中证香港上市可交易内地地产指数 (HKCSHKLRE)

HKCSHKLRE
🏛️ 香港 →
355.53
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
09:30 347.94 347.94 346.07 346.07 10,780.4K
09:31 346.07 347.00 345.73 347.00 5,086.8K
09:32 347.60 347.70 347.47 347.50 4,530.3K
09:33 347.40 347.48 347.07 347.07 1,635.7K
09:34 346.92 347.05 346.64 346.65 2,390.2K
09:35 346.76 346.76 346.04 346.12 5,204.4K
09:36 345.98 346.13 345.89 345.90 2,406.4K
09:37 345.93 346.11 345.47 345.47 4,347.2K
09:38 345.49 345.73 345.35 345.73 4,117.3K
09:39 345.75 346.48 345.75 346.39 3,316.9K
09:40 346.50 346.99 346.46 346.91 1,918.7K
09:41 346.99 347.29 346.99 347.18 1,885.1K
09:42 347.18 347.40 347.18 347.35 1,962.1K
09:43 347.26 347.42 347.22 347.42 716.1K
09:44 347.35 347.42 347.16 347.32 2,965.6K
09:45 347.46 347.73 347.46 347.73 2,127.4K
09:46 347.76 347.93 347.65 347.93 6,029.2K
09:47 347.94 348.22 347.87 348.09 968.5K
09:48 348.01 348.18 348.01 348.08 1,627.5K
09:49 347.97 347.98 347.67 347.67 3,600.3K
09:50 347.72 347.72 347.57 347.57 940.4K
09:51 347.61 347.64 347.45 347.50 1,313.1K
09:52 347.59 347.62 347.44 347.54 796.6K
09:53 347.48 347.67 347.37 347.67 1,145.9K
09:54 347.68 347.68 347.52 347.53 7,274.7K
09:55 347.50 347.53 347.29 347.29 2,298.1K
09:56 347.25 347.25 346.99 347.12 4,701.2K
09:57 346.97 346.97 346.79 346.88 1,299.2K
09:58 346.98 347.06 346.91 347.05 901.0K
09:59 346.97 347.19 346.94 347.19 1,784.1K
10:00 347.17 347.18 346.93 347.05 983.0K
10:01 347.08 347.10 346.95 347.06 5,438.3K
10:02 347.04 348.05 347.04 348.03 12,364.0K
10:03 348.14 348.31 347.99 347.99 4,468.0K
10:04 347.93 348.02 347.90 348.02 742.8K
10:05 348.04 348.08 347.94 348.04 782.9K
10:06 348.07 348.07 347.93 347.98 1,200.0K
10:07 348.08 348.98 348.07 348.98 6,974.4K
10:08 349.04 349.28 349.01 349.21 6,309.4K
10:09 349.10 349.22 349.01 349.06 6,137.3K
10:10 349.07 349.07 348.93 348.96 3,822.9K
10:11 348.92 348.96 348.79 348.96 2,755.0K
10:12 348.95 349.24 348.95 349.23 1,819.2K
10:13 349.29 349.51 349.29 349.49 1,225.1K
10:14 349.48 349.65 349.48 349.62 1,164.9K
10:15 349.59 349.60 349.52 349.54 686.8K
10:16 349.52 349.74 349.52 349.70 1,231.4K
10:17 349.69 350.02 349.65 350.02 2,178.9K
10:18 350.03 350.77 349.99 350.77 8,574.7K
10:19 350.75 350.87 350.67 350.81 2,865.5K
10:20 350.78 351.09 350.69 351.09 3,901.8K
10:21 351.01 351.01 350.66 350.66 2,895.8K
10:22 350.63 350.63 350.49 350.57 1,726.0K
10:23 350.57 350.61 350.49 350.50 1,130.1K
10:24 350.50 350.54 350.49 350.53 2,817.9K
10:25 350.67 350.68 350.56 350.56 1,889.2K
10:26 350.56 350.64 350.50 350.64 2,320.5K
10:27 350.60 350.95 350.60 350.95 672.1K
10:28 351.00 351.24 351.00 351.24 3,136.2K
10:29 351.38 352.09 351.38 352.09 3,078.2K
10:30 352.15 352.25 352.07 352.10 3,719.7K
10:31 352.08 352.22 352.08 352.22 1,523.9K
10:32 352.24 352.34 352.24 352.30 860.7K
10:33 352.34 352.40 352.20 352.32 840.5K
10:34 352.36 352.36 352.20 352.24 1,036.7K
10:35 352.22 352.22 351.94 352.07 1,603.5K
10:36 352.08 352.67 352.08 352.67 3,921.3K
10:37 352.70 353.02 352.70 353.02 5,202.9K
10:38 353.07 353.98 353.05 353.98 11,350.0K
10:39 353.86 354.51 353.85 354.51 9,877.4K
10:40 354.48 356.12 354.48 356.12 16,808.6K
10:41 356.11 357.39 356.11 357.39 14,508.9K
10:42 357.62 357.87 357.57 357.64 15,203.5K
10:43 357.47 357.47 356.30 356.30 9,006.0K
10:44 356.24 356.33 356.02 356.21 3,911.5K
10:45 356.22 357.31 356.14 357.31 9,868.9K
10:46 357.36 357.37 357.01 357.01 6,920.4K
10:47 356.76 357.27 356.66 357.26 4,184.5K
10:48 357.32 357.72 357.22 357.22 4,253.5K
10:49 357.38 357.64 357.23 357.64 3,818.3K
10:50 357.60 357.60 356.24 356.24 6,987.5K
10:51 356.19 356.45 356.12 356.15 3,298.3K
10:52 356.10 356.10 355.54 355.59 4,859.4K
10:53 355.59 355.59 355.32 355.33 2,373.1K
10:54 355.28 355.66 355.28 355.58 4,368.7K
10:55 355.65 355.69 355.39 355.46 2,301.5K
10:56 355.53 355.60 355.48 355.52 1,153.8K
10:57 355.45 355.46 355.29 355.29 2,338.2K
10:58 355.15 355.15 354.54 354.64 4,186.0K
10:59 354.44 354.44 353.99 354.04 5,619.6K
11:00 353.93 354.07 353.93 354.05 2,091.7K
11:01 354.02 354.22 353.95 354.22 680.9K
11:02 354.17 354.44 354.17 354.44 2,253.9K
11:03 354.41 354.43 354.23 354.43 2,449.8K
11:04 354.40 354.40 354.22 354.40 2,076.8K
11:05 354.33 354.39 354.31 354.33 1,183.1K
11:06 354.33 354.33 354.11 354.11 1,018.6K
11:07 354.09 354.26 353.95 353.95 1,394.1K
11:08 353.96 354.04 353.87 353.90 1,541.0K
11:09 353.94 353.94 353.77 353.83 900.6K
11:10 353.80 353.80 353.56 353.61 962.2K
11:11 353.56 353.58 353.29 353.34 3,080.3K
11:12 353.38 353.45 353.10 353.22 1,769.8K
11:13 353.18 353.23 353.08 353.08 811.9K
11:14 353.12 353.28 353.07 353.28 549.6K
11:15 353.29 353.38 353.24 353.38 512.1K
11:16 353.34 353.34 353.22 353.26 678.7K
11:17 353.25 353.28 353.17 353.22 1,213.6K
11:18 353.27 353.27 352.92 352.92 543.5K
11:19 352.88 352.88 352.53 352.63 1,845.3K
11:20 352.61 352.62 352.52 352.62 3,394.6K
11:21 352.59 352.63 352.53 352.61 1,206.7K
11:22 352.69 352.89 352.69 352.87 3,899.5K
11:23 352.86 352.91 352.72 352.91 1,730.3K
11:24 352.87 353.23 352.85 353.23 2,689.0K
11:25 353.38 353.38 353.26 353.32 666.6K
11:26 353.30 353.44 353.30 353.40 342.7K
11:27 353.43 353.52 353.36 353.42 724.2K
11:28 353.54 353.56 353.46 353.49 323.5K
11:29 353.46 353.49 353.35 353.49 495.0K
11:30 353.42 353.52 353.39 353.49 542.2K
11:31 353.55 353.63 353.43 353.63 563.3K
11:32 353.62 353.62 353.54 353.59 325.2K
11:33 353.54 353.54 353.43 353.53 661.9K
11:34 353.52 353.63 353.47 353.58 569.6K
11:35 353.61 353.73 353.61 353.70 204.9K
11:36 353.69 353.74 353.63 353.72 205.4K
11:37 353.77 353.79 353.68 353.79 178.2K
11:38 353.78 353.83 353.65 353.65 353.3K
11:39 353.72 353.87 353.72 353.81 1,034.1K
11:40 353.87 353.87 353.74 353.80 955.3K
11:41 353.81 353.90 353.76 353.90 180.0K
11:42 353.87 353.89 353.78 353.86 182.4K
11:43 353.85 353.85 353.67 353.74 383.8K
11:44 353.80 353.84 353.76 353.83 333.2K
11:45 353.82 353.84 353.67 353.73 276.3K
11:46 353.74 353.80 353.65 353.76 1,043.8K
11:47 353.73 353.73 353.59 353.59 385.0K
11:48 353.55 353.58 353.45 353.45 208.0K
11:49 353.41 353.55 353.41 353.42 339.0K
11:50 353.39 353.45 353.29 353.38 779.3K
11:51 353.40 353.40 353.27 353.38 256.1K
11:52 353.34 353.37 353.29 353.29 206.6K
11:53 353.33 353.33 353.22 353.24 1,647.6K
11:54 353.22 353.39 353.22 353.39 272.6K
11:55 353.31 353.38 353.29 353.30 447.2K
11:56 353.32 353.41 353.27 353.29 5,049.0K
11:57 353.28 353.35 353.24 353.26 206.8K
11:58 353.30 353.30 353.21 353.29 755.1K
11:59 353.25 353.31 353.22 353.26 223.9K
13:00 353.02 353.32 353.00 353.01 7,283.9K
13:01 352.92 353.05 352.86 352.98 4,872.5K
13:02 352.96 352.98 352.83 352.85 409.4K
13:03 352.74 352.84 352.59 352.76 1,715.6K
13:04 352.73 352.77 352.62 352.65 769.0K
13:05 352.66 352.69 352.36 352.44 3,411.9K
13:06 352.42 352.42 352.15 352.32 1,018.1K
13:07 352.16 352.36 352.16 352.30 1,311.9K
13:08 352.27 352.52 352.21 352.45 747.3K
13:09 352.46 352.48 352.40 352.44 545.4K
13:10 352.46 352.51 352.30 352.33 328.1K
13:11 352.29 352.38 352.24 352.24 274.7K
13:12 352.28 352.38 352.27 352.28 651.3K
13:13 352.30 352.41 352.26 352.41 1,485.9K
13:14 352.48 352.69 352.48 352.48 867.5K
13:15 352.51 352.66 352.51 352.58 636.3K
13:16 352.62 352.82 352.62 352.82 2,491.2K
13:17 352.76 352.88 352.76 352.83 1,004.2K
13:18 352.83 352.96 352.83 352.96 624.6K
13:19 352.94 353.05 352.85 352.85 287.7K
13:20 352.80 352.96 352.80 352.91 409.4K
13:21 353.00 353.03 352.90 352.97 648.3K
13:22 352.93 353.07 352.90 352.98 363.0K
13:23 352.98 353.04 352.96 352.96 595.1K
13:24 353.00 353.05 352.91 352.91 1,445.4K
13:25 352.97 352.97 352.81 352.83 1,479.2K
13:26 352.83 352.84 352.65 352.65 501.3K
13:27 352.69 352.75 352.51 352.71 347.7K
13:28 352.79 352.79 352.54 352.60 825.5K
13:29 352.57 352.57 352.34 352.40 920.9K
13:30 352.48 352.62 352.44 352.53 476.5K
13:31 352.56 352.67 352.55 352.57 949.1K
13:32 352.55 352.55 352.34 352.34 949.9K
13:33 352.22 352.42 352.22 352.38 1,061.8K
13:34 352.49 352.51 352.39 352.46 585.7K
13:35 352.48 352.48 352.39 352.44 372.7K
13:36 352.41 352.44 352.24 352.24 924.5K
13:37 352.26 352.31 352.21 352.23 650.0K
13:38 352.22 352.28 352.17 352.26 275.1K
13:39 352.30 352.39 352.30 352.31 555.1K
13:40 352.37 352.61 352.33 352.54 506.6K
13:41 352.61 352.74 352.56 352.69 235.2K
13:42 352.78 352.78 352.70 352.73 308.2K
13:43 352.78 352.78 352.63 352.65 274.4K
13:44 352.71 352.71 352.57 352.57 534.1K
13:45 352.64 352.64 352.33 352.33 571.5K
13:46 352.41 352.56 352.27 352.39 400.9K
13:47 352.50 352.51 352.33 352.49 743.8K
13:48 352.56 352.56 352.42 352.42 215.0K
13:49 352.48 352.54 352.36 352.41 746.7K
13:50 352.39 352.47 352.35 352.46 502.5K
13:51 352.44 352.47 352.34 352.35 734.8K
13:52 352.35 352.39 352.14 352.14 552.1K
13:53 352.11 352.13 352.06 352.08 452.6K
13:54 352.09 352.13 352.01 352.11 1,989.3K
13:55 352.20 352.20 351.93 351.94 1,155.0K
13:56 351.99 352.04 351.93 351.93 979.5K
13:57 351.99 352.05 351.93 351.93 4,201.0K
13:58 351.97 351.97 351.65 351.75 1,162.8K
13:59 351.72 351.78 351.64 351.75 523.0K
14:00 351.75 351.78 351.65 351.70 1,657.2K
14:01 351.70 351.72 351.53 351.60 489.8K
14:02 351.61 351.70 351.61 351.66 306.4K
14:03 351.60 351.66 351.58 351.58 327.3K
14:04 351.64 351.64 351.52 351.52 474.9K
14:05 351.51 351.59 351.51 351.59 681.9K
14:06 351.57 351.59 351.46 351.52 1,560.0K
14:07 351.51 351.51 351.38 351.47 1,208.1K
14:08 351.51 351.61 351.49 351.61 881.9K
14:09 351.68 351.79 351.68 351.75 485.4K
14:10 351.77 351.84 351.74 351.84 1,914.7K
14:11 351.85 351.85 351.64 351.70 569.3K
14:12 351.72 351.83 351.68 351.71 187.6K
14:13 351.76 351.85 351.74 351.85 654.1K
14:14 351.93 352.07 351.91 351.96 2,438.0K
14:15 352.10 352.26 351.98 352.26 1,207.8K
14:16 352.30 352.72 352.30 352.72 927.7K
14:17 352.75 352.95 352.73 352.90 559.1K
14:18 352.95 352.96 352.61 352.72 1,096.6K
14:19 352.72 352.72 352.57 352.58 771.8K
14:20 352.60 352.85 352.60 352.81 490.1K
14:21 352.92 353.01 352.83 353.00 597.5K
14:22 353.02 353.02 352.95 352.95 1,540.6K
14:23 352.98 353.17 352.98 353.10 1,277.8K
14:24 353.09 353.16 353.09 353.14 611.7K
14:25 353.13 353.14 352.89 352.98 516.4K
14:26 352.96 353.04 352.81 352.97 389.4K
14:27 353.01 353.01 352.66 352.66 388.4K
14:28 352.77 352.86 352.77 352.79 379.5K
14:29 352.81 352.87 352.78 352.85 312.2K
14:30 352.89 353.07 352.89 353.07 1,210.8K
14:31 353.07 353.13 353.03 353.03 481.5K
14:32 352.96 353.02 352.90 352.94 749.4K
14:33 353.01 353.05 352.91 352.98 1,146.8K
14:34 352.94 352.94 352.82 352.85 1,315.7K
14:35 352.91 353.00 352.67 352.67 653.1K
14:36 352.75 352.88 352.70 352.88 609.1K
14:37 352.89 353.03 352.86 352.94 438.1K
14:38 352.92 352.96 352.91 352.93 613.5K
14:39 352.98 352.98 352.85 352.85 1,484.9K
14:40 352.83 352.87 352.82 352.82 842.6K
14:41 352.79 352.80 352.58 352.58 372.5K
14:42 352.60 352.84 352.57 352.81 1,023.4K
14:43 352.85 352.88 352.75 352.83 784.2K
14:44 352.76 352.93 352.76 352.84 407.3K
14:45 352.93 352.93 352.63 352.74 667.7K
14:46 352.81 352.88 352.79 352.79 722.9K
14:47 352.73 352.81 352.60 352.66 809.0K
14:48 352.53 352.75 352.53 352.73 267.6K
14:49 352.70 352.70 352.60 352.63 384.4K
14:50 352.61 352.82 352.61 352.73 777.8K
14:51 352.71 352.78 352.60 352.74 799.8K
14:52 352.77 352.79 352.57 352.60 1,596.4K
14:53 352.59 352.59 352.39 352.47 1,862.8K
14:54 352.48 352.52 352.39 352.52 1,343.2K
14:55 352.55 352.71 352.47 352.65 1,911.7K
14:56 352.63 352.68 352.59 352.63 361.0K
14:57 352.68 352.68 352.52 352.53 5,334.5K
14:58 352.43 352.60 352.43 352.55 2,779.4K
14:59 352.56 352.57 352.36 352.37 1,296.3K
15:00 352.32 352.32 351.78 351.79 1,707.7K
15:01 351.81 351.89 351.15 351.31 1,679.7K
15:02 351.40 351.41 351.22 351.25 1,081.4K
15:03 351.30 351.37 350.97 351.17 1,276.4K
15:04 351.13 351.13 350.84 350.84 3,881.3K
15:05 350.92 350.99 350.82 350.99 3,802.4K
15:06 350.98 351.01 350.93 350.99 776.8K
15:07 350.97 351.01 350.82 350.85 828.1K
15:08 350.95 350.95 350.82 350.91 1,602.8K
15:09 351.03 351.18 351.00 351.13 757.9K
15:10 351.07 351.07 350.83 350.90 646.5K
15:11 350.91 350.94 350.85 350.88 809.1K
15:12 350.84 350.92 350.77 350.80 845.6K
15:13 350.81 350.93 350.73 350.74 475.0K
15:14 350.74 350.81 350.74 350.79 340.8K
15:15 350.44 350.51 350.10 350.13 4,703.2K
15:16 350.14 350.14 349.91 349.91 2,402.4K
15:17 349.97 349.97 349.68 349.71 627.3K
15:18 349.65 349.70 349.56 349.61 758.1K
15:19 349.66 349.89 349.60 349.89 1,759.5K
15:20 349.82 349.91 349.79 349.85 2,065.7K
15:21 349.87 349.87 349.54 349.54 577.4K
15:22 349.54 349.54 349.30 349.30 1,817.8K
15:23 349.34 349.34 349.13 349.16 2,123.3K
15:24 349.19 349.22 349.05 349.11 1,023.4K
15:25 349.20 349.31 349.19 349.28 2,873.5K
15:26 349.29 349.39 349.26 349.33 920.3K
15:27 349.35 349.52 349.28 349.52 461.4K
15:28 349.62 349.64 349.50 349.58 370.8K
15:29 349.59 349.75 349.59 349.73 1,297.9K
15:30 349.67 349.67 349.51 349.61 818.4K
15:31 349.63 349.63 349.43 349.47 524.9K
15:32 349.51 349.60 349.40 349.40 1,624.8K
15:33 349.51 349.68 349.49 349.68 1,748.4K
15:34 349.69 349.69 349.55 349.57 877.3K
15:35 349.64 349.86 349.64 349.86 2,136.5K
15:36 349.78 349.85 349.77 349.76 782.8K
15:37 349.70 349.75 349.53 349.53 2,511.5K
15:38 349.53 349.55 349.44 349.53 1,109.4K
15:39 349.47 349.57 349.41 349.54 1,174.8K
15:40 349.46 349.46 349.32 349.38 2,771.2K
15:41 349.36 349.38 349.25 349.35 653.6K
15:42 349.29 349.29 349.19 349.25 533.6K
15:43 349.25 349.27 349.14 349.18 1,371.2K
15:44 349.11 349.20 349.00 349.11 3,193.9K
15:45 349.07 349.11 348.97 349.11 808.7K
15:46 349.15 349.15 348.81 348.81 1,182.0K
15:47 348.92 348.92 348.78 348.79 5,271.7K
15:48 348.82 349.11 348.67 349.11 2,821.7K
15:49 349.08 349.22 349.04 349.22 1,589.4K
15:50 349.28 349.30 349.17 349.18 1,489.9K
15:51 349.16 349.30 349.15 349.22 1,192.8K
15:52 349.24 349.36 349.24 349.25 2,266.5K
15:53 349.22 349.25 349.13 349.16 1,742.3K
15:54 349.11 349.17 349.00 349.00 753.4K
15:55 348.96 349.11 348.84 349.03 689.4K
15:56 349.01 349.01 348.77 348.84 1,399.5K
15:57 348.73 349.08 348.71 349.08 1,466.4K
15:58 349.05 349.19 349.01 349.01 2,025.6K
15:59 349.14 349.36 349.06 349.36 19,048.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 351.08 357.35 350.39 355.53 567.3M
2025-09-26 349.54 357.91 345.35 349.36 642.8M
2025-09-25 351.99 354.70 349.02 349.84 504.2M
2025-09-24 351.05 356.24 349.33 351.95 539.9M
2025-09-23 360.38 360.93 349.10 350.93 724.2M
2025-09-22 363.74 364.08 357.21 359.64 625.6M
2025-09-19 364.93 366.11 360.76 363.69 991.5M
2025-09-18 364.93 373.06 360.16 364.35 1,070.8M
2025-09-17 367.63 373.75 367.17 373.03 1,090.7M
2025-09-16 368.31 373.23 365.22 366.93 1,087.9M
2025-09-15 374.84 375.30 364.35 370.02 1,204.5M
2025-09-12 370.87 377.66 370.55 375.88 2,590.4M
2025-09-11 365.87 367.05 362.90 366.18 747.0M
2025-09-10 362.31 367.94 359.16 367.94 1,220.9M
2025-09-09 352.09 366.36 350.13 362.07 1,529.0M
2025-09-08 347.50 352.09 346.99 351.31 873.9M
2025-09-05 342.32 346.57 341.86 346.12 619.3M
2025-09-04 346.03 347.50 339.74 341.53 692.4M
2025-09-03 347.95 350.32 342.60 343.99 545.8M
2025-09-02 350.60 353.79 345.13 346.87 624.7M
2025-09-01 347.13 351.88 345.67 351.75 926.9M
2025-08-29 345.96 348.71 344.63 344.63 665.8M
2025-08-28 346.23 347.58 341.73 343.41 830.9M
2025-08-27 362.80 363.25 343.89 345.47 1,403.5M
2025-08-26 365.88 366.07 360.57 361.73 964.1M
2025-08-25 360.60 377.55 359.81 368.07 2,680.8M
2025-08-22 356.33 359.86 354.58 357.15 578.3M
2025-08-21 358.16 358.93 354.54 355.74 517.9M
2025-08-20 356.93 357.33 352.41 356.90 674.0M
2025-08-19 358.42 363.27 356.42 357.56 1,092.0M
2025-08-18 361.41 362.20 357.00 357.05 1,027.5M
2025-08-15 357.29 367.53 355.67 361.10 1,335.8M
2025-08-14 353.85 362.69 353.61 357.44 1,390.6M
2025-08-13 348.77 352.18 346.21 352.17 1,227.1M
2025-08-12 343.66 348.17 343.02 347.60 562.0M
2025-08-11 342.20 347.41 342.20 343.75 759.9M
2025-08-08 342.56 344.16 339.99 340.83 585.3M
2025-08-07 336.16 343.79 335.44 342.64 654.5M
2025-08-06 336.18 338.63 335.38 335.73 451.8M
2025-08-05 336.15 339.11 335.31 336.36 447.8M
2025-08-04 336.07 337.29 333.31 336.73 431.1M
2025-08-01 336.05 341.54 334.32 334.64 789.7M
2025-07-31 349.34 349.67 335.51 336.38 1,330.1M
2025-07-30 354.68 361.34 350.71 351.24 1,077.9M
2025-07-29 354.56 356.25 350.73 355.74 840.1M
2025-07-28 355.11 359.41 353.54 356.56 683.3M
2025-07-25 355.31 359.27 353.89 354.86 826.2M
2025-07-24 350.59 357.47 349.06 356.28 1,117.7M
2025-07-23 348.83 353.66 348.24 350.46 1,244.5M
2025-07-22 343.41 347.10 341.50 346.52 1,021.7M
2025-07-21 338.45 343.41 338.22 342.77 1,004.3M
2025-07-18 336.65 339.78 336.62 337.85 620.0M
2025-07-17 338.20 340.00 334.09 335.31 783.6M
2025-07-16 343.57 343.57 337.58 337.90 878.4M
2025-07-15 347.40 348.15 337.90 343.58 2,693.9M
2025-07-14 346.00 350.77 345.08 346.97 1,255.3M
2025-07-11 352.02 355.54 344.50 345.37 2,713.1M
2025-07-10 332.70 355.01 331.97 349.67 6,919.1M
2025-07-09 332.71 334.14 329.65 332.36 751.2M
2025-07-08 333.66 334.28 329.82 333.04 834.2M
2025-07-07 329.14 336.05 328.63 332.56 1,906.1M
2025-07-04 329.20 329.86 323.87 328.03 1,054.5M
2025-07-03 330.04 337.24 327.71 329.12 2,119.2M
2025-07-02 327.72 330.80 324.98 328.65 1,489.0M
2025-07-01 330.53 330.62 324.21 325.09 1,158.4M
2025-06-30 330.53 330.62 324.21 325.09 1,158.4M
2025-06-27 330.70 333.72 328.24 328.93 5,274.4M
2025-06-26 332.02 333.16 328.92 331.85 784.3M
2025-06-25 327.00 334.66 326.84 333.52 1,007.7M
2025-06-24 322.24 326.92 322.17 324.36 598.1M
2025-06-23 318.83 321.78 316.79 321.34 643.7M
2025-06-20 318.10 321.66 317.76 319.54 1,240.4M
2025-06-19 324.25 325.02 316.89 317.98 1,142.3M
2025-06-18 332.36 332.95 324.41 325.37 571.5M
2025-06-17 337.11 337.46 332.57 334.28 668.6M
2025-06-16 328.95 342.16 328.21 336.95 2,522.9M
2025-06-13 329.67 332.79 327.15 329.93 536.0M
2025-06-12 329.06 331.05 326.99 329.18 472.8M
2025-06-11 327.67 332.58 327.29 331.35 495.2M
2025-06-10 321.55 331.33 320.72 327.17 1,090.0M
2025-06-09 320.41 321.50 318.47 321.25 352.3M
2025-06-06 319.35 320.38 316.43 318.71 297.6M
2025-06-05 315.55 324.62 315.55 318.47 466.1M
2025-06-04 312.13 315.79 311.97 313.85 406.7M
2025-06-03 310.92 314.84 310.92 312.15 338.1M
2025-06-02 314.03 315.54 301.41 309.18 256.3M
2025-05-30 315.89 318.84 315.27 317.31 367.8M
2025-05-29 313.21 318.04 312.42 317.36 309.2M
2025-05-28 313.47 315.92 312.96 313.49 230.2M
2025-05-27 313.44 314.94 311.53 313.03 232.3M
2025-05-26 315.32 317.88 313.21 313.68 395.4M
2025-05-23 318.00 319.21 314.10 315.34 341.5M
2025-05-22 321.40 321.67 316.12 317.50 373.1M
2025-05-21 321.34 322.24 319.46 322.11 313.5M
2025-05-20 322.51 323.55 318.53 321.19 351.1M
2025-05-19 321.82 323.83 320.22 321.40 330.7M
2025-05-16 325.97 325.97 321.14 322.68 322.5M
2025-05-15 330.64 331.27 325.15 325.84 363.4M
2025-05-14 331.76 332.47 325.86 331.41 474.1M
2025-05-13 330.64 333.57 328.59 329.91 465.5M
2025-05-12 324.19 331.66 322.46 330.65 589.0M
2025-05-09 326.84 328.19 318.36 321.41 788.6M
2025-05-08 329.51 331.05 326.48 326.80 597.3M
2025-05-07 338.29 342.51 328.32 328.90 1,152.3M
2025-05-06 332.42 334.36 328.28 328.91 417.1M
2025-05-05 329.43 334.62 327.83 332.11 145.3M
2025-05-02 329.43 334.62 327.83 332.11 145.3M
2025-05-01 329.60 332.49 327.16 329.65 599.3M
2025-04-30 329.60 332.49 327.16 329.65 599.3M
2025-04-29 330.16 331.84 327.12 327.79 532.4M
2025-04-28 337.89 338.17 325.68 329.78 626.0M
2025-04-25 339.81 355.71 335.65 336.39 2,845.6M
2025-04-24 336.43 340.62 331.99 338.45 787.5M
2025-04-23 343.51 344.76 336.99 337.62 609.0M
2025-04-22 336.18 341.29 334.46 339.83 931.1M
2025-04-21 329.03 344.54 327.17 336.51 1,294.2M
2025-04-18 329.03 344.54 327.17 336.51 0.0M
2025-04-17 329.03 344.54 327.17 336.51 1,294.2M
2025-04-16 325.40 329.40 320.37 328.88 662.4M
2025-04-15 331.13 331.16 323.44 325.36 563.2M
2025-04-14 331.86 333.10 328.16 330.09 502.0M
2025-04-11 325.13 330.46 323.59 328.99 624.3M
2025-04-10 320.58 330.48 317.63 325.60 1,213.0M
2025-04-09 298.22 320.41 293.79 317.96 1,711.8M
2025-04-08 299.14 307.75 299.14 304.88 807.6M
2025-04-07 311.69 314.02 296.43 298.20 1,249.5M
2025-04-04 322.72 334.72 322.13 332.62 666.1M
2025-04-03 322.72 334.72 322.13 332.62 666.1M
2025-04-02 327.25 329.55 324.74 328.13 410.8M
2025-04-01 330.38 331.50 326.50 327.28 636.5M
2025-03-31 333.35 333.35 325.62 329.73 629.6M
2025-03-28 335.91 335.94 330.56 334.90 565.1M
2025-03-27 332.26 335.73 331.24 333.44 497.3M
2025-03-26 328.58 339.04 328.58 333.35 741.4M
2025-03-25 329.64 332.70 325.63 326.35 446.6M
2025-03-24 331.65 332.53 326.95 330.16 510.5M
2025-03-21 337.84 338.43 327.73 331.25 804.5M
2025-03-20 347.75 347.97 337.32 338.47 616.6M
2025-03-19 353.45 353.45 346.97 349.29 710.9M
2025-03-18 355.01 355.85 350.27 353.59 758.5M
2025-03-17 348.13 355.95 348.13 351.37 850.9M
2025-03-14 334.14 347.97 330.74 344.70 1,041.7M
2025-03-13 336.56 337.91 326.67 332.06 443.2M
2025-03-12 339.18 341.01 332.75 336.14 580.9M
2025-03-11 335.74 340.76 329.68 339.38 629.7M
2025-03-10 347.26 352.43 337.02 341.93 737.7M
2025-03-07 352.34 356.59 345.75 346.84 1,244.4M
2025-03-06 343.92 355.99 340.86 354.16 1,733.2M
2025-03-05 342.48 347.43 333.70 339.93 917.0M
2025-03-04 340.03 341.59 334.89 340.01 827.1M
2025-03-03 338.87 353.97 338.40 342.65 1,568.6M
2025-02-28 346.69 346.69 332.93 336.69 2,273.3M
2025-02-27 340.01 350.16 340.01 348.63 1,452.4M
2025-02-26 322.19 342.83 321.94 340.43 1,703.1M
2025-02-25 321.60 323.66 318.35 320.31 738.2M
2025-02-24 313.39 327.96 311.93 324.57 1,341.1M
2025-02-21 312.58 314.65 306.48 313.44 719.4M
2025-02-20 314.32 314.83 308.31 308.54 440.4M
2025-02-19 312.02 319.87 310.03 315.71 747.7M
2025-02-18 315.56 316.58 310.26 313.18 532.1M
2025-02-17 315.28 322.11 312.24 315.64 970.1M
2025-02-14 311.61 316.33 310.88 316.32 865.9M
2025-02-13 317.35 322.46 308.28 309.04 2,048.7M
2025-02-12 299.20 320.91 298.63 318.52 2,316.6M
2025-02-11 305.26 306.67 297.38 297.38 479.3M
2025-02-10 300.09 304.66 298.95 304.04 611.5M
2025-02-07 293.58 303.44 291.79 299.55 900.4M
2025-02-06 290.89 294.51 289.80 293.21 433.1M
2025-02-05 296.06 296.06 288.85 291.14 483.3M
2025-02-04 294.52 298.49 288.99 296.52 230.1M
2025-02-03 293.17 295.53 284.76 292.07 194.1M
2025-01-31 300.05 302.90 296.96 297.95 131.5M
2025-01-30 300.05 302.90 296.96 297.95 0.0M
2025-01-29 300.05 302.90 296.96 297.95 0.0M
2025-01-28 300.05 302.90 296.96 297.95 131.5M
2025-01-27 294.32 301.92 294.24 298.72 491.3M
2025-01-24 292.98 296.17 291.87 293.74 459.7M
2025-01-23 295.91 301.74 291.25 291.72 944.5M
2025-01-22 304.55 304.55 294.02 295.06 820.9M
2025-01-21 298.65 312.67 298.15 303.16 1,598.8M
2025-01-20 297.09 301.78 294.93 296.28 606.3M
2025-01-17 289.17 297.40 287.43 294.94 743.7M
2025-01-16 288.95 297.24 288.77 292.58 652.7M
2025-01-15 288.53 290.39 284.66 288.09 444.9M
2025-01-14 286.35 292.32 285.13 288.90 854.0M
2025-01-13 280.43 287.26 277.10 285.83 1,377.4M
2025-01-10 287.42 287.42 279.00 281.04 1,927.5M
2025-01-09 288.77 291.54 287.16 288.11 411.3M
2025-01-08 293.85 293.85 283.65 288.91 952.9M
2025-01-07 293.77 297.15 291.04 294.06 559.3M
2025-01-06 301.64 302.43 293.44 294.70 1,083.5M
2025-01-03 302.35 306.47 299.51 300.21 418.2M
2025-01-02 305.81 309.18 300.38 301.12 541.9M
2025-01-01 304.05 308.88 303.15 306.62 221.8M