| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
16.96 |
16.96 |
16.96 |
16.96 |
10.1K |
| 09:31 |
16.93 |
16.93 |
16.81 |
16.81 |
0.3K |
| 09:32 |
16.93 |
16.93 |
16.85 |
16.85 |
1.3K |
| 09:33 |
16.90 |
16.90 |
16.90 |
16.90 |
0.1K |
| 09:34 |
16.90 |
16.90 |
16.90 |
16.90 |
1.4K |
| 09:36 |
16.96 |
16.96 |
16.96 |
16.96 |
1.7K |
| 09:41 |
16.87 |
16.90 |
16.87 |
16.90 |
2.7K |
| 09:45 |
16.89 |
16.89 |
16.89 |
16.89 |
1.8K |
| 09:50 |
16.89 |
16.89 |
16.89 |
16.89 |
1.5K |
| 09:56 |
16.83 |
16.83 |
16.83 |
16.83 |
0.7K |
| 09:57 |
16.80 |
16.82 |
16.80 |
16.82 |
1.3K |
| 09:58 |
16.81 |
16.83 |
16.81 |
16.83 |
1.7K |
| 10:00 |
16.83 |
16.83 |
16.83 |
16.83 |
3.0K |
| 10:02 |
16.83 |
16.83 |
16.83 |
16.83 |
0.8K |
| 10:03 |
16.82 |
16.82 |
16.82 |
16.82 |
2.5K |
| 10:04 |
16.82 |
16.82 |
16.82 |
16.82 |
1.1K |
| 10:05 |
16.82 |
16.85 |
16.82 |
16.85 |
2.6K |
| 10:07 |
16.83 |
16.87 |
16.83 |
16.87 |
6.0K |
| 10:08 |
16.88 |
16.88 |
16.88 |
16.88 |
0.3K |
| 10:09 |
16.88 |
16.89 |
16.88 |
16.89 |
1.3K |
| 10:10 |
16.88 |
16.88 |
16.88 |
16.88 |
3.4K |
| 10:11 |
16.88 |
16.89 |
16.88 |
16.89 |
10.6K |
| 10:12 |
16.90 |
16.90 |
16.90 |
16.90 |
0.1K |
| 10:13 |
16.87 |
16.87 |
16.86 |
16.86 |
31.3K |
| 10:15 |
16.86 |
16.86 |
16.86 |
16.86 |
0.2K |
| 10:16 |
16.86 |
16.88 |
16.86 |
16.88 |
3.6K |
| 10:18 |
16.85 |
16.85 |
16.84 |
16.84 |
1.1K |
| 10:19 |
16.85 |
16.85 |
16.85 |
16.85 |
0.1K |
| 10:20 |
16.84 |
16.84 |
16.84 |
16.84 |
0.9K |
| 10:21 |
16.82 |
16.82 |
16.82 |
16.82 |
0.2K |
| 10:22 |
16.82 |
16.82 |
16.82 |
16.82 |
0.5K |
| 10:23 |
16.82 |
16.82 |
16.82 |
16.82 |
0.3K |
| 10:24 |
16.82 |
16.82 |
16.82 |
16.82 |
0.1K |
| 10:25 |
16.80 |
16.84 |
16.80 |
16.84 |
78.2K |
| 10:26 |
16.83 |
16.83 |
16.82 |
16.82 |
16.7K |
| 10:27 |
16.82 |
16.82 |
16.79 |
16.79 |
4.6K |
| 10:28 |
16.78 |
16.78 |
16.78 |
16.78 |
1.1K |
| 10:29 |
16.85 |
16.85 |
16.85 |
16.85 |
2.9K |
| 10:31 |
16.85 |
16.85 |
16.85 |
16.85 |
0.6K |
| 10:32 |
16.85 |
16.85 |
16.85 |
16.85 |
0.5K |
| 10:35 |
16.84 |
16.84 |
16.81 |
16.81 |
1.3K |
| 10:36 |
16.79 |
16.79 |
16.79 |
16.79 |
0.3K |
| 10:37 |
16.79 |
16.82 |
16.79 |
16.82 |
0.8K |
| 10:38 |
16.83 |
16.83 |
16.83 |
16.83 |
1.0K |
| 10:39 |
16.85 |
16.85 |
16.85 |
16.85 |
2.5K |
| 10:45 |
16.85 |
16.92 |
16.85 |
16.92 |
7.5K |
| 10:46 |
16.90 |
16.90 |
16.90 |
16.90 |
2.9K |
| 10:48 |
16.89 |
16.89 |
16.89 |
16.89 |
0.5K |
| 10:49 |
16.85 |
16.85 |
16.85 |
16.85 |
0.7K |
| 10:51 |
16.85 |
16.85 |
16.84 |
16.84 |
1.0K |
| 10:54 |
16.84 |
16.84 |
16.84 |
16.84 |
0.5K |
| 10:56 |
16.84 |
16.84 |
16.84 |
16.84 |
0.1K |
| 10:57 |
16.84 |
16.84 |
16.84 |
16.84 |
0.3K |
| 10:58 |
16.84 |
16.84 |
16.84 |
16.84 |
0.4K |
| 10:59 |
16.84 |
16.84 |
16.84 |
16.84 |
1.4K |
| 11:00 |
16.84 |
16.84 |
16.83 |
16.84 |
0.8K |
| 11:01 |
16.84 |
16.84 |
16.83 |
16.83 |
9.3K |
| 11:02 |
16.81 |
16.81 |
16.81 |
16.81 |
0.7K |
| 11:03 |
16.82 |
16.83 |
16.82 |
16.83 |
2.7K |
| 11:06 |
16.84 |
16.84 |
16.84 |
16.84 |
0.2K |
| 11:08 |
16.84 |
16.84 |
16.84 |
16.84 |
0.1K |
| 11:09 |
16.84 |
16.84 |
16.84 |
16.84 |
0.4K |
| 11:10 |
16.84 |
16.84 |
16.84 |
16.84 |
0.9K |
| 11:11 |
16.84 |
16.84 |
16.83 |
16.83 |
8.9K |
| 11:12 |
16.82 |
16.82 |
16.80 |
16.80 |
5.4K |
| 11:13 |
16.80 |
16.80 |
16.80 |
16.80 |
0.5K |
| 11:14 |
16.80 |
16.80 |
16.80 |
16.80 |
1.0K |
| 11:15 |
16.79 |
16.79 |
16.79 |
16.79 |
0.7K |
| 11:16 |
16.79 |
16.83 |
16.79 |
16.83 |
7.4K |
| 11:17 |
16.83 |
16.83 |
16.83 |
16.83 |
0.3K |
| 11:19 |
16.84 |
16.86 |
16.84 |
16.86 |
2.2K |
| 11:22 |
16.86 |
16.86 |
16.86 |
16.86 |
0.1K |
| 11:23 |
16.86 |
16.86 |
16.86 |
16.86 |
0.4K |
| 11:24 |
16.86 |
16.87 |
16.86 |
16.87 |
1.1K |
| 11:25 |
16.88 |
16.88 |
16.88 |
16.88 |
2.4K |
| 11:26 |
16.90 |
16.90 |
16.90 |
16.90 |
1.2K |
| 11:27 |
16.89 |
16.89 |
16.89 |
16.89 |
0.3K |
| 11:29 |
16.89 |
16.89 |
16.89 |
16.89 |
0.4K |
| 11:30 |
16.89 |
16.89 |
16.89 |
16.89 |
0.3K |
| 11:32 |
16.89 |
16.89 |
16.89 |
16.89 |
0.4K |
| 11:33 |
16.89 |
16.89 |
16.89 |
16.89 |
0.2K |
| 11:34 |
16.89 |
16.89 |
16.89 |
16.89 |
0.7K |
| 11:35 |
16.90 |
16.90 |
16.90 |
16.90 |
0.2K |
| 11:36 |
16.90 |
16.90 |
16.90 |
16.90 |
0.5K |
| 11:37 |
16.90 |
16.90 |
16.87 |
16.87 |
4.3K |
| 11:38 |
16.88 |
16.88 |
16.88 |
16.88 |
0.6K |
| 11:39 |
16.88 |
16.89 |
16.88 |
16.89 |
3.2K |
| 11:40 |
16.89 |
16.89 |
16.89 |
16.89 |
0.4K |
| 11:42 |
16.89 |
16.89 |
16.89 |
16.89 |
0.1K |
| 11:43 |
16.89 |
16.89 |
16.89 |
16.89 |
0.7K |
| 11:44 |
16.91 |
16.91 |
16.91 |
16.91 |
61.1K |
| 11:46 |
16.91 |
16.91 |
16.91 |
16.91 |
0.3K |
| 11:48 |
16.91 |
16.91 |
16.91 |
16.91 |
1.0K |
| 11:49 |
16.91 |
16.91 |
16.91 |
16.91 |
0.4K |
| 11:50 |
16.91 |
16.92 |
16.91 |
16.92 |
4.6K |
| 11:51 |
16.91 |
16.92 |
16.91 |
16.92 |
14.6K |
| 11:52 |
16.93 |
16.94 |
16.93 |
16.94 |
2.6K |
| 11:54 |
16.94 |
16.94 |
16.94 |
16.94 |
1.7K |
| 11:59 |
16.93 |
16.95 |
16.93 |
16.95 |
2.4K |
| 12:00 |
16.95 |
16.95 |
16.95 |
16.95 |
0.1K |
| 12:01 |
16.94 |
16.95 |
16.94 |
16.95 |
1.2K |
| 12:02 |
16.97 |
16.97 |
16.97 |
16.97 |
1.6K |
| 12:04 |
16.97 |
16.98 |
16.97 |
16.98 |
7.6K |
| 12:05 |
16.99 |
16.99 |
16.98 |
16.99 |
7.6K |
| 12:07 |
16.99 |
16.99 |
16.99 |
16.99 |
0.3K |
| 12:08 |
16.98 |
16.98 |
16.98 |
16.98 |
5.2K |
| 12:10 |
16.98 |
16.98 |
16.98 |
16.98 |
0.5K |
| 12:11 |
16.99 |
16.99 |
16.98 |
16.98 |
4.4K |
| 12:12 |
16.98 |
16.98 |
16.98 |
16.98 |
0.6K |
| 12:14 |
16.98 |
16.98 |
16.98 |
16.98 |
3.1K |
| 12:15 |
16.98 |
16.98 |
16.97 |
16.97 |
0.7K |
| 12:17 |
16.98 |
16.98 |
16.97 |
16.97 |
0.9K |
| 12:18 |
16.97 |
16.99 |
16.97 |
16.99 |
44.0K |
| 12:19 |
16.99 |
16.99 |
16.99 |
16.99 |
0.2K |
| 12:20 |
17.03 |
17.03 |
17.03 |
17.03 |
1.7K |
| 12:21 |
17.02 |
17.02 |
17.02 |
17.02 |
3.3K |
| 12:25 |
17.04 |
17.04 |
17.04 |
17.04 |
2.0K |
| 12:26 |
17.06 |
17.06 |
17.06 |
17.06 |
1.9K |
| 12:27 |
17.06 |
17.06 |
17.06 |
17.06 |
2.3K |
| 12:29 |
17.06 |
17.06 |
17.06 |
17.06 |
0.2K |
| 12:31 |
17.06 |
17.06 |
17.06 |
17.06 |
1.7K |
| 12:32 |
17.05 |
17.05 |
17.05 |
17.05 |
0.8K |
| 12:33 |
17.06 |
17.06 |
17.06 |
17.06 |
0.6K |
| 12:34 |
17.06 |
17.06 |
17.06 |
17.06 |
0.8K |
| 12:35 |
17.06 |
17.06 |
17.06 |
17.06 |
0.4K |
| 12:37 |
17.06 |
17.06 |
17.06 |
17.06 |
0.5K |
| 12:38 |
17.06 |
17.07 |
17.06 |
17.07 |
1.2K |
| 12:39 |
17.07 |
17.07 |
17.07 |
17.07 |
1.9K |
| 12:40 |
17.06 |
17.07 |
17.06 |
17.06 |
1.0K |
| 12:41 |
17.06 |
17.06 |
17.06 |
17.06 |
0.2K |
| 12:42 |
17.05 |
17.05 |
17.05 |
17.05 |
0.5K |
| 12:43 |
17.05 |
17.05 |
17.05 |
17.05 |
0.2K |
| 12:44 |
17.06 |
17.06 |
17.06 |
17.06 |
0.5K |
| 12:45 |
17.05 |
17.06 |
17.05 |
17.06 |
2.1K |
| 12:47 |
17.05 |
17.09 |
17.05 |
17.09 |
3.3K |
| 12:48 |
17.09 |
17.09 |
17.09 |
17.09 |
0.5K |
| 12:49 |
17.09 |
17.09 |
17.09 |
17.09 |
0.6K |
| 12:51 |
17.09 |
17.09 |
17.09 |
17.09 |
0.2K |
| 12:52 |
17.09 |
17.09 |
17.09 |
17.09 |
1.3K |
| 12:56 |
17.09 |
17.09 |
17.09 |
17.09 |
0.2K |
| 12:57 |
17.08 |
17.08 |
17.08 |
17.08 |
0.4K |
| 12:58 |
17.08 |
17.08 |
17.08 |
17.08 |
2.6K |
| 12:59 |
17.07 |
17.10 |
17.07 |
17.09 |
55.6K |
| 13:01 |
17.10 |
17.10 |
17.07 |
17.07 |
2.0K |
| 13:02 |
17.07 |
17.07 |
17.07 |
17.07 |
0.8K |
| 13:03 |
17.07 |
17.07 |
17.07 |
17.07 |
0.2K |
| 13:04 |
17.08 |
17.08 |
17.08 |
17.08 |
0.2K |
| 13:05 |
17.08 |
17.08 |
17.07 |
17.07 |
0.3K |
| 13:06 |
17.08 |
17.08 |
17.08 |
17.08 |
1.9K |
| 13:07 |
17.09 |
17.09 |
17.09 |
17.09 |
2.6K |
| 13:11 |
17.10 |
17.10 |
17.10 |
17.10 |
0.7K |
| 13:12 |
17.11 |
17.12 |
17.11 |
17.12 |
2.0K |
| 13:13 |
17.11 |
17.11 |
17.11 |
17.11 |
2.4K |
| 13:20 |
17.10 |
17.10 |
17.10 |
17.10 |
0.8K |
| 13:22 |
17.12 |
17.12 |
17.12 |
17.12 |
3.0K |
| 13:23 |
17.13 |
17.13 |
17.13 |
17.13 |
0.9K |
| 13:24 |
17.13 |
17.13 |
17.13 |
17.13 |
0.5K |
| 13:26 |
17.13 |
17.13 |
17.13 |
17.13 |
0.4K |
| 13:28 |
17.12 |
17.12 |
17.12 |
17.12 |
1.2K |
| 13:29 |
17.11 |
17.11 |
17.11 |
17.11 |
0.5K |
| 13:32 |
17.11 |
17.11 |
17.11 |
17.11 |
0.4K |
| 13:33 |
17.11 |
17.11 |
17.11 |
17.11 |
0.6K |
| 13:34 |
17.12 |
17.12 |
17.11 |
17.11 |
0.8K |
| 13:35 |
17.11 |
17.11 |
17.11 |
17.11 |
0.5K |
| 13:36 |
17.14 |
17.14 |
17.14 |
17.14 |
2.5K |
| 13:38 |
17.14 |
17.14 |
17.14 |
17.14 |
1.0K |
| 13:40 |
17.14 |
17.14 |
17.14 |
17.14 |
2.9K |
| 13:42 |
17.14 |
17.14 |
17.14 |
17.14 |
1.3K |
| 13:43 |
17.12 |
17.12 |
17.12 |
17.12 |
1.9K |
| 13:44 |
17.15 |
17.15 |
17.15 |
17.15 |
3.6K |
| 13:58 |
17.13 |
17.13 |
17.13 |
17.13 |
0.5K |
| 13:59 |
17.14 |
17.14 |
17.14 |
17.14 |
0.5K |
| 14:00 |
17.14 |
17.14 |
17.14 |
17.14 |
2.3K |
| 14:01 |
17.15 |
17.15 |
17.15 |
17.15 |
2.8K |
| 14:03 |
17.14 |
17.14 |
17.14 |
17.14 |
1.5K |
| 14:05 |
17.13 |
17.13 |
17.13 |
17.13 |
0.7K |
| 14:06 |
17.14 |
17.14 |
17.14 |
17.14 |
1.1K |
| 14:07 |
17.14 |
17.14 |
17.14 |
17.14 |
1.2K |
| 14:09 |
17.13 |
17.13 |
17.13 |
17.13 |
1.2K |
| 14:11 |
17.12 |
17.12 |
17.11 |
17.11 |
2.0K |
| 14:13 |
17.11 |
17.11 |
17.11 |
17.11 |
2.9K |
| 14:14 |
17.10 |
17.10 |
17.10 |
17.10 |
1.0K |
| 14:16 |
17.08 |
17.08 |
17.08 |
17.08 |
0.5K |
| 14:17 |
17.08 |
17.08 |
17.08 |
17.08 |
0.5K |
| 14:19 |
17.08 |
17.08 |
17.08 |
17.08 |
1.9K |
| 14:21 |
17.08 |
17.08 |
17.08 |
17.08 |
2.8K |
| 14:23 |
17.09 |
17.09 |
17.09 |
17.09 |
1.7K |
| 14:25 |
17.10 |
17.10 |
17.10 |
17.10 |
1.4K |
| 14:27 |
17.10 |
17.10 |
17.10 |
17.10 |
0.7K |
| 14:29 |
17.11 |
17.12 |
17.11 |
17.12 |
4.0K |
| 14:33 |
17.13 |
17.14 |
17.13 |
17.14 |
4.1K |
| 14:34 |
17.17 |
17.17 |
17.17 |
17.17 |
1.0K |
| 14:37 |
17.17 |
17.17 |
17.17 |
17.17 |
0.2K |
| 14:38 |
17.18 |
17.18 |
17.18 |
17.18 |
3.2K |
| 14:46 |
17.20 |
17.20 |
17.20 |
17.20 |
0.4K |
| 14:47 |
17.20 |
17.20 |
17.20 |
17.20 |
0.4K |
| 14:48 |
17.20 |
17.22 |
17.20 |
17.22 |
2.9K |
| 14:49 |
17.22 |
17.22 |
17.22 |
17.22 |
0.8K |
| 14:50 |
17.21 |
17.21 |
17.21 |
17.21 |
0.8K |
| 14:51 |
17.20 |
17.20 |
17.19 |
17.19 |
3.8K |
| 14:52 |
17.19 |
17.19 |
17.19 |
17.19 |
0.5K |
| 14:53 |
17.17 |
17.17 |
17.17 |
17.17 |
1.5K |
| 14:54 |
17.16 |
17.16 |
17.15 |
17.15 |
5.1K |
| 14:59 |
17.16 |
17.16 |
17.16 |
17.16 |
1.7K |
| 15:02 |
17.17 |
17.17 |
17.17 |
17.17 |
1.4K |
| 15:03 |
17.19 |
17.19 |
17.19 |
17.19 |
1.2K |
| 15:04 |
17.21 |
17.21 |
17.21 |
17.21 |
1.3K |
| 15:06 |
17.21 |
17.21 |
17.21 |
17.21 |
3.5K |
| 15:07 |
17.18 |
17.18 |
17.18 |
17.18 |
2.1K |
| 15:11 |
17.18 |
17.18 |
17.18 |
17.18 |
0.6K |
| 15:12 |
17.18 |
17.18 |
17.18 |
17.18 |
0.3K |
| 15:13 |
17.19 |
17.19 |
17.19 |
17.19 |
3.0K |
| 15:15 |
17.20 |
17.20 |
17.19 |
17.19 |
2.5K |
| 15:17 |
17.18 |
17.18 |
17.18 |
17.18 |
0.4K |
| 15:18 |
17.18 |
17.18 |
17.18 |
17.18 |
0.6K |
| 15:19 |
17.10 |
17.10 |
17.10 |
17.10 |
15.1K |
| 15:20 |
17.10 |
17.10 |
17.10 |
17.10 |
0.8K |
| 15:21 |
17.10 |
17.10 |
17.10 |
17.10 |
0.7K |
| 15:22 |
17.13 |
17.16 |
17.13 |
17.16 |
6.8K |
| 15:23 |
17.16 |
17.16 |
17.16 |
17.16 |
2.0K |
| 15:24 |
17.16 |
17.16 |
17.16 |
17.16 |
1.4K |
| 15:25 |
17.16 |
17.16 |
17.16 |
17.16 |
0.3K |
| 15:26 |
17.14 |
17.14 |
17.13 |
17.13 |
2.9K |
| 15:27 |
17.13 |
17.13 |
17.13 |
17.13 |
2.1K |
| 15:28 |
17.10 |
17.10 |
17.06 |
17.06 |
5.1K |
| 15:29 |
17.05 |
17.05 |
17.04 |
17.04 |
1.9K |
| 15:30 |
17.07 |
17.07 |
17.07 |
17.07 |
0.2K |
| 15:31 |
17.10 |
17.10 |
17.10 |
17.10 |
7.5K |
| 15:32 |
17.10 |
17.10 |
17.10 |
17.10 |
2.3K |
| 15:33 |
17.09 |
17.09 |
17.07 |
17.07 |
2.6K |
| 15:34 |
17.09 |
17.09 |
17.09 |
17.09 |
1.5K |
| 15:35 |
17.09 |
17.09 |
17.06 |
17.06 |
4.2K |
| 15:36 |
17.07 |
17.07 |
17.07 |
17.07 |
2.1K |
| 15:37 |
17.05 |
17.05 |
17.05 |
17.05 |
2.6K |
| 15:38 |
17.03 |
17.03 |
17.03 |
17.03 |
0.5K |
| 15:39 |
17.03 |
17.03 |
17.02 |
17.02 |
0.6K |
| 15:40 |
17.02 |
17.02 |
17.02 |
17.02 |
2.4K |
| 15:41 |
17.02 |
17.02 |
17.00 |
17.00 |
3.8K |
| 15:42 |
17.00 |
17.01 |
17.00 |
17.01 |
3.7K |
| 15:43 |
17.01 |
17.01 |
17.00 |
17.00 |
20.5K |
| 15:44 |
17.02 |
17.04 |
17.02 |
17.03 |
6.5K |
| 15:45 |
17.03 |
17.03 |
17.03 |
17.03 |
1.1K |
| 15:46 |
17.05 |
17.05 |
17.05 |
17.05 |
3.4K |
| 15:47 |
17.05 |
17.05 |
17.05 |
17.05 |
1.3K |
| 15:48 |
17.04 |
17.05 |
17.02 |
17.02 |
5.0K |
| 15:49 |
17.03 |
17.03 |
17.03 |
17.03 |
0.8K |
| 15:50 |
17.03 |
17.03 |
17.00 |
17.00 |
10.8K |
| 15:51 |
17.00 |
17.00 |
17.00 |
17.00 |
1.7K |
| 15:52 |
17.02 |
17.02 |
17.02 |
17.02 |
5.2K |
| 15:53 |
17.02 |
17.05 |
17.02 |
17.05 |
7.2K |
| 15:54 |
17.05 |
17.08 |
17.05 |
17.08 |
8.4K |
| 15:55 |
17.08 |
17.08 |
17.05 |
17.05 |
11.0K |
| 15:56 |
17.04 |
17.04 |
17.01 |
17.01 |
11.8K |
| 15:57 |
17.00 |
17.01 |
17.00 |
17.00 |
19.0K |
| 15:58 |
17.00 |
17.01 |
17.00 |
17.01 |
21.3K |
| 15:59 |
17.03 |
17.03 |
17.01 |
17.02 |
122.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-01 |
16.62 |
17.02 |
16.70 |
16.92 |
1.1M |
| 2025-09-30 |
17.18 |
17.25 |
16.71 |
16.95 |
1.3M |
| 2025-09-29 |
17.14 |
17.16 |
16.86 |
17.14 |
1.0M |
| 2025-09-26 |
16.90 |
17.22 |
16.78 |
17.02 |
1.0M |
| 2025-09-25 |
16.96 |
17.00 |
16.49 |
16.91 |
2.1M |
| 2025-09-24 |
17.96 |
18.00 |
17.04 |
17.05 |
1.4M |
| 2025-09-23 |
18.60 |
18.75 |
17.99 |
17.99 |
0.8M |
| 2025-09-22 |
18.04 |
18.59 |
17.87 |
18.54 |
1.1M |
| 2025-09-19 |
18.01 |
18.13 |
17.81 |
18.07 |
1.7M |
| 2025-09-18 |
18.39 |
18.50 |
18.00 |
18.01 |
2.4M |
| 2025-09-17 |
18.00 |
18.37 |
17.85 |
18.11 |
1.3M |
| 2025-09-16 |
17.67 |
18.10 |
17.48 |
18.01 |
1.0M |
| 2025-09-15 |
17.62 |
17.96 |
17.50 |
17.68 |
0.9M |
| 2025-09-12 |
17.24 |
17.65 |
17.23 |
17.43 |
1.0M |
| 2025-09-11 |
17.07 |
17.57 |
16.97 |
17.34 |
1.6M |
| 2025-09-10 |
17.54 |
17.76 |
16.53 |
16.92 |
1.8M |
| 2025-09-09 |
18.06 |
18.11 |
17.38 |
17.51 |
1.8M |
| 2025-09-08 |
18.20 |
18.59 |
18.08 |
18.09 |
1.0M |
| 2025-09-05 |
18.26 |
18.39 |
17.91 |
18.13 |
1.5M |
| 2025-09-04 |
18.35 |
18.41 |
17.81 |
18.24 |
1.5M |
| 2025-09-03 |
18.13 |
18.75 |
18.04 |
18.41 |
2.3M |
| 2025-09-02 |
17.38 |
17.99 |
17.12 |
17.94 |
1.9M |
| 2025-08-29 |
17.80 |
17.95 |
17.21 |
17.41 |
1.6M |
| 2025-08-28 |
17.71 |
17.88 |
17.54 |
17.85 |
0.9M |
| 2025-08-27 |
17.21 |
17.66 |
17.15 |
17.58 |
1.3M |
| 2025-08-26 |
17.10 |
17.37 |
16.92 |
17.23 |
1.2M |
| 2025-08-25 |
17.58 |
17.74 |
16.99 |
16.99 |
1.6M |
| 2025-08-22 |
17.00 |
17.87 |
17.00 |
17.54 |
1.7M |
| 2025-08-21 |
16.66 |
16.93 |
16.56 |
16.84 |
1.2M |
| 2025-08-20 |
16.75 |
16.76 |
16.41 |
16.66 |
0.9M |
| 2025-08-19 |
17.05 |
17.23 |
16.68 |
16.78 |
0.8M |
| 2025-08-18 |
16.48 |
17.30 |
16.44 |
17.11 |
1.4M |
| 2025-08-15 |
16.66 |
16.86 |
16.10 |
16.47 |
1.2M |
| 2025-08-14 |
16.90 |
17.11 |
16.39 |
16.60 |
1.8M |
| 2025-08-13 |
18.20 |
18.49 |
16.72 |
17.25 |
2.9M |
| 2025-08-12 |
17.10 |
18.48 |
17.05 |
18.14 |
4.8M |
| 2025-08-11 |
16.49 |
17.41 |
16.38 |
17.20 |
3.0M |
| 2025-08-08 |
19.25 |
19.25 |
16.71 |
16.71 |
4.6M |
| 2025-08-07 |
16.24 |
16.46 |
15.86 |
16.43 |
1.6M |
| 2025-08-06 |
16.06 |
16.23 |
15.96 |
16.10 |
1.0M |
| 2025-08-05 |
16.34 |
16.58 |
16.06 |
16.06 |
0.9M |
| 2025-08-04 |
15.68 |
16.19 |
15.68 |
16.11 |
1.0M |
| 2025-08-01 |
15.90 |
17.48 |
15.44 |
15.76 |
1.5M |
| 2025-07-31 |
16.27 |
16.39 |
15.95 |
16.20 |
1.3M |
| 2025-07-30 |
16.22 |
16.53 |
16.10 |
16.29 |
1.3M |
| 2025-07-29 |
16.47 |
16.80 |
16.10 |
16.10 |
1.1M |
| 2025-07-28 |
16.26 |
16.47 |
16.01 |
16.34 |
1.0M |
| 2025-07-25 |
16.45 |
16.49 |
16.11 |
16.23 |
1.1M |
| 2025-07-24 |
16.91 |
17.10 |
16.34 |
16.41 |
1.0M |
| 2025-07-23 |
16.17 |
16.82 |
16.17 |
16.79 |
1.3M |
| 2025-07-22 |
16.24 |
16.43 |
15.87 |
16.19 |
1.2M |
| 2025-07-21 |
16.41 |
16.45 |
16.12 |
16.25 |
1.3M |
| 2025-07-18 |
16.33 |
16.56 |
16.11 |
16.35 |
1.4M |
| 2025-07-17 |
16.17 |
16.39 |
15.95 |
16.24 |
1.3M |
| 2025-07-16 |
16.29 |
16.38 |
16.01 |
16.21 |
0.8M |
| 2025-07-15 |
16.31 |
16.46 |
16.09 |
16.17 |
0.9M |
| 2025-07-14 |
15.66 |
16.29 |
15.43 |
16.20 |
0.9M |
| 2025-07-11 |
16.21 |
16.35 |
15.66 |
15.72 |
0.9M |
| 2025-07-10 |
16.34 |
16.55 |
16.14 |
16.29 |
0.8M |
| 2025-07-09 |
16.71 |
16.85 |
16.37 |
16.48 |
1.1M |
| 2025-07-08 |
16.90 |
16.97 |
16.40 |
16.63 |
1.6M |
| 2025-07-07 |
17.29 |
17.43 |
16.65 |
16.70 |
1.1M |
| 2025-07-03 |
17.01 |
17.98 |
17.01 |
17.60 |
1.5M |
| 2025-07-02 |
17.23 |
17.28 |
16.63 |
16.93 |
1.2M |
| 2025-07-01 |
16.90 |
17.57 |
16.85 |
17.14 |
2.2M |
| 2025-06-30 |
17.14 |
17.22 |
16.74 |
16.96 |
1.0M |
| 2025-06-27 |
17.40 |
17.50 |
16.85 |
17.17 |
1.9M |
| 2025-06-26 |
17.09 |
17.50 |
16.77 |
17.36 |
2.1M |
| 2025-06-25 |
16.76 |
17.10 |
16.63 |
16.76 |
1.8M |
| 2025-06-24 |
16.81 |
17.06 |
16.65 |
16.80 |
1.5M |
| 2025-06-23 |
17.02 |
17.14 |
16.34 |
16.66 |
1.4M |
| 2025-06-20 |
17.31 |
17.52 |
16.96 |
17.11 |
2.7M |
| 2025-06-18 |
17.24 |
17.48 |
17.04 |
17.23 |
1.1M |
| 2025-06-17 |
17.20 |
17.70 |
17.14 |
17.28 |
1.3M |
| 2025-06-16 |
17.07 |
17.59 |
16.88 |
17.23 |
1.4M |
| 2025-06-13 |
16.55 |
17.12 |
16.46 |
17.07 |
0.9M |
| 2025-06-12 |
16.91 |
17.05 |
16.68 |
16.77 |
0.7M |
| 2025-06-11 |
17.11 |
17.27 |
16.80 |
17.02 |
1.3M |
| 2025-06-10 |
17.47 |
17.59 |
17.01 |
17.09 |
1.1M |
| 2025-06-09 |
16.93 |
17.37 |
16.52 |
17.34 |
1.0M |
| 2025-06-06 |
16.31 |
17.26 |
16.22 |
16.78 |
1.9M |
| 2025-06-05 |
15.50 |
16.29 |
14.60 |
16.21 |
2.3M |
| 2025-06-04 |
14.67 |
14.78 |
14.53 |
14.60 |
0.5M |
| 2025-06-03 |
14.47 |
14.72 |
14.40 |
14.66 |
0.6M |
| 2025-06-02 |
14.25 |
14.50 |
14.04 |
14.46 |
1.0M |
| 2025-05-30 |
13.68 |
14.47 |
13.57 |
14.32 |
1.9M |
| 2025-05-29 |
13.64 |
13.84 |
13.43 |
13.75 |
0.7M |
| 2025-05-28 |
13.68 |
13.68 |
13.40 |
13.55 |
0.9M |
| 2025-05-27 |
13.53 |
13.71 |
13.38 |
13.71 |
0.6M |
| 2025-05-23 |
13.39 |
13.47 |
13.26 |
13.30 |
0.5M |
| 2025-05-22 |
13.61 |
13.69 |
13.53 |
13.57 |
0.4M |
| 2025-05-21 |
13.50 |
13.87 |
13.50 |
13.64 |
0.7M |
| 2025-05-20 |
13.58 |
13.74 |
13.45 |
13.63 |
0.4M |
| 2025-05-19 |
13.42 |
13.77 |
13.39 |
13.63 |
0.6M |
| 2025-05-16 |
13.83 |
13.93 |
13.62 |
13.71 |
0.7M |
| 2025-05-15 |
13.60 |
13.80 |
13.45 |
13.79 |
0.8M |
| 2025-05-14 |
13.67 |
13.79 |
13.47 |
13.74 |
0.8M |
| 2025-05-13 |
13.50 |
13.85 |
13.13 |
13.72 |
1.1M |
| 2025-05-12 |
12.74 |
13.35 |
12.26 |
13.33 |
1.7M |
| 2025-05-09 |
11.68 |
12.48 |
11.59 |
12.43 |
1.6M |
| 2025-05-08 |
10.64 |
11.30 |
10.30 |
10.64 |
1.4M |
| 2025-05-07 |
10.36 |
10.46 |
10.20 |
10.40 |
0.6M |
| 2025-05-06 |
10.00 |
10.41 |
10.00 |
10.34 |
0.7M |
| 2025-05-05 |
10.26 |
10.53 |
10.15 |
10.25 |
0.6M |
| 2025-05-02 |
10.20 |
10.45 |
10.16 |
10.35 |
0.5M |
| 2025-05-01 |
9.95 |
10.16 |
9.81 |
10.09 |
0.6M |
| 2025-04-30 |
9.60 |
9.88 |
9.40 |
9.83 |
0.7M |
| 2025-04-29 |
9.88 |
10.06 |
9.79 |
9.93 |
0.5M |
| 2025-04-28 |
9.85 |
9.96 |
9.67 |
9.90 |
0.6M |
| 2025-04-25 |
9.65 |
9.93 |
9.59 |
9.92 |
0.4M |
| 2025-04-24 |
9.39 |
9.76 |
9.39 |
9.74 |
0.5M |
| 2025-04-23 |
9.64 |
9.73 |
9.32 |
9.39 |
0.5M |
| 2025-04-22 |
9.17 |
9.35 |
9.05 |
9.24 |
0.6M |
| 2025-04-21 |
9.05 |
9.12 |
8.78 |
9.01 |
0.5M |
| 2025-04-17 |
9.21 |
9.33 |
8.98 |
9.21 |
0.5M |
| 2025-04-16 |
9.00 |
9.31 |
8.98 |
9.16 |
0.5M |
| 2025-04-15 |
9.00 |
9.22 |
9.00 |
9.18 |
0.6M |
| 2025-04-14 |
9.35 |
9.35 |
8.83 |
9.07 |
0.8M |
| 2025-04-11 |
8.79 |
8.99 |
8.50 |
8.88 |
0.9M |
| 2025-04-10 |
9.06 |
9.19 |
8.72 |
8.83 |
0.9M |
| 2025-04-09 |
8.43 |
9.88 |
8.37 |
9.43 |
1.1M |
| 2025-04-08 |
9.11 |
9.11 |
8.13 |
8.41 |
1.2M |
| 2025-04-07 |
7.97 |
9.07 |
7.94 |
8.71 |
1.5M |
| 2025-04-04 |
8.22 |
8.47 |
7.84 |
8.47 |
1.4M |
| 2025-04-03 |
8.99 |
9.00 |
8.34 |
8.51 |
1.2M |
| 2025-04-02 |
9.58 |
9.81 |
9.43 |
9.63 |
1.1M |
| 2025-04-01 |
9.91 |
9.95 |
9.66 |
9.75 |
0.8M |
| 2025-03-31 |
10.04 |
10.11 |
9.77 |
9.87 |
0.9M |
| 2025-03-28 |
10.43 |
10.45 |
10.04 |
10.26 |
1.0M |
| 2025-03-27 |
10.69 |
10.82 |
10.46 |
10.47 |
0.8M |
| 2025-03-26 |
10.67 |
10.74 |
10.49 |
10.71 |
0.7M |
| 2025-03-25 |
10.83 |
10.87 |
10.55 |
10.56 |
0.9M |
| 2025-03-24 |
10.77 |
10.94 |
10.76 |
10.87 |
0.7M |
| 2025-03-21 |
10.46 |
10.74 |
10.34 |
10.53 |
1.4M |
| 2025-03-20 |
10.75 |
11.07 |
10.58 |
10.70 |
1.3M |
| 2025-03-19 |
10.64 |
10.96 |
10.53 |
10.87 |
1.0M |
| 2025-03-18 |
10.72 |
10.98 |
10.50 |
10.60 |
1.2M |
| 2025-03-17 |
10.66 |
11.21 |
10.59 |
11.04 |
0.7M |
| 2025-03-14 |
10.70 |
10.87 |
10.51 |
10.63 |
1.1M |
| 2025-03-13 |
10.59 |
10.68 |
10.25 |
10.53 |
1.0M |
| 2025-03-12 |
10.99 |
11.18 |
10.54 |
10.61 |
0.9M |
| 2025-03-11 |
10.96 |
11.39 |
10.88 |
10.93 |
1.2M |
| 2025-03-10 |
11.52 |
11.63 |
10.86 |
10.97 |
1.5M |
| 2025-03-07 |
11.80 |
11.98 |
11.51 |
11.82 |
1.2M |
| 2025-03-06 |
11.91 |
12.36 |
11.80 |
11.85 |
1.3M |
| 2025-03-05 |
11.83 |
12.33 |
11.70 |
12.28 |
1.4M |
| 2025-03-04 |
11.89 |
12.04 |
11.08 |
11.84 |
1.9M |
| 2025-03-03 |
14.14 |
14.26 |
12.07 |
12.15 |
3.0M |
| 2025-02-28 |
12.53 |
14.47 |
12.39 |
14.38 |
2.9M |
| 2025-02-27 |
11.90 |
12.20 |
11.64 |
11.92 |
1.5M |
| 2025-02-26 |
11.78 |
12.02 |
11.59 |
11.88 |
0.9M |
| 2025-02-25 |
11.62 |
11.88 |
11.41 |
11.76 |
0.9M |
| 2025-02-24 |
11.46 |
11.62 |
11.31 |
11.55 |
0.6M |
| 2025-02-21 |
11.39 |
11.59 |
11.21 |
11.47 |
0.7M |
| 2025-02-20 |
11.32 |
11.39 |
11.02 |
11.24 |
0.7M |
| 2025-02-19 |
11.59 |
11.71 |
11.36 |
11.43 |
0.7M |
| 2025-02-18 |
11.61 |
11.77 |
11.50 |
11.64 |
0.5M |
| 2025-02-14 |
11.41 |
11.60 |
11.35 |
11.59 |
0.3M |
| 2025-02-13 |
11.30 |
11.51 |
11.19 |
11.48 |
0.5M |
| 2025-02-12 |
11.29 |
11.39 |
10.98 |
11.26 |
0.6M |
| 2025-02-11 |
11.52 |
11.68 |
11.41 |
11.52 |
0.4M |
| 2025-02-10 |
11.22 |
11.59 |
11.15 |
11.56 |
0.4M |
| 2025-02-07 |
11.36 |
11.46 |
11.02 |
11.18 |
0.5M |
| 2025-02-06 |
11.64 |
11.69 |
11.12 |
11.38 |
0.9M |
| 2025-02-05 |
11.70 |
11.74 |
11.49 |
11.52 |
0.8M |
| 2025-02-04 |
11.18 |
11.62 |
11.12 |
11.62 |
0.7M |
| 2025-02-03 |
11.17 |
11.42 |
11.00 |
11.23 |
0.7M |
| 2025-01-31 |
11.67 |
11.97 |
11.62 |
11.71 |
0.5M |
| 2025-01-30 |
12.00 |
12.21 |
11.65 |
11.68 |
0.4M |
| 2025-01-29 |
11.85 |
11.96 |
11.42 |
11.72 |
0.8M |
| 2025-01-28 |
11.70 |
12.09 |
11.46 |
11.92 |
0.8M |
| 2025-01-27 |
11.61 |
11.81 |
11.47 |
11.71 |
1.2M |
| 2025-01-24 |
12.03 |
12.25 |
11.73 |
11.84 |
1.0M |
| 2025-01-23 |
11.68 |
12.05 |
11.66 |
12.00 |
1.0M |
| 2025-01-22 |
12.23 |
12.39 |
11.74 |
11.83 |
0.8M |
| 2025-01-21 |
11.93 |
12.35 |
11.93 |
12.19 |
1.0M |
| 2025-01-17 |
12.06 |
12.15 |
11.68 |
11.83 |
0.9M |
| 2025-01-16 |
11.76 |
11.99 |
11.59 |
11.95 |
0.7M |
| 2025-01-15 |
11.81 |
11.98 |
11.56 |
11.62 |
0.6M |
| 2025-01-14 |
11.76 |
11.89 |
11.20 |
11.55 |
0.6M |
| 2025-01-13 |
11.22 |
11.39 |
10.87 |
11.33 |
0.6M |
| 2025-01-10 |
11.57 |
11.57 |
11.17 |
11.47 |
0.7M |
| 2025-01-08 |
11.41 |
11.93 |
11.28 |
11.87 |
0.7M |
| 2025-01-07 |
11.73 |
11.94 |
11.32 |
11.51 |
0.7M |
| 2025-01-06 |
11.26 |
11.78 |
11.26 |
11.44 |
0.7M |
| 2025-01-03 |
11.00 |
11.13 |
10.91 |
11.11 |
0.5M |
| 2025-01-02 |
11.27 |
11.40 |
10.75 |
10.97 |
1.0M |