时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
08:00 |
243.70 |
243.70 |
237.96 |
237.96 |
4.0K |
08:02 |
238.69 |
238.69 |
238.69 |
238.69 |
0.4K |
08:09 |
242.40 |
242.40 |
242.40 |
242.40 |
0.3K |
08:11 |
242.40 |
247.10 |
242.40 |
245.40 |
12.2K |
08:13 |
246.90 |
247.50 |
246.90 |
247.50 |
4.8K |
08:14 |
247.30 |
247.30 |
246.70 |
246.90 |
1.2K |
08:15 |
247.60 |
247.60 |
247.00 |
247.40 |
0.8K |
08:16 |
247.50 |
247.50 |
247.50 |
247.50 |
1.3K |
08:17 |
245.70 |
245.90 |
245.10 |
245.90 |
4.3K |
08:18 |
244.80 |
244.80 |
244.80 |
244.80 |
1.1K |
08:20 |
245.50 |
245.50 |
245.50 |
245.50 |
0.6K |
08:22 |
245.60 |
245.60 |
245.30 |
245.30 |
1.7K |
08:27 |
245.00 |
245.00 |
244.30 |
244.30 |
3.1K |
08:28 |
244.50 |
245.20 |
244.50 |
245.20 |
0.9K |
08:30 |
245.10 |
245.10 |
244.80 |
244.80 |
0.6K |
08:31 |
245.10 |
245.10 |
245.10 |
245.10 |
0.2K |
08:32 |
245.20 |
245.20 |
245.20 |
245.20 |
1.2K |
08:37 |
245.70 |
245.70 |
245.70 |
245.70 |
1.2K |
08:38 |
245.50 |
245.50 |
245.50 |
245.50 |
0.2K |
08:39 |
245.60 |
245.90 |
245.60 |
245.90 |
1.9K |
08:43 |
245.70 |
245.70 |
245.10 |
245.10 |
2.7K |
08:47 |
245.20 |
245.20 |
245.20 |
245.20 |
1.2K |
08:48 |
245.10 |
245.10 |
244.40 |
244.60 |
5.3K |
08:50 |
244.40 |
244.40 |
244.40 |
244.40 |
0.0K |
08:53 |
244.80 |
244.80 |
244.80 |
244.80 |
0.5K |
08:54 |
244.80 |
244.80 |
244.80 |
244.80 |
2.8K |
08:55 |
244.80 |
245.40 |
244.80 |
245.40 |
2.4K |
08:57 |
245.00 |
245.20 |
244.80 |
245.20 |
60.8K |
08:58 |
244.90 |
244.90 |
244.90 |
244.90 |
16.6K |
08:59 |
244.50 |
244.50 |
244.50 |
244.50 |
0.6K |
09:01 |
244.40 |
244.40 |
244.40 |
244.40 |
0.7K |
09:03 |
244.00 |
244.00 |
243.20 |
244.00 |
5.5K |
09:04 |
244.00 |
244.00 |
243.90 |
243.90 |
3.6K |
09:06 |
244.00 |
244.00 |
244.00 |
244.00 |
0.5K |
09:07 |
243.90 |
243.90 |
243.90 |
243.90 |
1.1K |
09:09 |
244.40 |
244.40 |
244.20 |
244.20 |
1.2K |
09:10 |
245.70 |
245.70 |
245.00 |
245.00 |
134.6K |
09:11 |
245.10 |
245.10 |
244.80 |
244.80 |
3.2K |
09:12 |
244.70 |
244.70 |
244.70 |
244.70 |
0.7K |
09:14 |
244.80 |
244.80 |
244.30 |
244.30 |
9.8K |
09:15 |
243.40 |
243.40 |
243.20 |
243.40 |
6.6K |
09:17 |
243.90 |
243.90 |
243.90 |
243.90 |
3.8K |
09:18 |
243.60 |
243.60 |
243.26 |
243.26 |
27.7K |
09:19 |
243.50 |
243.50 |
243.50 |
243.50 |
0.0K |
09:20 |
244.00 |
244.10 |
244.00 |
244.10 |
3.0K |
09:22 |
244.10 |
244.10 |
244.10 |
244.10 |
0.1K |
09:23 |
243.80 |
243.80 |
243.80 |
243.80 |
0.1K |
09:24 |
244.00 |
244.00 |
244.00 |
244.00 |
0.1K |
09:26 |
244.40 |
244.40 |
244.30 |
244.30 |
1.7K |
09:27 |
244.20 |
244.20 |
244.20 |
244.20 |
0.6K |
09:28 |
244.00 |
244.00 |
244.00 |
244.00 |
0.7K |
09:29 |
244.00 |
244.00 |
244.00 |
244.00 |
0.0K |
09:31 |
244.40 |
244.40 |
244.40 |
244.40 |
0.2K |
09:32 |
244.50 |
244.50 |
244.40 |
244.40 |
1.1K |
09:33 |
244.20 |
244.20 |
244.20 |
244.20 |
0.0K |
09:34 |
244.90 |
244.90 |
244.90 |
244.90 |
0.5K |
09:35 |
245.00 |
245.00 |
244.70 |
244.70 |
19.5K |
09:36 |
245.00 |
245.00 |
245.00 |
245.00 |
11.3K |
09:37 |
245.00 |
245.00 |
244.85 |
244.85 |
0.1K |
09:38 |
244.70 |
244.70 |
244.70 |
244.70 |
1.3K |
09:40 |
244.60 |
244.80 |
244.60 |
244.80 |
1.0K |
09:42 |
244.60 |
244.60 |
244.40 |
244.40 |
1.3K |
09:44 |
244.30 |
244.30 |
244.30 |
244.30 |
1.2K |
09:45 |
244.20 |
244.20 |
244.20 |
244.20 |
0.3K |
09:46 |
244.20 |
244.20 |
244.20 |
244.20 |
0.5K |
09:47 |
243.50 |
243.50 |
243.50 |
243.50 |
3.0K |
09:49 |
243.20 |
243.20 |
243.20 |
243.20 |
1.0K |
09:53 |
243.10 |
243.10 |
243.10 |
243.10 |
0.0K |
09:54 |
243.10 |
243.10 |
243.10 |
243.10 |
0.0K |
09:57 |
243.50 |
243.50 |
243.20 |
243.30 |
2.5K |
10:00 |
243.10 |
243.10 |
243.10 |
243.10 |
0.0K |
10:02 |
243.10 |
243.10 |
243.10 |
243.10 |
0.0K |
10:03 |
243.10 |
243.10 |
243.10 |
243.10 |
0.9K |
10:04 |
243.10 |
243.10 |
243.10 |
243.10 |
1.0K |
10:05 |
242.80 |
242.90 |
242.80 |
242.90 |
1.9K |
10:12 |
242.30 |
242.30 |
242.20 |
242.20 |
1.1K |
10:13 |
241.70 |
241.70 |
241.10 |
241.10 |
3.6K |
10:14 |
242.10 |
242.10 |
241.80 |
241.80 |
1.1K |
10:15 |
241.90 |
241.90 |
241.90 |
241.90 |
0.5K |
10:16 |
241.80 |
241.80 |
241.80 |
241.80 |
0.2K |
10:18 |
241.50 |
241.50 |
241.50 |
241.50 |
1.0K |
10:19 |
241.20 |
241.20 |
241.20 |
241.20 |
1.9K |
10:20 |
241.20 |
241.20 |
241.20 |
241.20 |
0.0K |
10:22 |
241.20 |
241.20 |
241.20 |
241.20 |
0.2K |
10:23 |
241.00 |
241.00 |
240.50 |
240.50 |
0.3K |
10:28 |
239.50 |
239.50 |
239.40 |
239.50 |
1.5K |
10:29 |
240.20 |
240.40 |
240.20 |
240.40 |
1.3K |
10:30 |
240.50 |
240.60 |
240.50 |
240.60 |
4.4K |
10:32 |
240.10 |
240.10 |
240.10 |
240.10 |
0.0K |
10:33 |
240.50 |
240.50 |
240.50 |
240.50 |
0.0K |
10:34 |
240.90 |
241.00 |
240.90 |
241.00 |
0.4K |
10:35 |
240.90 |
240.90 |
240.90 |
240.90 |
0.1K |
10:36 |
240.50 |
240.50 |
240.50 |
240.50 |
0.7K |
10:37 |
240.90 |
241.00 |
240.90 |
241.00 |
0.3K |
10:38 |
240.60 |
240.60 |
240.60 |
240.60 |
0.7K |
10:40 |
240.40 |
240.40 |
240.40 |
240.40 |
0.1K |
10:43 |
240.40 |
240.40 |
240.40 |
240.40 |
1.2K |
10:44 |
240.00 |
240.00 |
240.00 |
240.00 |
0.1K |
10:45 |
240.00 |
240.00 |
238.90 |
238.90 |
1.5K |
10:47 |
239.60 |
239.60 |
239.60 |
239.60 |
0.5K |
10:50 |
240.10 |
240.10 |
239.50 |
239.50 |
2.0K |
10:53 |
238.90 |
238.90 |
238.90 |
238.90 |
0.2K |
10:54 |
238.30 |
238.90 |
238.30 |
238.90 |
0.3K |
10:55 |
240.40 |
240.50 |
240.40 |
240.50 |
162.6K |
10:56 |
240.30 |
240.30 |
240.30 |
240.30 |
2.0K |
10:58 |
239.70 |
239.70 |
239.50 |
239.50 |
2.5K |
10:59 |
239.50 |
239.50 |
239.50 |
239.50 |
0.3K |
11:01 |
239.60 |
239.60 |
239.60 |
239.60 |
0.0K |
11:06 |
239.40 |
239.40 |
238.70 |
238.70 |
2.1K |
11:15 |
238.90 |
238.90 |
238.90 |
238.90 |
2.3K |
11:16 |
238.70 |
238.70 |
238.70 |
238.70 |
0.0K |
11:17 |
238.90 |
238.90 |
238.90 |
238.90 |
0.2K |
11:18 |
239.10 |
239.10 |
239.10 |
239.10 |
0.4K |
11:19 |
239.40 |
239.40 |
239.40 |
239.40 |
0.0K |
11:20 |
238.65 |
239.50 |
238.65 |
239.50 |
0.3K |
11:23 |
239.40 |
239.40 |
239.10 |
239.40 |
1.2K |
11:26 |
239.30 |
239.30 |
238.90 |
238.90 |
0.7K |
11:27 |
239.20 |
239.20 |
239.20 |
239.20 |
0.2K |
11:30 |
238.50 |
238.50 |
238.50 |
238.50 |
2.9K |
11:31 |
238.50 |
238.60 |
238.50 |
238.60 |
0.6K |
11:33 |
238.90 |
238.90 |
238.90 |
238.90 |
0.2K |
11:39 |
238.90 |
239.00 |
238.90 |
239.00 |
0.4K |
11:44 |
239.40 |
239.40 |
238.40 |
238.40 |
3.8K |
11:46 |
237.60 |
237.60 |
237.60 |
237.60 |
0.0K |
11:50 |
238.70 |
239.00 |
238.70 |
239.00 |
0.4K |
11:54 |
238.80 |
238.80 |
238.80 |
238.80 |
1.4K |
12:00 |
239.40 |
239.40 |
239.40 |
239.40 |
2.2K |
12:01 |
239.10 |
239.10 |
239.10 |
239.10 |
1.0K |
12:03 |
238.90 |
238.90 |
238.70 |
238.70 |
0.6K |
12:09 |
238.40 |
238.40 |
238.00 |
238.00 |
0.1K |
12:10 |
237.30 |
237.30 |
237.30 |
237.30 |
0.2K |
12:14 |
237.00 |
237.00 |
237.00 |
237.00 |
0.3K |
12:18 |
236.80 |
236.80 |
236.80 |
236.80 |
0.1K |
12:20 |
236.90 |
236.90 |
236.90 |
236.90 |
0.1K |
12:37 |
236.40 |
236.40 |
235.40 |
235.40 |
0.8K |
12:38 |
235.60 |
235.60 |
235.60 |
235.60 |
0.2K |
12:50 |
235.80 |
235.80 |
235.80 |
235.80 |
1.0K |
12:51 |
236.40 |
236.40 |
236.40 |
236.40 |
0.1K |
12:52 |
236.90 |
236.90 |
236.60 |
236.60 |
1.8K |
12:53 |
237.00 |
237.00 |
237.00 |
237.00 |
0.5K |
12:56 |
237.20 |
237.20 |
237.10 |
237.10 |
0.4K |
12:57 |
237.20 |
237.20 |
237.20 |
237.20 |
0.6K |
12:58 |
237.20 |
237.30 |
237.20 |
237.20 |
0.8K |
12:59 |
237.20 |
237.20 |
237.20 |
237.20 |
0.6K |
13:05 |
237.10 |
237.20 |
237.10 |
237.20 |
0.3K |
13:13 |
237.20 |
237.20 |
237.10 |
237.10 |
1.7K |
13:17 |
237.20 |
237.20 |
237.20 |
237.20 |
0.1K |
13:21 |
237.60 |
237.60 |
237.60 |
237.60 |
0.7K |
13:23 |
237.60 |
237.60 |
237.30 |
237.30 |
1.9K |
13:24 |
236.90 |
236.90 |
236.90 |
236.90 |
0.2K |
13:25 |
236.90 |
236.90 |
236.90 |
236.90 |
0.3K |
13:30 |
236.90 |
236.90 |
236.90 |
236.90 |
0.5K |
13:33 |
236.60 |
236.60 |
236.60 |
236.60 |
0.9K |
13:34 |
236.00 |
236.00 |
235.75 |
235.75 |
0.5K |
13:40 |
236.00 |
236.00 |
236.00 |
236.00 |
0.7K |
13:41 |
236.00 |
236.00 |
236.00 |
236.00 |
0.5K |
13:43 |
235.90 |
235.90 |
235.90 |
235.90 |
0.5K |
13:44 |
235.70 |
235.70 |
235.70 |
235.70 |
0.1K |
13:47 |
235.60 |
235.60 |
235.60 |
235.60 |
0.5K |
13:48 |
235.40 |
235.40 |
235.40 |
235.40 |
0.2K |
13:55 |
235.50 |
235.60 |
235.50 |
235.60 |
1.6K |
13:56 |
235.70 |
235.70 |
235.70 |
235.70 |
0.1K |
13:59 |
236.20 |
236.20 |
236.20 |
236.20 |
0.3K |
14:00 |
236.20 |
236.50 |
236.20 |
236.50 |
0.1K |
14:01 |
236.20 |
236.20 |
236.20 |
236.20 |
1.0K |
14:02 |
236.30 |
236.30 |
236.30 |
236.30 |
0.2K |
14:03 |
236.10 |
236.10 |
236.10 |
236.10 |
0.2K |
14:04 |
235.80 |
235.80 |
235.70 |
235.70 |
0.4K |
14:05 |
236.10 |
236.20 |
236.10 |
236.20 |
0.6K |
14:06 |
235.80 |
235.80 |
235.80 |
235.80 |
0.5K |
14:12 |
235.20 |
235.20 |
235.20 |
235.20 |
0.3K |
14:14 |
236.00 |
236.00 |
236.00 |
236.00 |
0.0K |
14:15 |
235.60 |
235.60 |
235.50 |
235.50 |
1.7K |
14:16 |
235.40 |
235.40 |
235.40 |
235.40 |
0.5K |
14:18 |
235.10 |
235.10 |
235.10 |
235.10 |
0.8K |
14:19 |
235.50 |
235.50 |
235.50 |
235.50 |
0.0K |
14:22 |
235.60 |
235.60 |
235.60 |
235.60 |
0.0K |
14:23 |
235.70 |
235.70 |
235.70 |
235.70 |
1.3K |
14:27 |
235.20 |
235.20 |
235.10 |
235.10 |
1.2K |
14:28 |
234.90 |
235.20 |
234.90 |
235.20 |
0.6K |
14:30 |
235.00 |
235.00 |
235.00 |
235.00 |
0.3K |
14:31 |
235.30 |
235.30 |
235.30 |
235.30 |
0.5K |
14:34 |
235.30 |
235.30 |
235.30 |
235.30 |
0.4K |
14:37 |
235.30 |
235.30 |
235.30 |
235.30 |
1.1K |
14:39 |
235.40 |
235.80 |
235.40 |
235.80 |
0.6K |
14:40 |
235.80 |
235.80 |
235.80 |
235.80 |
0.0K |
14:41 |
235.60 |
235.60 |
235.60 |
235.60 |
1.5K |
14:42 |
235.20 |
235.20 |
235.00 |
235.00 |
1.2K |
14:43 |
235.20 |
235.20 |
235.20 |
235.20 |
0.1K |
14:45 |
235.20 |
235.20 |
235.20 |
235.20 |
0.2K |
14:46 |
235.10 |
235.10 |
235.10 |
235.10 |
0.2K |
14:47 |
235.60 |
235.60 |
235.60 |
235.60 |
0.7K |
14:48 |
235.80 |
235.80 |
235.80 |
235.80 |
0.5K |
14:49 |
235.60 |
235.60 |
235.60 |
235.60 |
1.5K |
14:50 |
236.00 |
236.00 |
235.70 |
235.70 |
1.0K |
14:51 |
236.00 |
236.30 |
236.00 |
236.30 |
0.9K |
14:53 |
235.50 |
235.50 |
234.80 |
234.80 |
3.2K |
14:56 |
234.80 |
234.80 |
234.80 |
234.80 |
0.1K |
14:58 |
234.80 |
234.80 |
234.60 |
234.60 |
0.9K |
14:59 |
234.60 |
234.60 |
234.60 |
234.60 |
0.4K |
15:03 |
234.70 |
234.70 |
234.70 |
234.70 |
1.0K |
15:05 |
235.00 |
235.00 |
235.00 |
235.00 |
0.3K |
15:09 |
235.00 |
235.00 |
235.00 |
235.00 |
1.9K |
15:14 |
235.40 |
235.40 |
235.40 |
235.40 |
0.3K |
15:16 |
235.10 |
235.10 |
235.10 |
235.10 |
2.1K |
15:17 |
235.00 |
235.00 |
234.90 |
234.90 |
0.6K |
15:18 |
234.70 |
234.70 |
234.70 |
234.70 |
0.7K |
15:21 |
234.90 |
235.10 |
234.90 |
235.10 |
1.4K |
15:23 |
235.20 |
235.20 |
235.20 |
235.20 |
1.4K |
15:25 |
235.40 |
235.40 |
235.40 |
235.40 |
0.8K |
15:30 |
235.70 |
235.70 |
235.50 |
235.50 |
3.1K |
15:35 |
235.50 |
235.50 |
235.50 |
235.50 |
1.0K |
15:42 |
236.00 |
236.00 |
235.70 |
235.70 |
7.9K |
15:44 |
235.70 |
235.70 |
235.70 |
235.70 |
0.4K |
15:46 |
235.80 |
235.90 |
235.80 |
235.90 |
2.4K |
15:47 |
235.60 |
235.80 |
235.60 |
235.80 |
2.0K |
15:48 |
235.90 |
235.90 |
235.90 |
235.90 |
0.0K |
15:49 |
235.90 |
235.90 |
235.90 |
235.90 |
2.2K |
15:50 |
235.90 |
235.90 |
235.90 |
235.90 |
0.2K |
15:51 |
235.90 |
235.90 |
235.90 |
235.90 |
0.2K |
15:52 |
235.80 |
235.80 |
235.80 |
235.80 |
6.2K |
15:54 |
235.80 |
235.80 |
235.80 |
235.80 |
0.5K |
15:56 |
235.70 |
235.70 |
235.70 |
235.70 |
2.2K |
15:58 |
235.80 |
235.80 |
235.59 |
235.59 |
0.5K |
15:59 |
235.80 |
235.80 |
235.80 |
235.80 |
182.3K |
16:00 |
235.80 |
236.60 |
235.80 |
236.20 |
122.3K |
16:02 |
236.50 |
236.70 |
236.50 |
236.70 |
5.5K |
16:03 |
236.60 |
236.70 |
236.60 |
236.70 |
2.4K |
16:04 |
236.20 |
236.20 |
236.20 |
236.20 |
1.8K |
16:06 |
236.70 |
236.70 |
236.70 |
236.70 |
0.8K |
16:07 |
236.60 |
236.60 |
236.50 |
236.60 |
6.3K |
16:08 |
236.70 |
236.70 |
236.70 |
236.70 |
0.5K |
16:09 |
236.90 |
237.00 |
236.90 |
237.00 |
1.5K |
16:10 |
237.10 |
237.10 |
237.10 |
237.10 |
1.8K |
16:14 |
237.40 |
237.50 |
237.30 |
237.40 |
3.9K |
16:15 |
237.20 |
237.20 |
237.20 |
237.20 |
5.8K |
16:18 |
237.40 |
237.40 |
237.30 |
237.30 |
3.6K |
16:22 |
237.50 |
237.80 |
237.50 |
237.50 |
6.0K |
16:23 |
237.40 |
237.50 |
237.40 |
237.50 |
2.3K |
16:24 |
237.60 |
237.60 |
237.20 |
237.20 |
1.8K |
16:25 |
237.00 |
237.00 |
237.00 |
237.00 |
0.3K |
16:26 |
237.00 |
237.00 |
237.00 |
237.00 |
0.7K |
16:27 |
237.30 |
237.30 |
237.30 |
237.30 |
0.5K |
16:28 |
237.20 |
237.20 |
237.20 |
237.20 |
0.8K |
16:29 |
237.40 |
237.40 |
237.10 |
237.10 |
0.3K |
16:35 |
236.40 |
236.40 |
236.40 |
236.40 |
216.2K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
2025-10-03 |
240.90 |
245.70 |
234.60 |
237.40 |
1.2M |
2025-10-02 |
246.20 |
246.50 |
239.90 |
241.30 |
0.5M |
2025-10-01 |
242.60 |
247.40 |
241.50 |
246.50 |
0.6M |
2025-09-30 |
238.60 |
247.20 |
238.60 |
245.00 |
0.6M |
2025-09-29 |
240.30 |
246.70 |
239.70 |
243.40 |
0.5M |
2025-09-26 |
235.50 |
241.40 |
235.30 |
241.40 |
0.8M |
2025-09-25 |
243.70 |
247.60 |
234.60 |
236.40 |
1.3M |
2025-09-24 |
232.10 |
237.20 |
231.30 |
234.60 |
0.5M |
2025-09-23 |
236.80 |
238.40 |
234.40 |
236.00 |
0.2M |
2025-09-22 |
234.60 |
241.00 |
233.90 |
236.80 |
0.4M |
2025-09-19 |
238.50 |
243.90 |
235.40 |
237.40 |
1.1M |
2025-09-18 |
245.10 |
248.70 |
236.30 |
244.70 |
0.3M |
2025-09-17 |
242.70 |
245.80 |
234.70 |
244.20 |
0.2M |
2025-09-16 |
243.50 |
246.60 |
237.80 |
242.70 |
0.3M |
2025-09-15 |
233.60 |
249.90 |
233.60 |
247.20 |
0.7M |
2025-09-12 |
240.80 |
242.50 |
234.70 |
235.20 |
1.0M |
2025-09-11 |
242.10 |
244.00 |
241.60 |
242.50 |
0.2M |
2025-09-10 |
243.00 |
246.10 |
242.10 |
242.20 |
0.4M |
2025-09-09 |
247.00 |
247.00 |
241.80 |
244.90 |
0.4M |
2025-09-08 |
243.00 |
245.00 |
231.50 |
244.30 |
0.4M |
2025-09-05 |
231.80 |
243.10 |
231.20 |
243.00 |
1.0M |
2025-09-04 |
222.00 |
238.50 |
222.00 |
236.90 |
0.8M |
2025-09-03 |
214.30 |
228.00 |
213.60 |
225.30 |
0.8M |
2025-09-02 |
228.20 |
228.20 |
223.60 |
225.00 |
1.0M |
2025-09-01 |
225.10 |
228.50 |
224.70 |
228.50 |
0.3M |
2025-08-29 |
230.10 |
232.20 |
225.00 |
225.80 |
0.6M |
2025-08-28 |
228.90 |
233.20 |
228.80 |
232.30 |
0.8M |
2025-08-27 |
237.70 |
237.70 |
229.10 |
230.20 |
0.5M |
2025-08-26 |
238.30 |
238.50 |
229.70 |
230.40 |
1.4M |
2025-08-22 |
238.80 |
243.20 |
238.40 |
241.30 |
0.4M |
2025-08-21 |
237.50 |
241.80 |
234.90 |
241.50 |
0.4M |
2025-08-20 |
232.70 |
237.90 |
232.70 |
237.90 |
0.9M |
2025-08-19 |
237.00 |
239.10 |
235.00 |
236.80 |
0.6M |
2025-08-18 |
241.20 |
241.40 |
236.40 |
238.70 |
0.3M |
2025-08-15 |
239.30 |
244.00 |
239.30 |
240.30 |
0.4M |
2025-08-14 |
236.00 |
242.50 |
236.00 |
240.50 |
0.3M |
2025-08-13 |
236.30 |
243.00 |
236.00 |
239.60 |
1.3M |
2025-08-12 |
243.90 |
245.50 |
236.10 |
240.00 |
0.7M |
2025-08-11 |
240.00 |
245.30 |
238.90 |
245.30 |
0.4M |
2025-08-08 |
240.10 |
241.70 |
238.00 |
240.00 |
0.5M |
2025-08-07 |
238.10 |
243.40 |
238.00 |
242.50 |
1.0M |
2025-08-06 |
248.00 |
248.00 |
238.30 |
238.30 |
0.6M |
2025-08-05 |
248.00 |
253.00 |
246.90 |
247.60 |
0.8M |
2025-08-04 |
248.40 |
251.60 |
245.00 |
247.60 |
0.4M |
2025-08-01 |
241.00 |
249.90 |
240.40 |
249.90 |
0.6M |
2025-07-31 |
243.70 |
250.20 |
224.30 |
241.00 |
2.8M |
2025-07-30 |
248.20 |
252.20 |
241.10 |
245.60 |
1.6M |
2025-07-29 |
231.00 |
248.30 |
222.30 |
248.30 |
6.2M |
2025-07-28 |
227.40 |
229.60 |
226.00 |
229.60 |
0.7M |
2025-07-25 |
231.00 |
232.90 |
228.60 |
229.00 |
0.9M |
2025-07-24 |
229.90 |
232.80 |
229.50 |
231.00 |
0.8M |
2025-07-23 |
225.90 |
230.40 |
225.10 |
230.00 |
0.5M |
2025-07-22 |
220.00 |
229.90 |
220.00 |
225.70 |
1.0M |
2025-07-21 |
235.00 |
235.00 |
224.20 |
225.00 |
0.9M |
2025-07-18 |
229.70 |
235.40 |
228.50 |
234.20 |
0.7M |
2025-07-17 |
226.20 |
232.80 |
226.20 |
228.50 |
0.4M |
2025-07-16 |
227.20 |
233.30 |
227.20 |
229.50 |
0.4M |
2025-07-15 |
233.40 |
234.00 |
229.80 |
230.10 |
0.5M |
2025-07-14 |
225.20 |
233.00 |
225.20 |
233.00 |
0.3M |
2025-07-11 |
230.00 |
230.90 |
228.10 |
229.20 |
0.4M |
2025-07-10 |
226.30 |
232.80 |
226.30 |
229.80 |
0.6M |
2025-07-09 |
226.90 |
231.90 |
226.20 |
228.60 |
1.3M |
2025-07-08 |
229.40 |
236.00 |
228.10 |
235.00 |
0.5M |
2025-07-07 |
226.90 |
231.20 |
215.70 |
231.20 |
0.3M |
2025-07-04 |
224.50 |
228.00 |
221.00 |
227.90 |
0.6M |
2025-07-03 |
227.90 |
230.50 |
225.40 |
225.40 |
0.7M |
2025-07-02 |
227.60 |
230.20 |
224.40 |
228.10 |
1.0M |
2025-07-01 |
227.40 |
229.50 |
223.50 |
229.40 |
0.5M |
2025-06-30 |
230.00 |
230.10 |
225.80 |
227.80 |
0.7M |
2025-06-27 |
219.00 |
226.10 |
218.00 |
226.10 |
0.3M |
2025-06-26 |
222.00 |
222.90 |
217.70 |
219.50 |
0.6M |
2025-06-25 |
224.20 |
226.10 |
220.40 |
221.00 |
0.6M |
2025-06-24 |
220.90 |
228.00 |
220.90 |
225.20 |
0.4M |
2025-06-23 |
222.90 |
227.20 |
220.90 |
224.40 |
0.4M |
2025-06-20 |
220.50 |
226.00 |
220.50 |
224.10 |
3.3M |
2025-06-19 |
216.40 |
224.20 |
216.40 |
221.90 |
0.5M |
2025-06-18 |
228.50 |
228.80 |
224.10 |
224.20 |
1.1M |
2025-06-17 |
226.00 |
231.50 |
223.60 |
228.70 |
0.6M |
2025-06-16 |
220.00 |
228.40 |
215.20 |
226.70 |
1.2M |
2025-06-13 |
226.30 |
226.30 |
217.70 |
220.20 |
0.9M |
2025-06-12 |
225.00 |
230.40 |
224.50 |
227.40 |
0.7M |
2025-06-11 |
221.00 |
226.70 |
220.80 |
226.70 |
17.2M |
2025-06-10 |
222.20 |
223.40 |
219.10 |
221.30 |
1.6M |
2025-06-09 |
222.90 |
224.00 |
220.10 |
222.00 |
0.8M |
2025-06-06 |
200.00 |
222.70 |
200.00 |
222.70 |
3.7M |
2025-06-05 |
208.80 |
208.80 |
200.00 |
200.70 |
3.8M |
2025-06-04 |
212.50 |
213.30 |
204.00 |
204.00 |
1.7M |
2025-06-03 |
209.90 |
212.70 |
208.40 |
212.70 |
0.8M |
2025-06-02 |
207.00 |
210.90 |
207.00 |
210.00 |
0.9M |
2025-05-30 |
206.60 |
211.40 |
206.60 |
208.90 |
2.4M |
2025-05-29 |
208.00 |
210.30 |
207.70 |
209.80 |
1.0M |
2025-05-28 |
210.70 |
211.40 |
207.20 |
207.50 |
1.0M |
2025-05-27 |
203.80 |
210.90 |
202.30 |
210.90 |
0.9M |
2025-05-23 |
205.00 |
207.90 |
201.00 |
203.00 |
1.3M |
2025-05-22 |
197.55 |
204.90 |
197.55 |
203.00 |
0.9M |
2025-05-21 |
193.70 |
200.40 |
191.30 |
198.45 |
1.4M |
2025-05-20 |
194.40 |
196.60 |
192.00 |
195.00 |
0.5M |
2025-05-19 |
192.60 |
194.00 |
188.10 |
193.50 |
0.9M |
2025-05-16 |
191.00 |
197.60 |
190.40 |
194.80 |
1.4M |
2025-05-15 |
177.00 |
191.65 |
176.70 |
191.65 |
1.7M |
2025-05-14 |
177.45 |
178.30 |
174.35 |
175.70 |
5.3M |
2025-05-13 |
180.00 |
182.30 |
175.75 |
176.90 |
2.1M |
2025-05-12 |
168.00 |
176.95 |
167.40 |
175.75 |
1.3M |
2025-05-09 |
168.90 |
172.60 |
167.30 |
167.65 |
1.1M |
2025-05-08 |
164.85 |
168.90 |
160.05 |
168.90 |
0.7M |
2025-05-07 |
161.30 |
166.20 |
161.30 |
163.75 |
0.8M |
2025-05-06 |
166.00 |
174.65 |
161.30 |
162.50 |
1.3M |
2025-05-02 |
171.50 |
174.25 |
167.90 |
169.05 |
0.9M |
2025-05-01 |
167.65 |
172.25 |
167.25 |
172.25 |
0.6M |
2025-04-30 |
172.30 |
174.60 |
166.70 |
170.50 |
2.3M |
2025-04-29 |
177.40 |
177.40 |
170.25 |
173.00 |
0.7M |
2025-04-28 |
172.90 |
179.00 |
167.60 |
172.20 |
0.6M |
2025-04-25 |
176.00 |
178.00 |
171.55 |
171.55 |
0.9M |
2025-04-24 |
171.70 |
174.65 |
169.05 |
174.50 |
1.0M |
2025-04-23 |
166.00 |
175.00 |
164.25 |
171.40 |
1.2M |
2025-04-22 |
162.45 |
166.10 |
160.05 |
165.10 |
0.8M |
2025-04-17 |
157.90 |
163.20 |
157.90 |
162.85 |
1.1M |
2025-04-16 |
157.85 |
161.75 |
156.70 |
159.65 |
1.3M |
2025-04-15 |
157.10 |
162.90 |
157.10 |
162.05 |
3.3M |
2025-04-14 |
154.35 |
159.15 |
150.80 |
157.00 |
1.2M |
2025-04-11 |
154.55 |
155.35 |
149.95 |
152.40 |
2.1M |
2025-04-10 |
157.50 |
164.40 |
151.35 |
152.05 |
2.4M |
2025-04-09 |
157.65 |
157.90 |
150.15 |
150.15 |
2.6M |
2025-04-08 |
155.30 |
159.45 |
153.90 |
157.60 |
1.2M |
2025-04-07 |
157.50 |
163.30 |
151.30 |
155.20 |
3.0M |
2025-04-04 |
176.45 |
180.70 |
160.00 |
167.90 |
3.4M |
2025-04-03 |
175.00 |
179.55 |
174.10 |
177.45 |
1.7M |
2025-04-02 |
178.30 |
181.25 |
175.05 |
178.15 |
1.0M |
2025-04-01 |
183.20 |
185.45 |
178.60 |
179.45 |
2.1M |
2025-03-31 |
192.25 |
194.20 |
181.85 |
184.00 |
3.8M |
2025-03-28 |
194.75 |
196.80 |
191.80 |
194.50 |
1.4M |
2025-03-27 |
198.00 |
198.00 |
194.75 |
196.40 |
1.4M |
2025-03-26 |
192.15 |
199.55 |
191.40 |
196.95 |
2.0M |
2025-03-25 |
188.95 |
193.10 |
187.70 |
192.35 |
2.2M |
2025-03-24 |
183.95 |
189.15 |
183.95 |
189.15 |
9.7M |
2025-03-21 |
182.65 |
185.70 |
180.50 |
184.00 |
6.9M |
2025-03-20 |
184.05 |
186.00 |
182.05 |
184.55 |
2.0M |
2025-03-19 |
181.95 |
185.25 |
179.85 |
185.00 |
1.2M |
2025-03-18 |
178.70 |
181.50 |
177.50 |
180.85 |
10.5M |
2025-03-17 |
177.00 |
179.20 |
175.05 |
178.95 |
1.1M |
2025-03-14 |
175.65 |
178.95 |
174.65 |
177.65 |
1.4M |
2025-03-13 |
173.50 |
179.95 |
172.90 |
175.15 |
1.9M |
2025-03-12 |
174.10 |
176.05 |
170.75 |
176.05 |
2.6M |
2025-03-11 |
171.80 |
175.60 |
170.00 |
173.90 |
2.6M |
2025-03-10 |
177.55 |
179.95 |
166.40 |
172.55 |
2.8M |
2025-03-07 |
176.30 |
180.00 |
173.40 |
178.40 |
4.5M |
2025-03-06 |
169.20 |
178.60 |
169.00 |
176.55 |
2.2M |
2025-03-05 |
170.65 |
176.60 |
166.75 |
166.75 |
3.0M |
2025-03-04 |
172.70 |
179.80 |
169.65 |
171.00 |
2.7M |
2025-03-03 |
173.10 |
180.00 |
172.20 |
174.80 |
2.2M |
2025-02-28 |
175.00 |
179.00 |
172.65 |
174.00 |
8.1M |
2025-02-27 |
180.70 |
181.20 |
176.20 |
177.65 |
2.9M |
2025-02-26 |
185.10 |
187.00 |
179.05 |
179.65 |
3.2M |
2025-02-25 |
184.00 |
187.10 |
183.00 |
184.55 |
1.2M |
2025-02-24 |
183.60 |
187.70 |
183.60 |
185.15 |
1.2M |
2025-02-21 |
189.00 |
190.40 |
181.70 |
183.60 |
2.8M |
2025-02-20 |
188.90 |
190.70 |
186.50 |
188.40 |
2.6M |
2025-02-19 |
188.60 |
193.20 |
187.60 |
189.60 |
1.6M |
2025-02-18 |
190.70 |
192.40 |
188.40 |
188.40 |
4.6M |
2025-02-17 |
190.85 |
193.00 |
190.40 |
190.40 |
1.2M |
2025-02-14 |
186.95 |
191.95 |
184.15 |
190.85 |
1.8M |
2025-02-13 |
186.50 |
188.30 |
184.45 |
186.40 |
2.0M |
2025-02-12 |
184.30 |
193.30 |
182.05 |
186.15 |
1.8M |
2025-02-11 |
189.60 |
191.00 |
181.35 |
185.35 |
2.4M |
2025-02-10 |
190.80 |
194.55 |
187.00 |
191.00 |
2.0M |
2025-02-07 |
188.00 |
192.60 |
186.60 |
190.00 |
1.4M |
2025-02-06 |
185.60 |
193.85 |
184.60 |
188.45 |
2.9M |
2025-02-05 |
182.55 |
190.65 |
180.55 |
190.00 |
3.9M |
2025-02-04 |
184.20 |
191.05 |
184.20 |
185.00 |
2.2M |
2025-02-03 |
179.45 |
191.60 |
177.25 |
189.00 |
3.1M |
2025-01-31 |
185.00 |
185.95 |
180.65 |
183.75 |
5.4M |
2025-01-30 |
184.35 |
187.00 |
183.85 |
185.00 |
3.0M |
2025-01-29 |
188.40 |
191.95 |
184.00 |
184.00 |
1.5M |
2025-01-28 |
192.00 |
194.50 |
188.30 |
190.70 |
1.5M |
2025-01-27 |
189.80 |
192.90 |
183.90 |
190.10 |
4.2M |
2025-01-24 |
194.00 |
195.90 |
191.10 |
191.40 |
8.3M |
2025-01-23 |
201.40 |
204.00 |
193.00 |
195.00 |
5.8M |
2025-01-22 |
200.00 |
208.70 |
199.30 |
206.30 |
2.1M |
2025-01-21 |
195.20 |
201.00 |
190.00 |
200.00 |
2.0M |
2025-01-20 |
199.00 |
202.80 |
198.70 |
198.70 |
2.4M |
2025-01-17 |
194.90 |
203.60 |
194.60 |
200.60 |
2.9M |
2025-01-16 |
199.00 |
199.00 |
192.00 |
195.80 |
2.9M |
2025-01-15 |
198.00 |
200.80 |
187.60 |
197.40 |
2.9M |
2025-01-14 |
193.30 |
199.10 |
192.40 |
197.70 |
2.0M |
2025-01-13 |
198.20 |
203.00 |
190.80 |
195.70 |
3.4M |
2025-01-10 |
196.00 |
204.60 |
196.00 |
200.60 |
3.2M |
2025-01-09 |
194.00 |
200.60 |
190.40 |
197.40 |
5.2M |
2025-01-08 |
206.00 |
206.00 |
194.30 |
194.30 |
10.7M |
2025-01-07 |
206.80 |
214.20 |
205.60 |
205.60 |
3.3M |
2025-01-06 |
204.00 |
210.80 |
199.20 |
210.00 |
3.5M |
2025-01-03 |
200.60 |
207.80 |
199.60 |
204.00 |
2.1M |
2025-01-02 |
200.40 |
203.60 |
197.90 |
203.00 |
9.9M |