Artgen PJSC

ABIO
🏛️ 俄罗斯 →
72.90
最后更新: 2025-09-28
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
06:59 73.74 73.74 73.74 73.74 0.0K
07:00 73.74 73.74 73.12 73.12 0.3K
07:07 73.32 73.34 73.32 73.34 0.1K
07:09 73.22 73.34 73.22 73.34 0.1K
07:10 73.22 73.22 73.22 73.22 0.0K
07:13 73.34 73.34 73.34 73.34 0.0K
07:14 73.30 73.30 73.30 73.30 0.0K
07:19 73.04 73.04 73.04 73.04 0.6K
07:29 73.04 73.04 73.04 73.04 0.0K
07:30 73.18 73.18 73.18 73.18 0.0K
07:36 73.04 73.04 73.04 73.04 0.0K
07:37 73.16 73.16 73.16 73.16 0.0K
07:43 73.18 73.18 73.18 73.18 0.0K
07:48 73.04 73.04 73.04 73.04 0.0K
07:51 73.02 73.02 73.02 73.02 0.0K
07:53 73.04 73.04 73.02 73.02 0.6K
07:54 73.02 73.02 73.02 73.02 0.3K
07:55 73.00 73.00 73.00 73.00 0.1K
07:59 73.00 73.00 73.00 73.00 0.1K
08:00 73.12 73.12 73.12 73.12 0.1K
08:07 73.12 73.12 73.12 73.12 0.0K
08:14 73.20 73.20 73.20 73.20 0.0K
08:16 73.20 73.22 73.20 73.22 0.2K
08:40 73.22 73.22 73.22 73.22 0.0K
08:43 73.22 73.22 73.22 73.22 0.0K
08:45 73.34 73.34 73.34 73.34 0.1K
08:49 73.36 73.38 73.36 73.38 0.3K
08:52 73.38 73.38 73.38 73.38 0.1K
08:53 73.38 73.38 73.38 73.38 0.0K
08:55 73.40 73.40 73.40 73.40 0.0K
08:58 73.38 73.38 73.38 73.38 0.1K
09:00 73.40 73.40 73.40 73.40 0.0K
09:01 73.42 73.42 73.42 73.42 0.1K
09:03 73.42 73.42 73.42 73.42 0.1K
09:06 73.68 73.68 73.68 73.68 1.2K
09:12 73.52 73.52 73.52 73.52 0.0K
09:17 73.70 73.70 73.70 73.70 0.0K
09:19 73.52 73.52 73.52 73.52 0.0K
09:20 73.76 73.76 73.76 73.76 0.5K
09:30 73.72 73.72 73.72 73.72 0.0K
09:56 73.60 73.60 73.60 73.60 0.0K
09:57 73.60 73.60 73.60 73.60 0.3K
09:58 73.70 73.70 73.70 73.70 1.5K
10:00 73.62 73.62 73.62 73.62 0.3K
10:09 73.72 73.72 73.72 73.72 0.2K
10:13 73.68 73.72 73.56 73.56 0.2K
10:14 73.72 73.72 73.72 73.72 0.0K
10:15 73.56 73.56 73.56 73.56 0.0K
10:19 73.56 73.56 73.56 73.56 0.2K
10:21 73.54 73.54 73.54 73.54 0.3K
10:22 73.54 73.54 73.54 73.54 0.1K
10:23 73.56 73.56 73.56 73.56 0.0K
10:24 73.56 73.56 73.56 73.56 0.1K
10:32 73.56 73.56 73.56 73.56 0.1K
10:34 73.54 73.54 73.54 73.54 0.2K
10:35 73.54 73.54 73.54 73.54 0.4K
10:37 73.54 73.54 73.54 73.54 0.0K
10:40 73.54 73.54 73.54 73.54 0.0K
10:41 73.54 73.54 73.54 73.54 0.3K
10:42 73.54 73.54 73.54 73.54 0.5K
10:45 73.54 73.54 73.54 73.54 0.0K
10:46 73.52 73.52 73.52 73.52 0.0K
10:47 73.52 73.52 73.50 73.50 0.2K
10:48 73.50 73.50 73.50 73.50 0.3K
10:49 73.50 73.50 73.50 73.50 0.2K
10:53 73.50 73.50 73.50 73.50 0.2K
10:54 73.50 73.54 73.50 73.54 0.0K
11:00 73.50 73.50 73.50 73.50 0.0K
11:04 73.52 73.52 73.52 73.52 0.0K
11:12 73.50 73.50 73.50 73.50 0.1K
11:18 73.52 73.52 73.52 73.52 0.0K
11:21 73.50 73.50 73.50 73.50 0.0K
11:22 73.54 73.54 73.54 73.54 0.2K
11:23 73.50 73.50 73.50 73.50 0.0K
11:27 73.50 73.50 73.50 73.50 0.0K
11:28 73.52 73.52 73.52 73.52 0.0K
11:29 73.52 73.52 73.52 73.52 0.0K
11:31 73.50 73.52 73.50 73.52 0.0K
11:32 73.50 73.50 73.50 73.50 0.0K
11:33 73.40 73.40 73.40 73.40 2.0K
11:37 73.40 73.40 73.40 73.40 0.0K
11:38 73.48 73.48 73.48 73.48 0.0K
11:39 73.38 73.38 73.38 73.38 0.2K
11:40 73.40 73.54 73.40 73.54 1.8K
11:43 73.64 73.64 73.64 73.64 0.1K
11:44 73.68 73.76 73.68 73.76 0.9K
11:45 73.60 73.60 73.60 73.60 0.0K
11:46 73.78 73.78 73.74 73.74 0.1K
11:49 73.64 73.64 73.60 73.60 0.2K
11:50 73.72 73.72 73.72 73.72 0.0K
11:53 73.64 73.64 73.64 73.64 0.0K
11:54 73.64 73.64 73.64 73.64 0.0K
11:56 73.68 73.68 73.68 73.68 0.1K
12:00 73.72 73.72 73.72 73.72 0.0K
12:01 73.58 73.58 73.58 73.58 0.0K
12:02 73.58 73.58 73.58 73.58 0.0K
12:03 73.72 73.72 73.58 73.58 0.1K
12:04 73.72 73.72 73.58 73.58 0.1K
12:09 73.74 73.74 73.74 73.74 0.1K
12:19 73.74 73.74 73.74 73.74 0.0K
12:23 73.74 73.74 73.74 73.74 0.0K
12:26 73.60 73.60 73.60 73.60 0.1K
12:29 73.64 73.64 73.64 73.64 0.0K
12:36 73.64 73.64 73.64 73.64 0.0K
12:43 73.64 73.64 73.64 73.64 0.0K
12:44 73.74 73.74 73.74 73.74 0.0K
12:45 73.74 73.74 73.72 73.72 0.0K
12:50 73.72 73.72 73.72 73.72 0.0K
12:53 73.68 73.68 73.68 73.68 0.0K
12:55 73.70 73.70 73.70 73.70 0.0K
12:58 73.70 73.70 73.70 73.70 0.0K
13:02 73.62 73.62 73.62 73.62 0.0K
13:06 73.62 73.62 73.62 73.62 0.0K
13:12 73.70 73.70 73.70 73.70 0.0K
13:21 73.72 73.72 73.72 73.72 0.0K
13:22 73.82 73.82 73.82 73.82 0.8K
13:24 73.80 73.80 73.80 73.80 0.9K
13:25 74.00 74.16 74.00 74.16 5.5K
13:29 74.18 74.18 74.18 74.18 0.0K
13:30 74.20 74.20 74.20 74.20 0.0K
13:33 74.20 74.20 74.20 74.20 0.1K
13:34 74.20 74.20 74.20 74.20 0.1K
13:36 74.20 74.20 74.06 74.06 0.1K
13:37 74.06 74.06 74.06 74.06 0.3K
13:41 74.06 74.06 74.06 74.06 0.0K
13:45 74.08 74.08 74.08 74.08 0.0K
13:53 74.20 74.20 74.20 74.20 0.0K
14:01 74.20 74.20 74.20 74.20 0.0K
14:04 74.20 74.20 74.20 74.20 0.0K
14:06 74.12 74.12 74.12 74.12 0.0K
14:09 74.08 74.08 74.08 74.08 0.0K
14:10 74.18 74.18 74.18 74.18 0.1K
14:14 74.18 74.18 74.18 74.18 0.0K
14:24 74.08 74.08 74.08 74.08 0.0K
14:31 74.18 74.18 74.18 74.18 0.0K
14:32 74.16 74.16 74.16 74.16 0.0K
14:33 74.16 74.16 74.16 74.16 0.0K
14:34 74.08 74.08 74.08 74.08 0.3K
14:40 74.06 74.06 74.06 74.06 0.3K
14:43 74.02 74.02 74.02 74.02 0.0K
14:46 74.12 74.12 74.02 74.02 0.2K
14:47 74.00 74.00 74.00 74.00 0.3K
14:48 73.98 73.98 73.98 73.98 0.1K
14:49 74.00 74.00 74.00 74.00 0.0K
14:50 74.10 74.10 74.10 74.10 0.1K
14:52 73.98 73.98 73.98 73.98 0.1K
14:54 74.10 74.10 74.10 74.10 0.0K
14:56 74.02 74.02 74.00 74.00 0.0K
14:57 74.00 74.00 74.00 74.00 0.0K
14:58 74.00 74.00 74.00 74.00 0.1K
15:00 74.00 74.12 74.00 74.12 0.3K
15:01 74.12 74.12 74.12 74.12 0.0K
15:25 74.12 74.12 74.12 74.12 0.0K
15:27 74.14 74.14 74.14 74.14 0.6K
15:28 74.12 74.12 74.12 74.12 0.0K
15:40 73.98 73.98 73.98 73.98 0.4K
15:43 74.00 74.00 74.00 74.00 0.0K
15:44 74.00 74.00 74.00 74.00 0.1K
15:49 74.00 74.00 73.94 73.94 0.7K
15:53 74.12 74.12 74.12 74.12 0.1K
15:58 74.18 74.18 74.18 74.18 0.0K
16:05 74.08 74.08 74.08 74.08 0.0K
16:11 74.12 74.12 74.06 74.06 0.2K
16:12 74.14 74.14 74.14 74.14 0.0K
16:17 74.14 74.14 74.14 74.14 0.0K
16:20 74.14 74.14 74.14 74.14 0.0K
16:27 73.92 73.92 73.92 73.92 0.2K
16:33 74.04 74.04 74.04 74.04 0.0K
16:36 73.90 73.90 73.90 73.90 0.6K
16:40 74.04 74.04 74.04 74.04 0.0K
16:43 73.90 73.90 73.90 73.90 0.1K
16:51 74.02 74.02 74.02 74.02 0.0K
16:57 73.90 73.90 73.90 73.90 0.0K
17:06 73.90 73.90 73.90 73.90 0.5K
17:07 73.90 73.90 73.90 73.90 0.0K
17:11 73.90 73.90 73.90 73.90 0.4K
17:15 73.92 73.92 73.80 73.80 0.0K
17:19 73.76 73.76 73.76 73.76 0.0K
17:23 73.76 73.76 73.76 73.76 0.1K
17:29 73.76 73.76 73.76 73.76 0.0K
17:33 73.90 73.90 73.80 73.80 0.1K
17:35 73.86 73.86 73.86 73.86 0.1K
17:36 73.90 73.90 73.90 73.90 0.0K
17:42 73.88 73.88 73.88 73.88 0.0K
17:44 74.02 74.02 74.02 74.02 0.0K
17:49 74.06 74.06 74.06 74.06 0.1K
17:50 74.06 74.06 74.06 74.06 0.0K
17:53 74.12 74.12 74.06 74.06 1.0K
17:56 73.98 73.98 73.98 73.98 2.2K
17:59 74.04 74.04 74.04 74.04 0.1K
18:00 74.02 74.04 74.02 74.04 2.2K
18:12 74.02 74.02 74.02 74.02 0.0K
18:19 73.96 73.96 73.82 73.82 1.4K
18:20 73.84 73.84 73.84 73.84 0.0K
18:21 73.84 73.84 73.84 73.84 0.1K
18:22 73.84 73.84 73.82 73.82 0.3K
18:23 73.82 73.82 73.82 73.82 0.4K
18:25 73.82 73.82 73.82 73.82 0.1K
18:26 73.98 73.98 73.98 73.98 0.1K
18:29 73.96 73.96 73.96 73.96 0.0K
18:30 73.96 73.96 73.96 73.96 0.0K
18:36 73.80 73.80 73.80 73.80 0.1K
18:39 73.80 73.80 73.80 73.80 0.1K
19:00 73.98 73.98 73.98 73.98 0.1K
19:03 73.76 73.76 73.76 73.76 0.0K
19:16 73.94 73.94 73.94 73.94 0.6K
19:17 73.92 73.92 73.92 73.92 0.0K
19:18 73.92 73.92 73.92 73.92 0.0K
19:19 73.92 73.92 73.92 73.92 0.1K
19:21 73.92 73.96 73.92 73.96 0.0K
19:25 73.96 73.96 73.96 73.96 0.0K
19:33 73.96 73.96 73.96 73.96 1.2K
19:38 73.84 73.84 73.84 73.84 2.4K
19:47 73.74 73.74 73.74 73.74 0.1K
19:50 73.82 73.82 73.82 73.82 0.0K
19:51 73.70 73.70 73.70 73.70 0.1K
19:59 73.84 73.84 73.84 73.84 0.0K
20:05 73.84 73.84 73.84 73.84 0.0K
20:06 73.74 73.74 73.68 73.68 1.7K
20:11 73.80 73.80 73.80 73.80 0.0K
20:12 73.70 73.70 73.70 73.70 0.0K
20:24 73.86 73.86 73.86 73.86 0.9K
20:25 73.90 73.90 73.90 73.90 0.1K
20:26 73.88 73.88 73.88 73.88 0.0K
20:40 73.74 73.74 73.74 73.74 0.0K
20:42 73.74 73.74 73.74 73.74 0.0K
20:43 73.86 73.86 73.86 73.86 0.0K
20:48 73.72 73.72 73.72 73.72 0.0K
20:49 73.70 73.70 73.70 73.70 0.2K
21:06 73.90 73.90 73.90 73.90 0.3K
21:13 73.78 73.78 73.78 73.78 0.0K
21:25 73.90 73.90 73.90 73.90 0.0K
21:29 73.88 73.88 73.88 73.88 0.3K
21:37 73.82 73.82 73.82 73.82 0.0K
21:42 73.88 73.88 73.88 73.88 0.0K
21:43 73.88 73.88 73.88 73.88 0.0K
21:51 73.80 73.80 73.80 73.80 0.3K
22:11 73.76 73.76 73.76 73.76 0.1K
22:12 73.80 73.80 73.80 73.80 0.1K
22:18 73.76 73.76 73.76 73.76 0.0K
22:29 73.68 73.68 73.68 73.68 0.9K
22:30 73.76 73.76 73.76 73.76 0.0K
22:41 73.60 73.60 73.60 73.60 1.4K
22:42 73.58 73.58 73.58 73.58 0.0K
23:01 73.68 73.68 73.52 73.52 0.6K
23:33 73.50 73.50 73.50 73.50 0.1K
23:34 73.58 73.58 73.58 73.58 0.1K
23:35 73.60 73.60 73.60 73.60 0.1K
23:36 73.60 73.60 73.60 73.60 0.0K
23:39 73.60 73.60 73.60 73.60 0.2K
23:42 73.38 73.38 73.38 73.38 0.5K
23:47 73.40 73.40 73.40 73.40 0.1K
23:49 73.40 73.40 73.40 73.40 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-28 73.26 73.92 72.80 72.90 0.0M
2025-09-27 73.26 73.92 73.08 73.48 0.0M
2025-09-26 73.74 74.20 73.00 73.52 0.1M
2025-09-25 75.00 75.00 73.58 73.80 0.2M
2025-09-24 73.68 75.00 71.76 75.00 0.4M
2025-09-23 71.86 74.36 71.80 73.76 0.6M
2025-09-22 72.70 72.70 71.20 72.14 0.2M
2025-09-19 72.48 73.20 71.86 72.76 0.0M
2025-09-18 73.00 73.16 71.82 72.66 0.2M
2025-09-17 73.44 73.90 72.08 72.96 0.4M
2025-09-16 74.08 74.98 72.30 73.40 0.3M
2025-09-15 74.38 74.88 73.94 74.28 0.1M
2025-09-14 74.38 74.68 74.08 74.56 0.0M
2025-09-13 74.38 74.88 74.08 74.22 0.0M
2025-09-12 76.06 76.46 74.10 74.32 0.3M
2025-09-11 76.00 76.64 76.00 76.26 0.1M
2025-09-10 76.84 76.84 75.12 75.92 0.2M
2025-09-09 76.80 77.24 76.36 76.74 0.1M
2025-09-08 76.84 77.24 76.32 76.80 0.1M
2025-09-07 76.84 77.02 76.72 76.94 0.0M
2025-09-06 76.84 77.06 76.58 76.84 0.0M
2025-09-05 76.96 77.30 76.48 76.84 0.1M
2025-09-04 77.04 77.32 76.44 76.98 0.1M
2025-09-03 77.26 77.48 76.64 77.32 0.1M
2025-09-02 77.52 77.74 76.68 76.94 0.1M
2025-09-01 76.84 78.52 76.72 77.50 0.2M
2025-08-31 76.84 77.42 77.06 77.34 0.0M
2025-08-30 76.84 77.42 76.72 77.38 0.0M
2025-08-29 77.50 77.60 76.54 76.84 0.1M
2025-08-28 77.38 77.94 76.66 77.52 0.1M
2025-08-27 77.36 78.32 77.12 77.52 0.1M
2025-08-26 76.96 78.10 76.70 77.80 0.1M
2025-08-25 76.92 78.10 76.00 76.78 0.1M
2025-08-24 76.92 78.10 77.36 77.36 0.0M
2025-08-23 76.92 77.94 77.22 77.52 0.0M
2025-08-22 76.28 77.48 76.28 77.24 0.1M
2025-08-21 78.70 78.70 76.22 76.30 0.2M
2025-08-20 79.36 80.00 77.62 78.58 0.3M
2025-08-19 79.24 80.30 79.00 79.44 0.2M
2025-08-18 78.62 79.42 77.12 79.38 0.1M
2025-08-17 78.62 78.26 77.70 77.96 0.0M
2025-08-16 78.62 78.62 77.28 78.00 0.0M
2025-08-15 78.68 80.46 78.48 79.56 0.5M
2025-08-14 78.88 79.14 77.92 78.46 0.1M
2025-08-13 79.52 80.34 78.28 78.52 0.2M
2025-08-12 77.98 81.24 77.00 78.52 0.8M
2025-08-11 77.96 79.68 77.48 78.12 0.3M
2025-08-08 76.92 77.96 76.60 77.74 0.2M
2025-08-07 76.16 78.00 76.00 76.66 0.3M
2025-08-06 76.00 76.68 75.18 76.14 0.4M
2025-08-05 74.96 76.00 74.60 75.82 0.2M
2025-08-04 74.34 75.00 74.34 74.80 0.1M
2025-08-01 75.04 75.16 73.82 74.34 0.1M
2025-07-31 74.60 75.50 74.50 74.84 0.1M
2025-07-30 75.50 75.70 74.50 74.74 0.1M
2025-07-29 75.84 76.36 74.82 74.92 0.1M
2025-07-28 76.82 78.00 75.18 76.00 0.3M
2025-07-27 76.82 77.00 76.46 76.96 0.0M
2025-07-26 76.82 76.98 76.42 76.84 0.0M
2025-07-25 76.30 78.38 76.10 76.54 0.4M
2025-07-24 76.88 77.10 75.80 76.04 0.2M
2025-07-23 76.98 77.18 76.18 76.82 0.1M
2025-07-22 77.22 77.24 75.84 76.60 0.1M
2025-07-21 76.34 78.76 75.66 76.98 0.3M
2025-07-20 76.34 78.50 77.52 77.82 0.1M
2025-07-19 76.34 78.76 76.38 77.52 0.1M
2025-07-18 75.98 76.84 75.44 76.50 0.1M
2025-07-17 75.80 77.68 75.16 75.62 0.2M
2025-07-16 75.48 75.88 75.12 75.46 0.1M
2025-07-15 74.52 76.30 74.32 75.70 0.2M
2025-07-14 73.26 74.98 71.50 74.54 0.2M
2025-07-13 73.26 73.32 72.52 72.58 0.0M
2025-07-12 73.26 73.42 72.70 73.20 0.0M
2025-07-11 74.70 74.70 72.50 72.68 0.1M
2025-07-10 73.54 75.66 73.48 74.14 0.2M
2025-07-09 74.16 74.68 72.50 73.42 0.2M
2025-07-08 75.24 75.58 74.14 74.22 0.1M
2025-07-07 76.32 77.04 75.10 75.24 0.1M
2025-07-06 76.32 76.94 76.34 76.92 0.0M
2025-07-05 76.32 77.04 76.30 76.58 0.0M
2025-07-04 78.62 78.62 75.66 76.30 0.1M
2025-07-03 77.06 79.12 76.72 78.24 0.2M
2025-07-02 78.20 78.80 76.84 77.04 0.1M
2025-07-01 78.26 79.00 77.62 78.08 0.2M
2025-06-30 77.04 79.42 76.02 78.16 0.5M
2025-06-29 77.04 77.58 76.72 77.02 0.0M
2025-06-28 77.04 77.60 76.88 77.20 0.0M
2025-06-27 77.36 77.64 75.74 76.64 0.2M
2025-06-26 74.70 77.90 74.38 76.88 0.7M
2025-06-25 74.78 75.48 74.40 74.40 0.2M
2025-06-24 73.78 74.90 73.00 74.50 0.2M
2025-06-23 75.46 75.46 73.08 73.58 0.4M
2025-06-20 76.12 76.64 74.70 75.44 0.2M
2025-06-19 76.06 77.30 76.00 76.12 0.1M
2025-06-18 77.52 78.24 75.38 76.04 0.4M
2025-06-17 76.70 77.70 76.32 77.68 0.1M
2025-06-16 77.10 77.34 76.28 76.58 0.1M
2025-06-15 77.10 77.32 76.92 77.32 0.0M
2025-06-14 77.10 77.34 77.02 77.16 0.0M
2025-06-13 77.06 77.50 76.76 77.02 0.1M
2025-06-11 77.16 77.38 76.72 77.10 0.1M
2025-06-10 77.52 77.98 76.70 76.92 0.1M
2025-06-09 79.24 79.70 76.86 77.64 0.4M
2025-06-08 79.24 79.50 79.04 79.26 0.0M
2025-06-07 79.24 79.70 79.22 79.38 0.0M
2025-06-06 80.40 81.80 78.68 79.24 0.3M
2025-06-05 79.90 80.46 79.52 80.30 0.1M
2025-06-04 80.80 81.50 79.06 79.64 0.2M
2025-06-03 78.46 81.60 78.06 80.78 0.6M
2025-06-02 79.48 79.84 77.38 78.10 0.3M
2025-06-01 79.48 79.84 77.38 77.72 0.1M
2025-05-31 79.48 79.70 79.22 79.32 0.0M
2025-05-30 78.76 80.14 78.58 79.40 0.1M
2025-05-29 79.58 80.42 78.66 78.66 0.2M
2025-05-28 77.42 80.74 77.42 79.44 0.5M
2025-05-27 77.04 77.48 76.00 77.40 0.2M
2025-05-26 78.64 78.76 76.78 76.88 0.2M
2025-05-23 78.82 79.66 78.46 78.70 0.2M
2025-05-22 80.30 80.56 78.30 78.78 0.2M
2025-05-21 80.98 81.50 80.00 80.30 0.2M
2025-05-20 81.44 83.20 80.48 80.98 0.3M
2025-05-19 81.26 83.94 81.00 81.44 0.5M
2025-05-18 81.26 82.46 81.34 82.04 0.0M
2025-05-17 81.26 82.02 81.20 81.56 0.0M
2025-05-16 81.22 82.26 80.50 81.02 0.1M
2025-05-15 82.58 82.82 80.84 81.20 0.2M
2025-05-14 83.36 83.50 82.18 82.58 0.1M
2025-05-13 84.22 84.90 83.02 83.40 0.1M
2025-05-12 83.14 87.36 83.00 83.96 0.9M
2025-05-08 82.42 84.36 82.28 83.20 0.2M
2025-05-07 81.94 83.68 81.68 82.46 0.2M
2025-05-06 80.36 83.00 80.36 82.34 0.2M
2025-05-05 80.52 82.10 79.50 80.80 0.2M
2025-05-02 82.70 82.70 80.28 80.52 0.1M
2025-04-30 85.06 85.12 81.00 82.64 0.4M
2025-04-29 88.10 90.28 83.20 84.64 0.8M
2025-04-28 85.36 92.50 84.64 88.10 2.2M
2025-04-25 84.62 85.34 84.46 85.04 0.1M
2025-04-24 84.74 85.78 84.30 84.70 0.2M
2025-04-23 83.84 85.00 83.62 84.60 0.3M
2025-04-22 83.60 86.40 83.46 83.60 0.5M
2025-04-21 83.38 84.36 83.36 83.70 0.1M
2025-04-18 84.46 84.58 82.16 83.02 0.2M
2025-04-17 84.20 86.08 83.74 84.70 0.6M
2025-04-16 83.74 85.36 81.28 83.52 0.3M
2025-04-15 83.54 84.80 83.10 83.74 0.1M
2025-04-14 84.60 86.52 83.38 83.72 0.2M
2025-04-11 82.56 84.80 82.30 84.60 0.2M
2025-04-10 83.10 84.98 81.36 82.06 0.3M
2025-04-09 79.54 83.18 74.80 83.04 0.7M
2025-04-08 80.68 83.24 79.46 79.48 0.4M
2025-04-07 83.00 84.66 77.50 80.60 0.8M
2025-04-04 87.46 89.10 83.12 83.74 0.4M
2025-04-03 90.58 92.68 85.58 87.20 0.4M
2025-04-02 90.00 91.40 89.60 90.42 0.2M
2025-04-01 92.00 94.86 88.80 89.60 0.5M
2025-03-31 90.78 92.98 88.00 92.10 0.5M
2025-03-28 92.24 93.70 90.28 91.70 0.3M
2025-03-27 94.26 95.00 92.00 92.24 0.4M
2025-03-26 95.40 96.56 94.04 94.04 0.3M
2025-03-25 95.06 97.10 93.66 95.20 0.3M
2025-03-24 96.10 97.10 95.02 95.38 0.2M
2025-03-21 95.62 99.70 95.62 96.24 0.9M
2025-03-20 96.18 97.54 94.92 95.52 0.3M
2025-03-19 95.20 97.06 94.32 95.90 0.2M
2025-03-18 96.86 98.32 95.00 95.58 0.3M
2025-03-17 97.20 97.50 95.46 96.36 0.5M
2025-03-14 95.52 97.70 93.62 96.06 0.6M
2025-03-13 95.00 96.22 93.32 95.68 0.3M
2025-03-12 96.64 97.66 94.62 95.24 0.4M
2025-03-11 97.50 99.36 95.46 96.72 0.5M
2025-03-10 98.90 101.00 97.22 97.88 0.4M
2025-03-07 101.10 101.20 97.10 98.82 0.5M
2025-03-06 98.50 104.48 97.62 100.54 2.2M
2025-03-05 98.80 101.88 95.88 96.64 0.9M
2025-03-04 97.96 99.00 97.52 98.02 0.3M
2025-03-03 96.64 98.64 94.60 97.10 0.4M
2025-02-28 94.00 101.66 93.40 96.64 1.3M
2025-02-27 96.04 99.80 93.24 93.92 1.1M
2025-02-26 101.70 102.12 95.54 96.04 1.2M
2025-02-25 96.52 105.00 95.52 100.66 3.4M
2025-02-24 95.06 98.32 95.06 96.48 1.2M
2025-02-21 94.90 96.40 93.12 94.90 0.6M
2025-02-20 95.04 95.88 94.12 94.90 0.3M
2025-02-19 94.30 97.80 93.24 95.18 1.9M
2025-02-18 93.84 99.46 93.00 94.14 5.2M
2025-02-17 91.98 93.92 91.86 93.30 0.8M
2025-02-14 91.78 93.94 90.68 91.46 0.8M
2025-02-13 93.14 94.10 90.00 91.46 0.6M
2025-02-12 92.66 93.68 88.90 93.16 1.6M
2025-02-11 91.12 92.04 90.78 92.04 0.3M
2025-02-10 92.06 94.72 90.90 91.08 0.9M
2025-02-07 90.24 93.22 89.22 91.36 1.9M
2025-02-06 89.90 91.72 89.70 90.24 0.9M
2025-02-05 88.84 90.88 87.48 90.16 0.4M
2025-02-04 90.16 90.88 88.60 88.84 0.3M
2025-02-03 89.56 91.18 89.10 90.16 0.5M
2025-01-31 90.42 91.30 89.02 89.54 0.5M
2025-01-30 90.30 90.76 89.60 90.28 0.4M
2025-01-29 89.90 90.46 89.28 89.52 0.2M
2025-01-28 88.30 90.46 87.26 89.72 0.4M
2025-01-27 91.00 91.00 87.54 88.30 0.5M
2025-01-24 91.50 92.00 90.00 90.30 0.5M
2025-01-23 91.00 92.70 90.24 91.04 1.1M
2025-01-22 89.80 94.48 88.50 90.60 3.8M
2025-01-21 89.64 92.40 86.34 89.48 1.6M
2025-01-20 91.62 93.00 89.50 89.54 0.7M
2025-01-17 92.06 94.24 89.00 91.18 1.6M
2025-01-16 91.86 93.00 90.10 91.48 0.9M
2025-01-15 91.62 92.24 89.28 91.66 0.7M
2025-01-14 89.02 93.38 88.18 91.50 2.4M
2025-01-13 90.02 92.50 89.04 89.06 1.2M
2025-01-10 88.24 91.90 88.20 89.62 2.8M
2025-01-09 94.00 94.20 88.26 88.32 1.6M
2025-01-08 97.34 99.24 91.80 93.54 5.0M
2025-01-06 85.74 101.46 85.74 97.34 14.4M
2025-01-03 83.70 89.98 83.70 85.70 2.8M