,562.40 0.1M
2025-05-07 1,485.80 1,537.00 1,482.80 1,527.20 0.1M
2025-05-06 1,473.60 1,484.40 1,451.80 1,484.40 0.1M
2025-05-05 1,463.80 1,486.20 1,460.00 1,479.00 0.0M
2025-05-02 1,420.20 1,471.20 1,397.80 1,468.00 0.1M
2025-04-30 1,419.60 1,421.40 1,366.00 1,417.80 0.2M
2025-04-29 1,452.60 1,466.00 1,438.60 1,448.40 0.1M
2025-04-28 1,460.60 1,465.80 1,395.60 1,440.80 0.1M
2025-04-25 1,488.00 1,500.80 1,464.80 1,466.40 0.1M
2025-04-24 1,460.20 1,484.80 1,447.00 1,468.40 0.1M
2025-04-23 1,435.00 1,486.20 1,425.80 1,470.00 0.1M
2025-04-22 1,399.60 1,415.20 1,363.40 1,415.00 0.0M
2025-04-17 1,430.20 1,439.20 1,387.20 1,400.40 0.1M
2025-04-16 1,425.40 1,441.00 1,410.40 1,441.00 0.1M
2025-04-15 1,414.00 1,447.40 1,411.00 1,447.40 0.1M
2025-04-14 1,374.80 1,425.40 1,345.20 1,419.80 0.1M
2025-04-11 1,351.40 1,355.80 1,288.80 1,330.60 0.1M
2025-04-10 1,488.00 1,498.00 1,353.20 1,353.20 0.2M
2025-04-09 1,260.00 1,305.00 1,248.00 1,281.00 0.1M
2025-04-08 1,279.40 1,334.80 1,263.40 1,308.20 0.1M
2025-04-07 1,192.60 1,350.00 1,145.80 1,233.80 0.2M
2025-04-04 1,301.00 1,312.20 1,219.00 1,259.60 0.1M
2025-04-03 1,361.80 1,396.00 1,306.20 1,306.20 0.1M
2025-04-02 1,415.00 1,423.40 1,404.00 1,420.80 0.0M
2025-04-01 1,418.20 1,433.80 1,403.60 1,415.20 0.1M
2025-03-31 1,434.00 1,444.40 1,394.60 1,406.00 0.1M
2025-03-28 1,437.60 1,463.40 1,430.20 1,449.00 0.1M
2025-03-27 1,464.20 1,468.60 1,445.60 1,450.00 0.1M
2025-03-26 1,511.20 1,511.20 1,471.40 1,472.80 0.1M
2025-03-25 1,500.00 1,516.00 1,490.00 1,504.40 0.1M
2025-03-24 1,556.60 1,558.00 1,489.40 1,507.00 0.1M
2025-03-21 1,542.20 1,552.00 1,513.80 1,535.60 0.1M
2025-03-20 1,560.00 1,577.80 1,544.00 1,556.60 0.1M
2025-03-19 1,517.80 1,556.60 1,513.20 1,556.60 0.1M
2025-03-18 1,516.80 1,552.00 1,499.60 1,525.60 0.1M
2025-03-17 1,506.20 1,514.00 1,481.80 1,511.60 0.1M
2025-03-14 1,491.40 1,513.60 1,461.00 1,507.60 0.1M
2025-03-13 1,520.40 1,537.40 1,497.60 1,497.60 0.1M
2025-03-12 1,513.80 1,555.40 1,508.00 1,542.40 0.1M
2025-03-11 1,557.40 1,557.60 1,500.40 1,505.60 0.1M
2025-03-10 1,625.40 1,630.80 1,528.20 1,543.40 0.1M
2025-03-07 1,650.40 1,650.60 1,584.20 1,593.60 0.1M
2025-03-06 1,714.80 1,727.20 1,649.00 1,662.60 0.1M
2025-03-05 1,724.60 1,733.40 1,703.60 1,711.60 0.1M
2025-03-04 1,725.00 1,731.60 1,687.20 1,694.00 0.1M
2025-03-03 1,746.40 1,754.60 1,724.40 1,747.20 0.0M
2025-02-28 1,675.20 1,748.20 1,668.20 1,741.20 0.1M
2025-02-27 1,709.40 1,715.60 1,677.80 1,698.20 0.1M
2025-02-26 1,741.80 1,751.00 1,726.40 1,726.40 0.1M
2025-02-25 1,752.00 1,767.40 1,719.80 1,726.60 0.1M
2025-02-24 1,784.00 1,788.40 1,745.00 1,769.40 0.1M
2025-02-21 1,810.00 1,813.00 1,778.80 1,787.00 0.1M
2025-02-20 1,828.40 1,836.00 1,801.80 1,804.80 0.1M
2025-02-19 1,852.20 1,864.00 1,821.40 1,835.80 0.1M
2025-02-18 1,850.00 1,861.60 1,827.60 1,846.00 0.1M
2025-02-17 1,847.40 1,869.20 1,824.20 1,841.20 0.1M
2025-02-14 1,807.80 1,858.00 1,805.60 1,840.00 0.1M
2025-02-13 1,732.00 1,811.40 1,725.60 1,805.00 0.2M
2025-02-12 1,549.40 1,583.60 1,540.40 1,578.20 0.1M
2025-02-11 1,545.00 1,571.00 1,540.80 1,551.00 0.1M
2025-02-10 1,553.00 1,560.40 1,540.60 1,544.20 0.1M
2025-02-07 1,579.00 1,587.20 1,548.00 1,553.20 0.1M
2025-02-06 1,606.00 1,611.20 1,554.20 1,585.40 0.1M
2025-02-05 1,592.20 1,605.00 1,581.00 1,601.00 0.1M
2025-02-04 1,543.00 1,600.00 1,539.20 1,599.60 0.1M
2025-02-03 1,520.20 1,559.00 1,504.20 1,552.40 0.1M
2025-01-31 1,570.00 1,585.40 1,563.00 1,570.00 0.1M
2025-01-30 1,534.00 1,576.60 1,528.80 1,563.00 0.1M
2025-01-29 1,556.60 1,562.00 1,506.40 1,516.00 0.1M
2025-01-28 1,498.20 1,568.80 1,497.20 1,552.80 0.1M
2025-01-27 1,491.80 1,516.40 1,471.60 1,503.60 0.1M
2025-01-24 1,520.00 1,531.80 1,508.00 1,520.40 0.1M
2025-01-23 1,509.20 1,517.80 1,501.20 1,516.00 0.0M
2025-01-22 1,503.80 1,518.60 1,494.40 1,506.60 0.1M
2025-01-21 1,491.80 1,498.60 1,475.60 1,491.40 0.1M
2025-01-20 1,500.60 1,505.20 1,484.60 1,490.00 0.0M
2025-01-17 1,490.60 1,499.80 1,479.40 1,494.60 0.1M
2025-01-16 1,481.00 1,499.00 1,467.80 1,488.00 0.1M
2025-01-15 1,429.60 1,486.00 1,421.80 1,465.60 0.1M
2025-01-14 1,405.00 1,449.80 1,405.00 1,432.20 0.1M
2025-01-13 1,460.80 1,468.40 1,386.60 1,390.80 0.1M
2025-01-10 1,489.20 1,506.20 1,457.80 1,472.40 0.1M
2025-01-09 1,474.60 1,494.00 1,473.60 1,489.60 0.0M
2025-01-08 1,486.80 1,498.80 1,466.40 1,478.40 0.1M
2025-01-07 1,489.60 1,506.00 1,467.40 1,480.00 0.1M
2025-01-06 1,440.40 1,479.40 1,440.40 1,479.40 0.1M
2025-01-03 1,432.40 1,449.80 1,432.40 1,437.00 0.1M
2025-01-02 1,430.80 1,432.60 1,402.20 1,428.00 0.1M