CBIZ Inc

CBZ
🏛️ 美国 →
53.81
最后更新: 2025-09-29
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 51.33 51.33 51.33 51.33 3.9K
09:34 51.33 51.33 51.33 51.33 0.2K
09:35 51.72 51.72 51.72 51.72 0.3K
09:37 51.47 51.47 51.45 51.45 0.4K
09:38 51.45 51.45 51.21 51.21 1.7K
09:39 51.24 51.24 51.24 51.24 1.2K
09:41 51.24 51.33 51.24 51.33 1.2K
09:43 51.45 51.45 51.45 51.45 0.8K
09:45 51.45 51.45 51.45 51.45 0.7K
09:46 51.46 51.70 51.46 51.46 3.9K
09:47 51.60 51.65 51.60 51.65 0.3K
09:48 51.61 51.61 51.61 51.61 3.1K
09:49 51.61 51.70 51.55 51.70 1.0K
09:50 51.66 51.66 51.66 51.66 0.4K
09:51 51.62 51.62 51.62 51.62 0.2K
09:52 51.70 51.70 51.70 51.70 0.1K
09:53 51.62 51.70 51.62 51.70 0.2K
09:54 51.66 51.66 51.62 51.62 1.9K
09:55 51.66 51.70 51.62 51.62 0.6K
09:57 51.66 51.66 51.61 51.61 0.3K
09:58 51.62 51.69 51.62 51.69 0.2K
09:59 51.80 51.80 51.67 51.69 6.5K
10:00 51.61 51.61 51.61 51.61 2.0K
10:07 51.57 51.57 51.57 51.57 0.3K
10:08 51.57 51.57 51.57 51.57 0.7K
10:09 51.48 51.48 51.48 51.48 3.3K
10:10 51.48 51.51 51.48 51.51 2.4K
10:11 51.51 51.51 51.51 51.51 2.8K
10:12 51.70 51.70 51.70 51.70 0.2K
10:13 51.68 51.68 51.68 51.68 1.1K
10:14 51.57 51.57 51.57 51.57 0.5K
10:16 51.65 51.65 51.65 51.65 0.1K
10:17 51.61 51.69 51.61 51.69 6.2K
10:18 51.71 51.78 51.71 51.74 0.4K
10:19 51.71 51.78 51.71 51.71 0.9K
10:20 51.88 51.88 51.88 51.88 0.1K
10:21 51.82 51.88 51.82 51.88 0.3K
10:22 51.88 51.88 51.88 51.88 0.2K
10:23 51.85 51.88 51.81 51.88 0.3K
10:24 51.86 51.86 51.76 51.76 1.4K
10:25 51.70 51.70 51.70 51.70 0.6K
10:27 51.81 51.81 51.79 51.79 1.3K
10:29 51.78 51.82 51.78 51.78 1.2K
10:30 51.72 51.72 51.72 51.72 3.7K
10:31 51.70 51.70 51.70 51.70 5.9K
10:33 51.77 51.77 51.77 51.77 1.5K
10:35 51.87 51.87 51.87 51.87 0.4K
10:36 51.78 51.78 51.78 51.78 0.5K
10:37 51.78 51.78 51.77 51.77 0.5K
10:38 51.78 51.78 51.78 51.78 0.4K
10:39 51.70 51.78 51.70 51.78 8.0K
10:41 51.72 51.72 51.72 51.72 0.3K
10:42 51.82 51.82 51.76 51.76 2.0K
10:43 51.87 51.87 51.76 51.76 0.4K
10:45 51.72 51.72 51.63 51.63 2.9K
10:46 51.65 51.69 51.65 51.69 1.7K
10:50 51.76 51.76 51.76 51.76 0.5K
10:51 51.77 51.77 51.77 51.77 1.1K
10:52 51.70 51.72 51.69 51.72 3.3K
10:53 51.72 51.72 51.72 51.72 0.5K
10:55 51.72 51.72 51.72 51.72 0.2K
10:57 51.75 51.75 51.75 51.75 0.4K
10:59 51.72 51.72 51.72 51.72 0.3K
11:00 51.81 51.81 51.78 51.80 3.1K
11:03 51.81 51.83 51.81 51.83 0.3K
11:04 51.76 51.76 51.67 51.67 3.9K
11:06 51.52 51.52 51.52 51.52 4.6K
11:08 51.57 51.61 51.57 51.61 4.4K
11:10 51.67 51.67 51.67 51.67 0.5K
11:11 51.72 51.72 51.72 51.72 0.1K
11:12 51.72 51.72 51.72 51.72 0.4K
11:13 51.70 51.70 51.70 51.70 0.3K
11:14 51.70 51.70 51.70 51.70 0.3K
11:15 51.70 51.70 51.70 51.70 0.1K
11:16 51.61 51.61 51.61 51.61 1.6K
11:21 51.59 51.59 51.59 51.59 1.2K
11:25 51.62 51.62 51.62 51.62 0.7K
11:26 51.74 51.74 51.74 51.74 0.2K
11:27 51.65 51.65 51.65 51.65 0.3K
11:29 51.71 51.71 51.71 51.71 0.1K
11:30 51.70 51.70 51.70 51.70 1.2K
11:31 51.73 51.73 51.73 51.73 3.2K
11:32 51.73 51.73 51.73 51.73 1.4K
11:33 51.73 51.73 51.73 51.73 0.4K
11:34 51.76 51.76 51.76 51.76 0.1K
11:35 51.74 51.84 51.74 51.84 2.9K
11:36 51.83 51.83 51.83 51.83 0.4K
11:37 51.77 51.77 51.77 51.77 1.9K
11:39 51.80 51.80 51.80 51.80 0.1K
11:40 51.83 51.84 51.78 51.78 2.9K
11:42 51.81 51.81 51.81 51.81 0.3K
11:43 51.81 51.81 51.80 51.80 1.1K
11:47 51.80 51.80 51.80 51.80 0.3K
11:49 51.77 51.77 51.75 51.75 1.1K
11:50 51.75 51.75 51.75 51.75 2.1K
11:53 51.75 51.75 51.75 51.75 1.0K
11:54 51.76 51.76 51.74 51.74 2.9K
11:55 51.74 51.75 51.74 51.75 1.0K
11:56 51.75 51.76 51.75 51.76 1.7K
11:58 51.77 51.77 51.76 51.76 5.8K
12:00 51.77 51.83 51.77 51.83 2.9K
12:01 51.80 51.80 51.80 51.80 1.3K
12:04 51.90 51.90 51.90 51.90 0.1K
12:05 51.87 51.90 51.87 51.90 0.4K
12:06 51.85 51.85 51.85 51.85 1.3K
12:07 51.84 51.89 51.84 51.89 0.6K
12:09 51.89 51.89 51.89 51.89 0.1K
12:10 51.83 51.83 51.83 51.83 1.5K
12:11 51.81 51.81 51.81 51.81 1.4K
12:13 51.80 51.80 51.80 51.80 0.7K
12:14 51.83 51.85 51.83 51.85 1.0K
12:15 51.85 51.87 51.85 51.87 0.9K
12:17 51.92 51.92 51.86 51.86 1.0K
12:20 51.88 51.88 51.88 51.88 0.1K
12:21 51.89 51.90 51.89 51.90 0.5K
12:22 51.89 51.89 51.88 51.88 4.2K
12:23 51.91 51.91 51.91 51.91 0.2K
12:24 51.90 51.95 51.90 51.94 6.8K
12:25 51.93 51.95 51.93 51.95 2.5K
12:26 51.94 51.95 51.93 51.93 4.2K
12:27 51.96 51.96 51.96 51.96 4.5K
12:28 52.00 52.00 52.00 52.00 1.8K
12:31 51.97 51.97 51.97 51.97 1.4K
12:32 51.96 51.96 51.95 51.95 1.8K
12:34 51.92 51.92 51.92 51.92 1.5K
12:37 51.86 51.86 51.86 51.86 0.3K
12:38 51.85 51.85 51.79 51.79 1.9K
12:39 51.82 51.82 51.82 51.82 0.4K
12:41 51.83 51.85 51.83 51.85 3.5K
12:42 51.85 51.86 51.85 51.86 2.0K
12:43 51.95 51.95 51.95 51.95 0.2K
12:44 51.89 51.89 51.89 51.89 0.7K
12:45 51.92 51.92 51.92 51.92 0.2K
12:46 51.89 51.89 51.88 51.88 1.9K
12:50 51.86 51.86 51.86 51.86 0.2K
12:51 51.83 51.83 51.83 51.83 0.6K
12:52 51.84 51.84 51.84 51.84 0.2K
12:54 51.84 51.84 51.84 51.84 0.6K
12:56 51.86 51.86 51.86 51.86 0.2K
12:57 51.86 51.86 51.85 51.85 0.2K
12:58 51.85 51.86 51.85 51.86 2.2K
12:59 51.89 51.89 51.89 51.89 2.0K
13:00 51.87 51.87 51.87 51.87 0.7K
13:01 51.89 51.89 51.87 51.88 1.1K
13:04 51.86 51.86 51.84 51.84 1.9K
13:05 51.85 51.85 51.85 51.85 0.2K
13:06 51.82 51.82 51.78 51.78 2.3K
13:10 51.67 51.67 51.64 51.64 1.1K
13:12 51.64 51.64 51.64 51.64 0.5K
13:14 51.59 51.59 51.59 51.59 1.6K
13:15 51.58 51.58 51.58 51.58 1.1K
13:16 51.59 51.59 51.57 51.57 1.2K
13:18 51.62 51.67 51.62 51.67 4.7K
13:19 51.67 51.71 51.66 51.71 4.0K
13:20 51.74 51.76 51.72 51.74 4.7K
13:21 51.76 51.78 51.76 51.78 0.4K
13:22 51.74 51.74 51.69 51.69 2.5K
13:23 51.72 51.72 51.72 51.72 0.2K
13:24 51.76 51.76 51.76 51.76 0.3K
13:25 51.73 51.75 51.69 51.69 1.4K
13:26 51.74 51.74 51.74 51.74 0.7K
13:27 51.73 51.73 51.73 51.73 0.1K
13:28 51.72 51.81 51.72 51.81 2.4K
13:29 51.80 51.82 51.80 51.82 0.3K
13:30 51.80 51.84 51.79 51.84 4.3K
13:31 51.88 51.88 51.84 51.84 0.6K
13:32 51.87 51.87 51.78 51.78 2.3K
13:33 51.80 51.80 51.80 51.80 0.2K
13:34 51.77 51.77 51.77 51.77 0.6K
13:35 51.76 51.76 51.76 51.76 0.4K
13:36 51.77 51.81 51.77 51.81 1.4K
13:37 51.84 51.88 51.84 51.88 7.0K
13:38 51.84 51.91 51.84 51.91 1.4K
13:39 51.87 51.87 51.87 51.87 1.0K
13:40 51.92 51.92 51.89 51.89 0.5K
13:41 51.92 51.92 51.86 51.86 1.9K
13:42 51.93 51.93 51.93 51.93 0.6K
13:43 51.92 51.94 51.92 51.93 1.2K
13:44 51.93 51.93 51.93 51.93 1.2K
13:45 51.95 51.95 51.95 51.95 0.2K
13:46 51.88 51.88 51.88 51.88 3.1K
13:47 51.89 51.91 51.89 51.91 1.0K
13:48 51.88 51.88 51.88 51.88 1.1K
13:49 51.84 51.84 51.84 51.84 0.7K
13:50 51.85 51.85 51.85 51.85 4.3K
13:51 51.84 51.87 51.84 51.87 0.4K
13:52 51.87 51.87 51.87 51.87 0.2K
13:53 51.87 51.87 51.84 51.84 0.4K
13:54 51.84 51.87 51.84 51.87 0.6K
13:55 51.87 51.87 51.87 51.87 0.2K
13:57 51.79 51.79 51.79 51.79 2.9K
13:58 51.77 51.77 51.77 51.77 0.4K
13:59 51.78 51.78 51.78 51.78 2.2K
14:00 51.81 51.81 51.81 51.81 0.6K
14:01 51.80 51.80 51.80 51.80 0.4K
14:02 51.76 51.76 51.75 51.75 1.9K
14:04 51.74 51.74 51.74 51.74 1.7K
14:06 51.70 51.70 51.70 51.70 2.0K
14:08 51.67 51.67 51.67 51.67 0.6K
14:09 51.64 51.64 51.64 51.64 1.2K
14:11 51.61 51.61 51.61 51.61 0.7K
14:13 51.63 51.63 51.63 51.63 1.0K
14:14 51.60 51.60 51.60 51.60 0.6K
14:15 51.60 51.61 51.60 51.60 1.0K
14:16 51.62 51.62 51.60 51.60 0.4K
14:17 51.64 51.64 51.64 51.64 1.8K
14:18 51.62 51.68 51.62 51.68 2.0K
14:19 51.68 51.68 51.68 51.68 0.4K
14:20 51.72 51.72 51.72 51.72 0.5K
14:22 51.70 51.71 51.70 51.71 0.4K
14:23 51.67 51.67 51.67 51.67 1.7K
14:26 51.65 51.69 51.65 51.66 1.4K
14:28 51.69 51.69 51.63 51.63 2.3K
14:29 51.64 51.64 51.64 51.64 0.6K
14:30 51.69 51.69 51.69 51.69 1.0K
14:31 51.69 51.69 51.67 51.67 0.5K
14:33 51.70 51.70 51.68 51.68 1.0K
14:34 51.67 51.67 51.67 51.67 0.7K
14:35 51.71 51.71 51.69 51.71 0.5K
14:36 51.70 51.70 51.70 51.70 0.5K
14:38 51.67 51.69 51.67 51.69 3.5K
14:40 51.70 51.70 51.70 51.70 1.4K
14:41 51.76 51.76 51.76 51.76 0.2K
14:42 51.72 51.73 51.71 51.71 2.0K
14:43 51.73 51.73 51.71 51.71 0.4K
14:45 51.71 51.71 51.71 51.71 0.6K
14:46 51.69 51.72 51.69 51.72 6.5K
14:48 51.77 51.77 51.77 51.77 0.3K
14:49 51.78 51.78 51.78 51.78 1.2K
14:50 51.80 51.80 51.80 51.80 23.2K
14:51 51.89 52.17 51.89 52.17 4.9K
14:52 52.17 52.17 52.12 52.16 1.1K
14:53 52.08 52.21 52.08 52.21 1.9K
14:54 52.20 52.20 52.16 52.16 0.5K
14:55 52.14 52.31 52.14 52.27 18.6K
14:56 52.31 52.32 52.16 52.16 11.5K
14:58 52.10 52.10 52.10 52.10 1.3K
15:00 52.15 52.15 52.15 52.15 0.2K
15:01 52.03 52.03 51.98 51.98 5.1K
15:02 51.99 51.99 51.98 51.98 1.0K
15:03 51.98 51.98 51.98 51.98 0.5K
15:04 51.98 51.98 51.98 51.98 0.7K
15:05 51.99 52.02 51.99 52.02 1.8K
15:06 52.04 52.04 52.04 52.04 2.7K
15:07 52.04 52.06 52.02 52.02 7.9K
15:08 52.00 52.00 51.99 51.99 0.6K
15:09 52.00 52.00 52.00 52.00 1.2K
15:10 52.02 52.02 51.98 51.98 3.6K
15:11 51.98 52.02 51.98 52.02 2.1K
15:12 52.04 52.04 52.03 52.03 3.6K
15:13 52.06 52.06 52.03 52.03 2.2K
15:14 52.03 52.06 52.03 52.06 3.2K
15:15 52.03 52.06 52.03 52.06 2.2K
15:16 52.07 52.07 52.05 52.05 1.2K
15:17 52.06 52.06 52.06 52.06 0.6K
15:18 52.06 52.08 52.04 52.07 4.4K
15:19 52.11 52.16 52.11 52.14 1.1K
15:20 52.13 52.13 52.08 52.11 1.9K
15:21 52.15 52.18 52.15 52.18 0.9K
15:22 52.18 52.21 52.12 52.21 1.4K
15:23 52.20 52.20 52.14 52.14 4.7K
15:24 52.15 52.27 52.15 52.17 26.5K
15:25 52.21 52.25 52.21 52.25 2.2K
15:27 52.26 52.26 52.24 52.24 1.4K
15:28 52.27 52.27 52.21 52.27 1.8K
15:29 52.27 52.27 52.26 52.26 1.1K
15:30 52.19 52.19 52.18 52.18 7.7K
15:31 52.13 52.13 52.13 52.13 1.3K
15:32 52.11 52.19 52.11 52.19 4.6K
15:33 52.22 52.22 52.21 52.21 1.2K
15:34 52.21 52.21 52.17 52.17 2.9K
15:35 52.21 52.21 52.21 52.21 1.0K
15:36 52.18 52.18 52.18 52.18 1.5K
15:37 52.20 52.21 52.20 52.21 2.5K
15:38 52.22 52.36 52.22 52.36 23.4K
15:39 52.29 52.36 52.29 52.36 1.1K
15:40 52.34 52.38 52.34 52.38 0.7K
15:41 52.35 52.42 52.35 52.37 4.1K
15:42 52.35 52.35 52.31 52.31 2.4K
15:43 52.30 52.32 52.30 52.30 1.2K
15:44 52.28 52.30 52.28 52.30 1.9K
15:45 52.28 52.31 52.28 52.29 1.6K
15:46 52.29 52.31 52.29 52.31 0.7K
15:47 52.29 52.31 52.28 52.28 3.1K
15:48 52.28 52.28 52.27 52.27 2.5K
15:49 52.28 52.35 52.28 52.34 15.8K
15:50 52.36 52.39 52.33 52.33 12.5K
15:51 52.34 52.36 52.34 52.36 3.0K
15:52 52.34 52.44 52.34 52.40 9.3K
15:53 52.41 52.41 52.37 52.37 6.5K
15:54 52.37 52.37 52.34 52.37 7.0K
15:55 52.37 52.40 52.31 52.39 35.4K
15:56 52.40 52.44 52.39 52.44 8.6K
15:57 52.44 52.48 52.44 52.46 7.2K
15:58 52.48 52.60 52.47 52.59 17.8K
15:59 52.59 52.61 52.55 52.59 149.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 52.54 54.26 51.74 53.81 0.9M
2025-09-26 51.46 52.64 51.16 52.59 0.8M
2025-09-25 52.26 52.26 50.51 51.19 0.9M
2025-09-24 52.99 53.44 51.85 51.99 1.0M
2025-09-23 53.82 54.16 52.37 52.90 0.6M
2025-09-22 53.50 54.20 52.79 53.79 0.6M
2025-09-19 54.88 54.88 53.58 53.78 1.9M
2025-09-18 56.95 57.48 54.87 54.89 0.5M
2025-09-17 55.81 57.51 55.46 56.80 1.2M
2025-09-16 54.38 56.00 54.00 55.40 0.8M
2025-09-15 55.93 56.13 53.92 54.28 0.7M
2025-09-12 57.58 57.98 55.69 55.69 0.5M
2025-09-11 55.94 58.17 55.75 57.94 0.9M
2025-09-10 57.28 57.92 55.59 55.73 0.7M
2025-09-09 57.84 57.98 56.71 57.67 0.6M
2025-09-08 59.63 59.93 57.16 57.92 0.5M
2025-09-05 59.97 60.19 58.70 59.86 0.7M
2025-09-04 60.28 60.44 58.82 59.97 0.8M
2025-09-03 63.45 64.14 60.26 60.38 0.8M
2025-09-02 63.96 64.25 63.26 64.02 0.6M
2025-08-29 64.51 64.90 63.91 64.54 0.3M
2025-08-28 65.82 65.83 64.13 64.52 0.5M
2025-08-27 65.12 66.22 64.99 65.77 0.4M
2025-08-26 65.26 65.32 64.41 65.03 0.3M
2025-08-25 66.52 66.52 64.94 65.16 0.3M
2025-08-22 64.91 67.24 64.28 66.56 0.5M
2025-08-21 63.56 64.75 63.55 64.70 0.4M
2025-08-20 64.13 65.00 63.83 64.00 0.4M
2025-08-19 62.78 63.96 62.18 63.92 0.4M
2025-08-18 62.44 62.83 62.16 62.45 0.4M
2025-08-15 62.69 63.63 62.33 62.37 0.4M
2025-08-14 64.74 64.97 62.53 62.60 0.4M
2025-08-13 63.50 65.38 63.00 65.03 0.6M
2025-08-12 61.61 63.07 61.09 62.98 0.5M
2025-08-11 63.39 63.51 61.59 61.79 0.5M
2025-08-08 61.93 64.34 61.92 63.19 0.6M
2025-08-07 62.20 62.66 61.74 61.85 0.4M
2025-08-06 63.70 63.80 61.39 61.95 0.5M
2025-08-05 63.75 64.44 62.23 62.68 0.8M
2025-08-04 61.75 63.44 61.34 63.26 0.8M
2025-08-01 62.69 62.98 60.00 61.75 1.9M
2025-07-31 74.39 76.70 56.83 61.12 3.9M
2025-07-30 75.78 76.69 74.64 76.15 0.8M
2025-07-29 76.99 77.03 74.82 75.72 0.6M
2025-07-28 77.59 77.91 76.48 76.75 0.6M
2025-07-25 76.74 77.83 76.17 77.81 0.4M
2025-07-24 74.96 76.63 74.37 76.56 0.5M
2025-07-23 73.46 75.47 73.02 75.30 0.6M
2025-07-22 73.21 73.87 72.64 73.23 0.6M
2025-07-21 75.02 75.31 72.10 72.68 0.6M
2025-07-18 75.61 75.61 74.20 74.70 0.8M
2025-07-17 74.02 75.22 73.79 75.20 0.5M
2025-07-16 72.75 73.98 72.42 73.93 0.5M
2025-07-15 72.82 73.29 72.04 72.49 0.5M
2025-07-14 72.05 73.06 71.73 72.81 0.5M
2025-07-11 72.90 72.90 71.54 72.25 0.3M
2025-07-10 72.75 74.04 72.12 73.20 0.3M
2025-07-09 72.74 73.66 72.21 73.19 0.4M
2025-07-08 73.49 74.36 72.36 72.66 0.5M
2025-07-07 73.35 73.98 72.67 73.72 0.5M
2025-07-03 72.50 73.89 72.05 73.76 0.3M
2025-07-02 72.24 72.52 70.69 72.44 0.5M
2025-07-01 71.18 72.55 70.04 72.40 0.8M
2025-06-30 71.23 71.81 70.27 71.71 0.6M
2025-06-27 71.84 72.27 70.65 71.11 1.4M
2025-06-26 71.14 71.98 70.11 71.85 0.5M
2025-06-25 71.56 71.79 70.55 71.17 0.6M
2025-06-24 69.47 71.60 68.97 71.53 0.6M
2025-06-23 67.30 69.36 66.64 69.31 0.5M
2025-06-20 68.85 68.93 66.83 67.24 0.7M
2025-06-18 68.83 69.27 68.18 68.49 0.4M
2025-06-17 68.15 69.46 67.91 68.44 0.4M
2025-06-16 69.23 69.52 68.23 68.41 0.4M
2025-06-13 68.31 69.35 68.02 68.86 0.5M
2025-06-12 68.65 69.11 67.86 69.07 0.6M
2025-06-11 71.12 71.16 68.67 68.77 0.6M
2025-06-10 72.53 72.53 70.90 71.04 0.5M
2025-06-09 74.12 74.12 70.26 72.58 0.5M
2025-06-06 74.85 74.86 73.68 74.09 0.5M
2025-06-05 72.38 73.70 71.68 73.54 0.5M
2025-06-04 71.73 72.63 71.61 72.36 0.5M
2025-06-03 71.48 72.81 71.02 72.00 0.5M
2025-06-02 71.50 71.98 70.45 71.59 0.3M
2025-05-30 72.03 72.85 71.27 72.24 0.6M
2025-05-29 74.03 74.52 71.78 72.19 0.4M
2025-05-28 76.00 76.57 73.69 74.29 0.6M
2025-05-27 72.92 76.37 72.34 75.73 0.6M
2025-05-23 71.33 72.54 71.29 71.93 0.3M
2025-05-22 71.74 72.32 70.82 72.25 0.2M
2025-05-21 72.39 73.19 71.64 71.72 0.3M
2025-05-20 73.97 74.36 73.37 73.60 0.3M
2025-05-19 73.52 74.34 73.20 74.25 0.2M
2025-05-16 73.01 74.44 72.73 74.13 0.3M
2025-05-15 72.83 73.64 72.23 72.96 0.2M
2025-05-14 73.51 74.19 72.52 72.60 0.3M
2025-05-13 74.05 74.95 73.52 73.83 0.3M
2025-05-12 73.95 74.58 72.87 74.02 0.4M
2025-05-09 72.49 73.24 72.03 72.43 0.2M
2025-05-08 71.79 73.43 71.32 72.59 0.2M
2025-05-07 71.39 72.08 70.66 71.06 0.3M
2025-05-06 71.54 72.52 70.71 70.83 0.4M
2025-05-05 71.67 73.14 71.41 71.99 0.4M
2025-05-02 70.70 72.01 70.34 71.79 0.5M
2025-05-01 67.82 70.10 67.18 69.86 0.5M
2025-04-30 66.91 68.43 65.31 68.10 0.5M
2025-04-29 66.06 67.56 65.54 67.22 0.4M
2025-04-28 65.93 66.82 64.85 66.24 0.6M
2025-04-25 65.60 67.76 65.00 66.19 1.1M
2025-04-24 76.82 77.24 65.62 66.42 1.1M
2025-04-23 76.72 78.22 76.16 77.24 0.4M
2025-04-22 75.40 76.12 74.04 75.96 0.5M
2025-04-21 76.98 76.98 73.26 74.49 0.3M
2025-04-17 78.57 79.35 76.90 77.46 0.5M
2025-04-16 78.96 79.58 77.53 78.69 0.5M
2025-04-15 79.77 80.65 79.04 79.50 0.6M
2025-04-14 78.66 79.89 77.07 79.64 0.5M
2025-04-11 75.07 77.95 74.46 77.73 0.4M
2025-04-10 74.53 75.91 72.75 75.44 0.4M
2025-04-09 69.87 76.70 69.29 76.12 0.7M
2025-04-08 72.48 73.06 69.03 70.03 0.4M
2025-04-07 70.54 74.08 69.11 70.99 0.6M
2025-04-04 72.29 75.13 71.89 72.20 0.7M
2025-04-03 72.86 75.33 72.86 73.86 0.5M
2025-04-02 76.14 76.52 74.08 75.32 0.4M
2025-04-01 75.46 77.36 75.00 76.98 0.5M
2025-03-31 74.81 76.34 74.22 75.86 0.5M
2025-03-28 75.13 75.86 74.39 74.97 0.3M
2025-03-27 74.49 75.50 74.30 75.19 0.2M
2025-03-26 74.01 75.17 74.01 74.28 0.2M
2025-03-25 73.99 74.26 72.81 74.08 0.5M
2025-03-24 73.76 75.07 73.51 74.05 0.3M
2025-03-21 73.00 73.25 72.09 73.00 0.6M
2025-03-20 72.77 73.87 72.22 72.94 0.4M
2025-03-19 71.64 73.88 71.64 73.50 0.4M
2025-03-18 71.00 72.11 70.50 72.04 0.3M
2025-03-17 69.42 71.26 68.75 71.11 0.3M
2025-03-14 69.25 70.35 68.43 69.45 0.4M
2025-03-13 68.75 68.95 66.01 68.46 0.4M
2025-03-12 70.37 70.43 68.56 68.67 0.5M
2025-03-11 70.11 70.75 68.64 69.92 0.5M
2025-03-10 71.78 72.68 69.45 70.16 0.5M
2025-03-07 71.66 73.11 70.81 72.65 0.4M
2025-03-06 72.40 73.52 71.55 71.66 0.4M
2025-03-05 74.90 75.94 72.93 73.00 0.5M
2025-03-04 75.79 76.52 74.60 75.47 0.5M
2025-03-03 78.19 78.99 76.62 76.79 0.4M
2025-02-28 78.62 79.37 77.88 78.17 0.6M
2025-02-27 80.14 82.05 77.92 78.11 0.4M
2025-02-26 86.46 90.13 80.70 80.86 0.7M
2025-02-25 84.52 85.49 84.40 85.32 0.3M
2025-02-24 84.07 84.51 83.04 84.02 0.3M
2025-02-21 86.27 86.49 83.32 83.96 0.5M
2025-02-20 87.58 87.78 84.75 85.48 0.3M
2025-02-19 85.89 87.65 85.89 87.58 0.2M
2025-02-18 86.68 87.06 85.82 86.50 0.3M
2025-02-14 88.49 88.66 86.65 86.82 0.2M
2025-02-13 87.95 88.16 86.75 87.83 0.4M
2025-02-12 87.21 88.21 87.00 87.24 0.3M
2025-02-11 87.77 89.03 87.35 88.03 0.3M
2025-02-10 88.14 88.65 87.13 88.07 0.3M
2025-02-07 88.65 89.19 87.72 88.00 0.3M
2025-02-06 88.07 89.25 87.35 88.65 0.4M
2025-02-05 86.65 87.52 86.08 87.38 0.2M
2025-02-04 86.02 86.12 85.10 85.74 0.2M
2025-02-03 84.72 86.63 84.72 85.99 0.2M
2025-01-31 86.25 86.48 85.05 85.81 0.2M
2025-01-30 85.73 86.73 85.46 86.55 0.2M
2025-01-29 85.75 86.24 84.41 85.03 0.3M
2025-01-28 85.31 86.55 85.23 85.68 0.2M
2025-01-27 84.30 85.54 84.14 85.42 0.2M
2025-01-24 83.83 84.28 83.36 83.95 0.2M
2025-01-23 84.40 84.58 83.26 84.19 0.3M
2025-01-22 85.01 85.86 84.63 84.80 0.3M
2025-01-21 85.22 86.20 85.00 85.35 0.2M
2025-01-17 85.70 85.95 84.11 84.50 0.1M
2025-01-16 83.76 85.26 83.59 84.74 0.2M
2025-01-15 84.41 84.91 83.33 83.90 0.2M
2025-01-14 82.83 83.88 82.05 82.81 0.3M
2025-01-13 81.50 83.36 81.50 82.81 0.2M
2025-01-10 81.98 82.32 80.75 81.81 0.2M
2025-01-08 80.48 82.98 80.48 82.79 0.2M
2025-01-07 81.02 81.51 80.09 80.78 0.2M
2025-01-06 82.16 82.40 80.71 80.76 0.2M
2025-01-03 81.22 82.37 80.84 82.22 0.2M
2025-01-02 82.00 82.53 80.38 81.16 0.4M