车美仕

KMX
🏛️ 美国 →
44.87
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 58.35 58.35 57.98 58.03 68.0K
09:31 57.93 58.06 57.93 58.06 1.9K
09:32 57.83 57.93 57.80 57.82 16.5K
09:33 57.82 57.86 57.78 57.86 5.9K
09:34 57.88 57.88 57.82 57.82 2.7K
09:35 57.86 57.89 57.86 57.86 0.9K
09:36 57.87 57.87 57.87 57.87 3.1K
09:37 57.87 57.90 57.83 57.84 5.6K
09:38 57.78 57.84 57.78 57.81 3.6K
09:39 57.77 57.81 57.77 57.81 7.1K
09:40 57.80 57.80 57.75 57.79 3.3K
09:41 57.79 57.88 57.79 57.87 5.1K
09:42 57.83 57.83 57.74 57.75 14.6K
09:43 57.75 57.82 57.72 57.72 8.4K
09:44 57.72 57.79 57.72 57.79 3.8K
09:45 57.85 57.93 57.84 57.86 4.6K
09:46 57.83 57.89 57.77 57.89 1.9K
09:47 57.84 57.90 57.84 57.90 2.1K
09:48 57.85 57.88 57.85 57.88 1.5K
09:49 57.85 57.85 57.77 57.77 6.4K
09:50 57.84 57.84 57.77 57.81 0.7K
09:51 57.77 57.85 57.77 57.84 5.2K
09:52 57.80 57.80 57.73 57.73 2.9K
09:53 57.82 57.86 57.81 57.86 2.8K
09:54 57.89 57.98 57.89 57.94 2.4K
09:55 58.01 58.08 58.01 58.08 5.6K
09:56 58.10 58.17 58.10 58.11 0.7K
09:57 58.12 58.20 58.12 58.16 8.6K
09:58 58.16 58.18 58.16 58.18 3.7K
09:59 58.18 58.18 58.18 58.18 2.5K
10:00 58.00 58.00 58.00 58.00 5.1K
10:01 58.05 58.05 57.99 57.99 1.9K
10:02 58.02 58.02 57.99 57.99 1.5K
10:03 57.94 57.94 57.89 57.93 3.0K
10:04 57.89 57.93 57.89 57.90 2.2K
10:05 57.86 57.90 57.79 57.80 5.4K
10:06 57.77 57.77 57.77 57.77 2.3K
10:07 57.74 57.88 57.73 57.88 7.2K
10:08 57.91 57.95 57.91 57.95 2.2K
10:09 57.94 57.96 57.88 57.88 5.1K
10:10 57.91 57.96 57.91 57.95 3.9K
10:11 58.00 58.13 58.00 58.13 6.0K
10:12 58.19 58.25 58.19 58.19 5.4K
10:13 58.19 58.28 58.19 58.26 4.4K
10:14 58.28 58.30 58.26 58.30 3.8K
10:15 58.27 58.32 58.23 58.23 4.5K
10:16 58.24 58.26 58.21 58.25 13.1K
10:17 58.25 58.32 58.22 58.22 16.9K
10:18 58.24 58.27 58.17 58.17 6.0K
10:19 58.18 58.18 58.14 58.14 5.0K
10:20 58.16 58.16 58.12 58.12 3.2K
10:21 58.14 58.19 58.14 58.17 4.4K
10:22 58.16 58.16 58.05 58.12 4.7K
10:23 58.09 58.16 58.09 58.16 1.9K
10:24 58.11 58.11 58.04 58.04 4.5K
10:25 58.08 58.13 58.04 58.08 1.6K
10:26 58.09 58.09 58.05 58.08 2.8K
10:27 58.08 58.08 57.98 57.98 7.2K
10:28 57.98 58.07 57.98 58.07 4.7K
10:29 58.04 58.08 58.04 58.05 1.7K
10:30 58.07 58.10 58.06 58.09 4.0K
10:31 58.06 58.10 58.06 58.07 2.1K
10:32 58.08 58.08 58.04 58.08 1.4K
10:33 58.08 58.08 58.01 58.01 3.9K
10:34 58.01 58.05 58.01 58.04 2.4K
10:35 58.01 58.04 58.00 58.00 2.6K
10:36 58.00 58.04 58.00 58.04 3.4K
10:37 58.01 58.01 57.97 57.97 2.7K
10:38 57.95 57.95 57.94 57.94 2.2K
10:39 57.92 57.92 57.88 57.89 4.0K
10:40 57.85 57.93 57.85 57.93 3.4K
10:41 57.94 57.94 57.91 57.91 1.7K
10:42 57.88 57.96 57.88 57.96 5.4K
10:43 58.02 58.08 58.02 58.08 5.1K
10:44 58.12 58.12 58.12 58.12 2.5K
10:45 58.10 58.10 58.08 58.10 0.8K
10:46 58.07 58.11 58.07 58.11 7.5K
10:47 58.09 58.16 58.09 58.16 3.8K
10:48 58.16 58.19 58.16 58.18 1.8K
10:49 58.24 58.24 58.21 58.23 3.5K
10:50 58.22 58.24 58.20 58.23 5.6K
10:51 58.20 58.28 58.20 58.23 4.5K
10:52 58.24 58.29 58.24 58.28 3.2K
10:53 58.28 58.31 58.28 58.31 2.6K
10:54 58.33 58.33 58.28 58.30 2.7K
10:55 58.30 58.33 58.30 58.33 3.4K
10:56 58.34 58.41 58.34 58.41 2.9K
10:57 58.42 58.43 58.42 58.43 30.1K
10:58 58.41 58.43 58.39 58.43 13.6K
10:59 58.46 58.56 58.45 58.45 13.5K
11:00 58.45 58.49 58.45 58.48 3.8K
11:01 58.49 58.52 58.49 58.52 1.2K
11:02 58.47 58.49 58.43 58.43 4.8K
11:03 58.42 58.45 58.40 58.45 5.5K
11:04 58.45 58.49 58.45 58.49 3.7K
11:05 58.44 58.46 58.44 58.46 3.2K
11:06 58.43 58.43 58.34 58.36 5.0K
11:07 58.35 58.37 58.33 58.33 3.0K
11:08 58.30 58.34 58.30 58.34 4.9K
11:09 58.35 58.42 58.35 58.40 8.5K
11:10 58.40 58.40 58.36 58.39 5.3K
11:11 58.42 58.44 58.41 58.43 2.9K
11:12 58.42 58.44 58.39 58.39 6.0K
11:13 58.36 58.38 58.33 58.35 3.8K
11:14 58.34 58.34 58.25 58.29 6.0K
11:15 58.31 58.36 58.31 58.36 4.4K
11:16 58.35 58.39 58.33 58.36 4.3K
11:17 58.34 58.43 58.31 58.43 12.4K
11:18 58.43 58.44 58.37 58.37 6.8K
11:19 58.42 58.50 58.42 58.50 5.7K
11:20 58.51 58.53 58.51 58.52 3.9K
11:21 58.48 58.50 58.45 58.47 6.1K
11:22 58.50 58.50 58.36 58.36 6.9K
11:23 58.34 58.37 58.34 58.35 7.1K
11:24 58.35 58.36 58.32 58.35 6.6K
11:25 58.35 58.37 58.33 58.37 10.0K
11:26 58.36 58.37 58.33 58.35 10.1K
11:27 58.34 58.37 58.34 58.37 5.0K
11:28 58.35 58.35 58.31 58.31 13.3K
11:29 58.29 58.36 58.29 58.36 14.5K
11:30 58.35 58.36 58.33 58.36 6.7K
11:31 58.36 58.46 58.36 58.46 5.6K
11:32 58.47 58.47 58.41 58.42 6.9K
11:33 58.43 58.48 58.43 58.47 4.0K
11:34 58.47 58.47 58.41 58.45 6.9K
11:35 58.44 58.47 58.43 58.46 2.8K
11:36 58.47 58.48 58.39 58.39 4.4K
11:37 58.39 58.39 58.31 58.33 4.2K
11:38 58.33 58.33 58.29 58.30 5.6K
11:39 58.28 58.28 58.23 58.23 1.8K
11:40 58.19 58.19 58.16 58.16 2.4K
11:41 58.17 58.20 58.16 58.20 2.8K
11:42 58.17 58.19 58.17 58.17 2.1K
11:43 58.15 58.15 58.07 58.10 5.7K
11:44 58.08 58.08 58.04 58.06 3.9K
11:45 58.03 58.03 58.02 58.02 1.1K
11:46 58.02 58.03 57.98 57.99 4.3K
11:47 58.02 58.02 57.94 57.94 1.9K
11:48 57.97 57.97 57.94 57.97 0.6K
11:49 57.97 57.98 57.91 57.91 4.1K
11:50 57.94 57.94 57.92 57.92 2.0K
11:51 57.92 57.92 57.92 57.92 1.6K
11:52 57.91 57.94 57.90 57.94 5.9K
11:53 57.94 57.96 57.94 57.95 5.3K
11:54 57.95 57.99 57.95 57.99 3.7K
11:55 58.02 58.02 57.98 57.98 2.0K
11:56 57.98 57.99 57.98 57.99 6.7K
11:57 57.97 57.97 57.92 57.92 3.7K
11:58 57.90 57.92 57.88 57.88 2.9K
11:59 57.88 57.93 57.88 57.89 6.8K
12:00 57.88 57.89 57.87 57.87 6.1K
12:01 57.88 57.89 57.88 57.88 2.6K
12:02 57.93 57.95 57.90 57.91 9.8K
12:03 57.91 58.04 57.91 58.04 5.7K
12:04 58.06 58.06 57.98 58.03 14.7K
12:05 58.03 58.03 57.99 58.01 5.8K
12:06 57.98 57.99 57.97 57.99 1.7K
12:07 57.93 57.93 57.86 57.86 3.3K
12:08 57.88 57.88 57.86 57.86 5.6K
12:09 57.83 57.83 57.81 57.83 4.0K
12:10 57.83 57.85 57.80 57.80 23.9K
12:11 57.85 57.87 57.80 57.80 4.1K
12:12 57.84 57.99 57.84 57.99 6.1K
12:14 58.00 58.00 57.92 57.98 5.3K
12:15 57.94 57.96 57.92 57.93 4.7K
12:17 57.94 57.98 57.94 57.98 3.9K
12:18 57.94 57.98 57.94 57.98 1.8K
12:19 57.96 58.00 57.96 58.00 2.6K
12:20 58.05 58.06 58.05 58.06 1.7K
12:21 58.06 58.07 58.06 58.07 0.5K
12:22 58.06 58.06 58.03 58.06 2.5K
12:23 58.05 58.05 57.95 57.97 5.7K
12:24 58.00 58.01 57.96 57.98 3.2K
12:25 57.99 58.05 57.99 58.05 3.0K
12:26 58.03 58.03 58.01 58.03 0.7K
12:27 58.00 58.01 57.97 57.98 4.5K
12:28 57.97 57.97 57.97 57.97 0.3K
12:29 57.98 58.00 57.98 58.00 2.8K
12:30 57.98 58.04 57.98 58.04 2.9K
12:31 58.03 58.04 58.02 58.02 1.7K
12:32 58.02 58.02 58.01 58.01 2.3K
12:33 58.03 58.05 58.03 58.05 3.0K
12:34 58.01 58.04 58.01 58.02 2.5K
12:35 58.03 58.06 58.03 58.06 2.5K
12:36 58.06 58.06 58.00 58.00 4.2K
12:37 57.98 57.98 57.95 57.95 1.9K
12:38 57.95 58.04 57.95 58.04 8.8K
12:39 58.05 58.05 58.02 58.02 4.2K
12:40 58.00 58.00 57.95 57.97 4.6K
12:41 57.95 57.99 57.94 57.99 3.8K
12:42 57.97 58.00 57.96 58.00 2.1K
12:43 58.00 58.00 57.96 57.96 1.8K
12:44 58.00 58.03 58.00 58.02 1.8K
12:45 58.05 58.05 58.02 58.02 4.2K
12:46 58.02 58.02 57.97 57.98 9.9K
12:47 57.96 57.98 57.93 57.98 3.5K
12:48 58.02 58.04 58.02 58.04 7.2K
12:49 58.02 58.03 58.01 58.03 2.5K
12:50 58.00 58.02 58.00 58.02 3.4K
12:51 57.99 57.99 57.99 57.99 2.1K
12:52 58.01 58.01 58.01 58.01 3.1K
12:53 58.02 58.02 58.02 58.02 3.6K
12:54 57.98 58.00 57.98 57.98 6.6K
12:55 58.00 58.00 57.94 57.95 5.8K
12:56 57.92 57.93 57.91 57.91 3.0K
12:57 57.91 57.91 57.87 57.87 3.3K
12:58 57.89 57.89 57.85 57.87 4.6K
12:59 57.87 57.88 57.84 57.84 4.5K
13:00 57.84 57.87 57.84 57.87 4.9K
13:01 57.87 57.99 57.85 57.95 42.3K
13:02 57.98 58.11 57.98 58.11 22.4K
13:03 58.13 58.13 58.02 58.04 22.8K
13:04 58.04 58.08 58.04 58.07 3.8K
13:05 58.04 58.06 58.02 58.03 6.6K
13:06 58.03 58.03 57.97 57.98 5.8K
13:07 57.96 57.96 57.92 57.92 4.8K
13:08 57.95 57.96 57.94 57.94 11.0K
13:09 57.94 57.94 57.93 57.94 7.8K
13:10 57.92 57.93 57.92 57.92 7.7K
13:11 57.92 57.92 57.88 57.90 1.8K
13:12 57.90 57.91 57.85 57.91 17.2K
13:13 57.91 58.00 57.91 57.95 6.0K
13:14 57.93 57.93 57.88 57.88 0.8K
13:15 57.91 57.91 57.89 57.91 1.8K
13:16 57.91 57.91 57.87 57.88 2.3K
13:17 57.87 57.87 57.84 57.84 4.0K
13:18 57.84 57.87 57.84 57.86 6.8K
13:19 57.86 57.86 57.85 57.85 2.2K
13:20 57.82 57.82 57.73 57.73 17.0K
13:21 57.75 57.75 57.73 57.73 5.8K
13:22 57.75 57.83 57.75 57.83 21.2K
13:23 57.93 57.95 57.93 57.94 2.7K
13:24 57.94 57.94 57.91 57.92 4.8K
13:25 57.88 57.88 57.84 57.84 2.7K
13:26 57.91 57.93 57.90 57.92 2.7K
13:27 57.90 57.90 57.90 57.90 2.1K
13:28 57.88 57.88 57.88 57.88 1.4K
13:29 57.93 58.05 57.93 58.05 11.8K
13:30 58.06 58.22 58.06 58.22 17.0K
13:31 58.20 58.23 58.18 58.22 4.8K
13:32 58.23 58.24 58.23 58.24 1.8K
13:33 58.26 58.26 58.26 58.26 0.9K
13:34 58.24 58.24 58.18 58.18 4.9K
13:35 58.15 58.15 58.08 58.09 3.6K
13:36 58.10 58.10 58.08 58.08 2.0K
13:37 58.08 58.13 58.08 58.13 5.9K
13:38 58.14 58.15 58.14 58.15 5.4K
13:39 58.17 58.17 58.17 58.17 1.7K
13:40 58.17 58.17 58.08 58.13 9.8K
13:41 58.10 58.11 58.07 58.10 6.0K
13:42 58.10 58.18 58.10 58.16 9.9K
13:43 58.16 58.24 58.14 58.24 9.6K
13:44 58.23 58.23 58.19 58.21 6.3K
13:45 58.25 58.27 58.25 58.27 0.5K
13:46 58.27 58.27 58.22 58.22 3.6K
13:47 58.22 58.22 58.22 58.22 1.2K
13:48 58.20 58.20 58.15 58.17 7.1K
13:49 58.17 58.17 58.15 58.15 1.0K
13:50 58.16 58.17 58.14 58.17 7.5K
13:51 58.16 58.16 58.14 58.14 2.5K
13:52 58.13 58.13 58.08 58.11 4.4K
13:53 58.11 58.14 58.11 58.14 3.1K
13:54 58.14 58.14 58.12 58.12 1.1K
13:55 58.12 58.14 58.10 58.14 3.3K
13:56 58.15 58.15 58.14 58.14 3.9K
13:57 58.12 58.12 58.12 58.12 1.1K
13:58 58.14 58.14 58.10 58.12 2.1K
13:59 58.12 58.13 58.10 58.10 1.9K
14:00 58.10 58.12 58.10 58.12 1.8K
14:01 58.12 58.12 58.04 58.06 7.0K
14:02 58.04 58.06 58.04 58.05 2.2K
14:03 58.05 58.05 58.01 58.01 5.0K
14:04 58.02 58.02 57.99 57.99 1.3K
14:05 58.00 58.05 58.00 58.05 7.7K
14:06 58.05 58.05 58.05 58.05 2.5K
14:07 58.05 58.11 58.05 58.05 4.6K
14:08 58.06 58.06 58.04 58.04 2.2K
14:09 58.04 58.09 58.04 58.09 3.4K
14:10 58.10 58.10 58.10 58.10 2.1K
14:11 58.07 58.08 58.07 58.07 2.7K
14:12 58.07 58.07 58.05 58.05 6.5K
14:13 58.05 58.06 58.02 58.06 6.3K
14:14 58.04 58.04 57.99 58.04 6.9K
14:15 58.03 58.03 58.03 58.03 0.3K
14:16 58.01 58.03 58.01 58.02 4.0K
14:17 58.01 58.02 58.01 58.02 2.0K
14:18 58.00 58.00 57.99 57.99 2.6K
14:19 58.00 58.01 57.99 57.99 1.5K
14:20 58.01 58.04 57.99 58.04 7.9K
14:21 58.05 58.05 58.01 58.01 3.4K
14:22 58.01 58.01 58.01 58.01 1.4K
14:23 58.01 58.01 57.96 57.96 18.1K
14:24 57.95 57.95 57.88 57.88 4.6K
14:25 57.85 57.87 57.84 57.84 7.3K
14:26 57.84 57.90 57.81 57.90 15.2K
14:27 57.90 57.94 57.90 57.93 4.9K
14:28 57.93 57.93 57.91 57.93 2.6K
14:29 57.93 57.93 57.90 57.90 3.5K
14:30 57.90 57.92 57.90 57.92 3.4K
14:31 57.92 57.92 57.90 57.90 2.5K
14:32 57.90 57.90 57.84 57.84 5.0K
14:33 57.82 57.85 57.82 57.85 6.3K
14:34 57.86 57.92 57.86 57.92 7.0K
14:35 57.96 57.97 57.96 57.97 6.4K
14:36 57.98 58.00 57.97 58.00 5.1K
14:37 57.99 57.99 57.98 57.99 7.0K
14:38 57.97 57.97 57.94 57.94 6.8K
14:39 57.94 57.94 57.89 57.89 4.4K
14:40 57.89 57.89 57.89 57.89 2.2K
14:41 57.90 57.93 57.90 57.93 6.8K
14:42 57.94 57.95 57.94 57.94 1.6K
14:43 57.96 57.97 57.95 57.96 6.0K
14:44 57.95 57.95 57.92 57.92 6.4K
14:45 57.90 57.93 57.87 57.93 6.0K
14:46 57.92 57.94 57.90 57.94 3.0K
14:47 57.92 57.95 57.92 57.95 4.1K
14:48 57.94 57.96 57.94 57.94 3.4K
14:49 57.96 57.97 57.96 57.97 2.7K
14:50 57.96 57.96 57.96 57.96 2.0K
14:51 57.94 57.97 57.94 57.97 1.4K
14:52 57.97 58.07 57.97 58.03 21.3K
14:53 58.01 58.01 57.99 58.00 6.4K
14:54 58.00 58.03 57.97 57.97 9.2K
14:55 57.95 57.95 57.93 57.94 6.6K
14:56 57.92 57.94 57.91 57.93 9.5K
14:57 57.95 58.01 57.95 58.01 4.5K
14:58 58.02 58.07 58.02 58.06 6.4K
14:59 58.06 58.08 58.05 58.05 4.1K
15:00 58.04 58.04 58.01 58.01 5.9K
15:01 58.02 58.02 57.98 57.99 2.1K
15:02 58.00 58.01 57.97 58.01 5.5K
15:03 58.01 58.02 58.01 58.02 2.0K
15:04 58.02 58.04 58.02 58.03 4.4K
15:05 58.01 58.01 57.98 57.98 6.0K
15:06 58.02 58.10 58.00 58.10 11.0K
15:07 58.12 58.12 58.11 58.11 3.8K
15:08 58.08 58.09 58.08 58.09 5.0K
15:09 58.09 58.09 58.04 58.04 6.1K
15:10 58.03 58.06 58.02 58.04 7.6K
15:11 58.04 58.09 58.04 58.09 8.1K
15:12 58.07 58.12 58.07 58.11 12.4K
15:13 58.10 58.10 58.08 58.10 3.9K
15:14 58.08 58.08 58.04 58.04 7.4K
15:15 58.03 58.03 58.00 58.01 3.6K
15:16 58.01 58.02 57.98 58.00 8.0K
15:17 58.01 58.05 58.01 58.05 5.4K
15:18 58.07 58.10 58.05 58.10 6.8K
15:19 58.12 58.14 58.12 58.14 2.1K
15:20 58.15 58.15 58.14 58.15 10.9K
15:21 58.15 58.15 58.10 58.10 7.2K
15:22 58.10 58.17 58.10 58.16 6.5K
15:23 58.12 58.15 58.12 58.15 4.6K
15:24 58.16 58.16 58.14 58.16 6.1K
15:25 58.14 58.14 58.13 58.13 3.0K
15:26 58.12 58.17 58.12 58.17 5.9K
15:27 58.17 58.17 58.13 58.14 4.6K
15:28 58.14 58.14 58.10 58.14 5.3K
15:29 58.13 58.13 58.11 58.11 2.7K
15:30 58.11 58.17 58.08 58.17 16.2K
15:31 58.16 58.18 58.15 58.18 7.5K
15:32 58.16 58.16 58.16 58.16 6.7K
15:33 58.16 58.17 58.15 58.17 8.5K
15:34 58.17 58.17 58.13 58.13 3.6K
15:35 58.13 58.13 58.09 58.11 7.0K
15:36 58.11 58.11 58.10 58.10 3.7K
15:37 58.11 58.16 58.10 58.15 9.4K
15:38 58.17 58.18 58.12 58.12 11.2K
15:39 58.13 58.22 58.13 58.22 16.3K
15:40 58.27 58.27 58.19 58.19 13.1K
15:41 58.16 58.25 58.15 58.20 10.4K
15:42 58.17 58.17 58.13 58.14 5.6K
15:43 58.09 58.18 58.09 58.18 14.3K
15:44 58.18 58.18 58.16 58.18 5.4K
15:45 58.18 58.21 58.18 58.21 9.1K
15:46 58.21 58.23 58.21 58.22 12.0K
15:47 58.18 58.18 58.17 58.18 9.7K
15:48 58.18 58.19 58.17 58.18 11.1K
15:49 58.20 58.20 58.18 58.20 12.0K
15:50 58.25 58.28 58.20 58.27 27.1K
15:51 58.27 58.32 58.26 58.26 25.6K
15:52 58.26 58.27 58.22 58.27 19.0K
15:53 58.26 58.31 58.26 58.27 24.8K
15:54 58.26 58.27 58.22 58.27 22.9K
15:55 58.22 58.29 58.13 58.29 54.9K
15:56 58.28 58.29 58.20 58.21 34.7K
15:57 58.22 58.22 58.18 58.21 47.2K
15:58 58.19 58.21 58.14 58.19 63.7K
15:59 58.20 58.20 58.08 58.10 636.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 45.16 45.45 44.48 44.87 4.3M
2025-09-29 45.20 45.35 44.19 45.25 7.3M
2025-09-26 44.75 46.59 44.55 44.86 10.2M
2025-09-25 45.07 46.65 42.75 45.62 28.4M
2025-09-24 57.53 58.45 56.55 57.06 4.9M
2025-09-23 58.69 59.09 57.15 57.60 3.0M
2025-09-22 58.26 58.56 57.72 58.10 3.0M
2025-09-19 59.96 59.96 58.05 58.43 5.8M
2025-09-18 60.05 60.47 59.48 60.00 2.3M
2025-09-17 59.57 61.70 59.02 59.13 2.7M
2025-09-16 60.62 60.81 59.50 60.35 2.2M
2025-09-15 60.18 61.70 59.61 60.42 2.7M
2025-09-12 60.93 61.08 59.61 59.77 2.0M
2025-09-11 59.25 61.63 59.18 61.25 3.0M
2025-09-10 60.64 61.83 58.73 59.19 2.5M
2025-09-09 61.00 61.70 60.80 61.38 2.2M
2025-09-08 60.43 61.51 59.75 61.38 2.6M
2025-09-05 61.31 62.34 60.33 60.70 2.4M
2025-09-04 60.28 60.99 59.07 60.95 2.3M
2025-09-03 59.42 61.08 59.30 60.21 5.1M
2025-09-02 60.45 60.80 59.43 59.69 2.7M
2025-08-29 62.30 62.56 61.22 61.35 1.9M
2025-08-28 61.76 62.19 60.15 62.17 3.4M
2025-08-27 59.96 62.48 59.66 62.07 3.4M
2025-08-26 59.90 60.12 59.50 59.67 1.7M
2025-08-25 59.69 60.29 59.46 59.86 1.5M
2025-08-22 58.34 60.46 58.00 60.06 1.8M
2025-08-21 57.50 58.25 56.95 57.89 1.6M
2025-08-20 57.25 59.38 56.82 57.81 3.7M
2025-08-19 58.78 60.44 58.56 59.38 2.4M
2025-08-18 58.13 58.68 57.67 58.45 2.4M
2025-08-15 58.49 58.92 57.56 57.76 2.4M
2025-08-14 57.90 58.19 57.21 58.14 2.5M
2025-08-13 56.78 58.74 56.45 58.62 3.3M
2025-08-12 56.42 57.03 56.17 56.66 2.3M
2025-08-11 55.43 56.21 55.03 55.94 2.2M
2025-08-08 55.56 55.56 54.72 54.96 1.7M
2025-08-07 57.00 57.22 55.03 55.25 2.4M
2025-08-06 57.07 57.92 56.01 56.22 4.0M
2025-08-05 54.97 56.65 54.81 56.10 3.5M
2025-08-04 56.30 56.75 54.53 54.66 3.1M
2025-08-01 56.52 56.82 55.37 55.98 3.8M
2025-07-31 57.68 58.33 56.41 56.61 4.3M
2025-07-30 59.26 59.36 57.54 58.00 3.4M
2025-07-29 60.21 60.30 58.92 59.07 2.8M
2025-07-28 60.88 61.39 60.08 60.26 2.1M
2025-07-25 60.65 60.87 59.96 60.72 2.2M
2025-07-24 62.14 62.19 60.21 60.22 3.5M
2025-07-23 63.49 63.74 61.88 62.83 3.7M
2025-07-22 61.71 63.66 61.55 63.53 2.7M
2025-07-21 62.62 62.86 61.47 61.47 3.0M
2025-07-18 62.85 63.23 61.87 62.62 2.8M
2025-07-17 62.81 63.11 61.52 62.28 2.9M
2025-07-16 63.33 63.76 61.65 62.39 2.8M
2025-07-15 66.04 66.04 62.56 62.98 3.2M
2025-07-14 64.60 66.23 64.42 65.20 2.6M
2025-07-11 66.08 66.40 64.25 64.34 3.0M
2025-07-10 67.14 67.53 66.31 66.94 4.3M
2025-07-09 68.51 68.71 66.92 67.27 2.5M
2025-07-08 69.00 69.38 68.06 68.38 3.1M
2025-07-07 69.58 70.01 68.20 68.78 2.5M
2025-07-03 71.39 71.99 70.53 70.61 1.3M
2025-07-02 70.46 71.99 70.16 71.57 2.8M
2025-07-01 67.56 70.88 66.87 70.28 3.4M
2025-06-30 66.63 67.62 65.95 67.21 3.2M
2025-06-27 67.17 67.73 66.15 66.60 5.6M
2025-06-26 67.92 68.26 66.45 66.67 2.4M
2025-06-25 68.26 69.48 67.46 67.50 4.2M
2025-06-24 67.56 69.73 66.76 69.21 5.5M
2025-06-23 67.94 68.00 64.35 67.17 6.2M
2025-06-20 70.27 70.43 65.50 68.57 12.5M
2025-06-18 64.31 65.05 63.89 64.33 5.6M
2025-06-17 65.33 65.67 64.21 64.43 3.6M
2025-06-16 65.85 66.32 64.98 65.85 3.5M
2025-06-13 65.02 66.40 64.41 64.91 3.4M
2025-06-12 66.93 67.18 65.78 66.11 2.5M
2025-06-11 68.69 68.83 67.70 67.83 3.8M
2025-06-10 67.63 68.92 67.54 68.49 4.3M
2025-06-09 66.49 67.24 65.81 67.20 2.8M
2025-06-06 66.21 66.64 65.05 65.71 1.8M
2025-06-05 65.94 66.37 65.10 65.40 2.1M
2025-06-04 66.11 66.46 65.68 65.91 2.4M
2025-06-03 64.29 66.66 63.34 66.25 2.5M
2025-06-02 63.99 64.41 62.09 64.20 2.6M
2025-05-30 62.51 64.98 61.80 64.46 13.8M
2025-05-29 63.28 63.35 62.20 63.00 2.1M
2025-05-28 63.03 64.03 62.74 62.91 3.6M
2025-05-27 62.84 63.63 62.06 62.96 2.8M
2025-05-23 61.59 62.66 61.34 62.27 3.2M
2025-05-22 63.12 63.38 62.16 63.22 2.9M
2025-05-21 66.00 66.19 63.29 63.34 3.2M
2025-05-20 67.73 67.94 66.59 66.78 2.6M
2025-05-19 66.25 68.44 65.86 67.97 2.6M
2025-05-16 67.50 67.87 67.00 67.25 2.6M
2025-05-15 67.34 67.93 66.62 67.90 2.7M
2025-05-14 69.33 69.33 67.59 67.82 4.1M
2025-05-13 69.47 70.37 69.08 69.56 2.6M
2025-05-12 69.81 70.26 68.24 69.06 3.5M
2025-05-09 67.05 67.06 65.68 66.10 2.1M
2025-05-08 66.15 67.81 65.38 66.55 3.8M
2025-05-07 67.05 67.40 65.15 65.88 2.8M
2025-05-06 65.32 66.65 65.15 66.37 2.3M
2025-05-05 66.10 67.30 65.88 66.29 3.2M
2025-05-02 66.26 67.10 65.74 66.71 2.1M
2025-05-01 65.39 66.96 64.10 65.52 3.5M
2025-04-30 63.58 64.74 62.15 64.67 3.7M
2025-04-29 64.44 65.28 64.30 64.86 2.8M
2025-04-28 65.81 66.93 64.32 65.11 3.0M
2025-04-25 65.13 65.65 64.55 65.03 2.2M
2025-04-24 65.93 66.34 64.72 65.68 2.4M
2025-04-23 67.01 68.53 65.63 65.80 2.5M
2025-04-22 63.05 65.75 63.05 65.05 3.1M
2025-04-21 63.76 64.19 61.67 62.33 2.9M
2025-04-17 64.04 64.77 63.63 64.59 2.3M
2025-04-16 66.77 67.05 63.33 64.11 3.8M
2025-04-15 67.67 68.20 66.76 67.73 3.2M
2025-04-14 69.02 70.00 67.05 67.50 4.5M
2025-04-11 65.99 68.89 65.50 68.36 5.2M
2025-04-10 69.49 71.55 63.23 66.45 20.3M
2025-04-09 72.12 81.79 72.03 80.06 7.5M
2025-04-08 75.37 77.98 71.94 73.31 4.5M
2025-04-07 73.55 77.19 71.31 73.76 4.3M
2025-04-04 74.24 77.36 72.16 75.72 3.7M
2025-04-03 79.29 80.17 76.14 76.46 4.5M
2025-04-02 78.04 82.79 77.65 82.77 4.0M
2025-04-01 77.62 78.99 77.19 78.88 4.1M
2025-03-31 75.18 78.38 74.61 77.92 2.8M
2025-03-28 76.07 76.92 74.77 75.99 2.8M
2025-03-27 74.72 77.82 73.70 76.93 4.6M
2025-03-26 75.59 76.42 74.92 75.07 2.5M
2025-03-25 73.54 74.50 73.13 74.26 2.0M
2025-03-24 72.18 73.85 71.75 73.54 2.4M
2025-03-21 70.82 71.95 69.70 71.32 3.0M
2025-03-20 70.12 72.30 69.82 71.69 2.4M
2025-03-19 70.67 71.68 67.20 70.83 3.6M
2025-03-18 71.43 71.75 69.64 70.33 1.7M
2025-03-17 69.92 72.37 69.84 71.87 2.4M
2025-03-14 70.24 70.54 69.29 69.90 2.0M
2025-03-13 72.55 72.89 68.41 69.25 2.5M
2025-03-12 73.20 74.20 71.93 72.54 2.2M
2025-03-11 73.58 74.14 70.86 72.77 2.5M
2025-03-10 75.90 75.90 73.78 74.00 3.1M
2025-03-07 77.00 77.26 73.91 76.72 2.4M
2025-03-06 77.87 79.37 77.22 77.48 2.0M
2025-03-05 80.83 80.90 77.87 79.10 3.1M
2025-03-04 80.54 82.30 78.89 81.15 2.0M
2025-03-03 83.96 84.49 81.09 81.51 1.5M
2025-02-28 82.36 83.22 81.83 82.97 1.6M
2025-02-27 82.26 82.94 81.35 81.96 1.2M
2025-02-26 83.29 84.09 82.27 82.52 1.5M
2025-02-25 83.27 83.66 82.63 82.96 1.3M
2025-02-24 83.27 83.64 81.87 82.89 1.1M
2025-02-21 86.24 86.38 82.57 82.61 1.6M
2025-02-20 87.35 87.70 84.89 85.60 1.6M
2025-02-19 88.41 88.52 86.04 87.44 1.8M
2025-02-18 88.75 89.47 88.28 89.19 1.5M
2025-02-14 88.17 89.24 87.85 88.90 1.7M
2025-02-13 86.99 88.18 86.68 87.60 1.2M
2025-02-12 85.22 86.67 84.26 86.44 1.8M
2025-02-11 84.62 86.86 83.94 86.70 1.1M
2025-02-10 86.73 86.73 84.36 85.45 1.5M
2025-02-07 86.28 86.64 84.83 85.25 0.9M
2025-02-06 86.10 86.60 85.21 86.54 1.7M
2025-02-05 84.75 84.78 83.16 83.88 1.4M
2025-02-04 83.68 84.58 82.97 84.15 1.5M
2025-02-03 84.35 85.17 83.00 84.24 1.6M
2025-01-31 87.18 87.63 85.47 85.64 1.4M
2025-01-30 86.97 88.87 86.60 87.59 1.5M
2025-01-29 85.20 86.34 84.93 85.70 1.4M
2025-01-28 84.63 85.38 83.61 85.28 1.4M
2025-01-27 82.81 85.08 82.75 84.53 1.6M
2025-01-24 81.91 82.99 81.91 82.73 1.1M
2025-01-23 78.42 82.03 78.42 81.99 2.3M
2025-01-22 79.23 79.57 78.06 78.27 1.7M
2025-01-21 79.45 80.26 78.45 79.50 1.6M
2025-01-17 80.29 80.29 78.68 78.94 1.5M
2025-01-16 79.90 80.29 79.06 79.65 1.5M
2025-01-15 82.04 82.08 80.04 80.28 1.5M
2025-01-14 79.13 79.78 78.61 79.57 1.3M
2025-01-13 77.64 78.57 77.00 78.50 1.7M
2025-01-10 80.54 80.54 78.32 78.34 1.8M
2025-01-08 79.11 82.12 78.75 81.93 2.3M
2025-01-07 79.76 80.29 78.53 79.12 1.7M
2025-01-06 80.85 81.28 79.61 79.75 1.9M
2025-01-03 80.75 81.33 79.50 80.07 2.0M
2025-01-02 82.14 82.87 81.14 81.22 1.7M