DJ Basic Materials (DJUSBM)

DJUSBM
🏛️ 美国 →
585.14
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 597.40 597.40 593.13 593.78 5,282.2K
09:31 593.88 594.12 593.50 593.82 377.6K
09:32 593.97 594.40 593.66 594.40 421.3K
09:33 594.65 595.39 594.65 594.98 2,513.4K
09:34 594.86 595.01 594.22 594.74 1,623.7K
09:35 594.75 594.75 594.26 594.52 864.2K
09:36 594.52 594.67 594.26 594.51 951.1K
09:37 594.78 595.38 594.78 595.11 995.1K
09:38 595.16 595.16 594.80 594.80 569.3K
09:39 594.74 594.74 594.14 594.39 727.6K
09:40 594.47 594.83 594.45 594.46 545.9K
09:41 594.53 594.64 594.22 594.22 764.9K
09:42 594.24 594.39 594.15 594.15 633.8K
09:43 594.23 594.52 594.13 594.13 1,192.9K
09:44 593.98 594.17 593.95 594.00 654.6K
09:45 594.02 594.26 594.02 594.04 604.4K
09:46 593.98 593.99 593.66 593.66 735.2K
09:47 593.75 593.76 593.52 593.52 556.6K
09:48 593.47 594.01 593.47 593.77 551.4K
09:49 593.68 593.79 593.63 593.63 478.6K
09:50 593.78 593.96 593.77 593.85 897.2K
09:51 593.86 594.21 593.86 594.13 707.0K
09:52 594.07 594.10 593.92 594.10 587.8K
09:53 594.09 594.12 593.71 593.71 496.7K
09:54 593.64 593.75 593.50 593.58 566.5K
09:55 593.60 593.78 593.55 593.60 390.1K
09:56 593.53 593.53 593.28 593.38 402.4K
09:57 593.41 593.41 593.10 593.15 315.9K
09:58 593.13 593.24 593.11 593.14 343.0K
09:59 593.19 593.53 593.18 593.53 698.2K
10:00 593.56 593.56 592.80 592.80 565.5K
10:01 592.80 593.17 592.80 593.17 549.4K
10:02 593.23 593.40 593.18 593.38 373.4K
10:03 593.35 593.59 593.32 593.50 417.8K
10:04 593.41 593.65 593.25 593.57 542.1K
10:05 593.58 593.65 593.41 593.55 1,702.1K
10:06 593.56 593.56 593.23 593.29 972.2K
10:07 593.31 593.63 593.31 593.48 578.4K
10:08 593.60 593.60 593.35 593.40 1,546.0K
10:09 593.39 593.49 593.13 593.25 372.9K
10:10 593.21 593.40 593.18 593.40 398.9K
10:11 593.52 593.88 593.52 593.88 752.3K
10:12 594.01 594.01 593.73 593.73 527.0K
10:13 593.68 593.86 593.37 593.48 522.3K
10:14 593.40 593.45 593.24 593.39 438.7K
10:15 593.30 593.35 592.96 592.96 621.5K
10:16 593.00 593.00 592.69 592.84 356.6K
10:17 592.83 592.97 592.76 592.94 506.2K
10:18 592.86 592.86 592.65 592.81 516.3K
10:19 592.81 592.92 592.81 592.81 504.1K
10:20 592.70 592.70 592.40 592.52 618.8K
10:21 592.60 592.77 592.60 592.70 465.0K
10:22 592.72 593.17 592.72 593.07 391.3K
10:23 593.04 593.04 592.70 592.84 563.8K
10:24 592.80 592.83 592.60 592.81 240.2K
10:25 592.84 592.85 592.44 592.52 336.1K
10:26 592.54 592.60 592.37 592.42 231.6K
10:27 592.41 592.41 592.24 592.27 233.2K
10:28 592.38 592.74 592.33 592.74 306.0K
10:29 592.75 592.81 592.64 592.67 389.8K
10:30 592.70 592.77 592.60 592.65 403.4K
10:31 592.72 593.03 592.72 593.03 313.4K
10:32 592.98 593.24 592.98 593.24 514.2K
10:33 593.32 593.35 593.16 593.18 470.0K
10:34 593.15 593.16 592.92 593.11 379.1K
10:35 593.14 593.14 592.97 593.07 478.9K
10:36 593.05 593.05 592.55 592.55 240.0K
10:37 592.52 592.76 592.52 592.72 388.1K
10:38 592.69 592.90 592.66 592.89 220.1K
10:39 592.90 593.03 592.89 593.03 283.6K
10:40 593.07 593.21 593.02 593.19 343.9K
10:41 593.27 593.46 593.24 593.46 367.0K
10:42 593.44 593.46 593.25 593.25 358.0K
10:43 593.27 593.33 593.21 593.33 275.3K
10:44 593.31 593.31 593.08 593.13 263.5K
10:45 593.24 593.33 593.18 593.21 262.3K
10:46 593.25 593.33 593.24 593.24 402.8K
10:47 593.27 593.28 593.09 593.10 216.9K
10:48 593.12 593.26 593.12 593.22 262.7K
10:49 593.24 593.38 593.24 593.35 353.3K
10:50 593.34 593.47 593.34 593.39 317.1K
10:51 593.25 593.38 593.18 593.36 559.7K
10:52 593.37 593.48 593.37 593.41 397.2K
10:53 593.42 593.46 593.32 593.32 449.0K
10:54 593.35 593.42 593.32 593.42 534.0K
10:55 593.40 593.40 593.17 593.19 937.0K
10:56 593.22 593.32 593.21 593.22 377.7K
10:57 593.23 593.23 592.98 592.98 448.9K
10:58 593.08 593.23 593.07 593.11 443.9K
10:59 593.13 593.13 592.99 593.00 301.3K
11:00 593.04 593.13 592.99 593.07 1,002.5K
11:01 593.04 593.04 592.68 592.68 405.9K
11:02 592.77 592.84 592.72 592.77 510.3K
11:03 592.84 592.84 592.76 592.82 528.5K
11:04 592.91 592.91 592.72 592.76 358.0K
11:05 592.75 592.89 592.68 592.72 458.5K
11:06 592.68 592.82 592.68 592.79 422.2K
11:07 592.82 592.86 592.73 592.77 273.1K
11:08 592.76 592.78 592.49 592.78 270.6K
11:09 592.73 592.79 592.72 592.73 246.1K
11:10 592.74 592.75 592.69 592.71 228.3K
11:11 592.66 592.70 592.59 592.59 229.5K
11:12 592.55 592.58 592.41 592.58 276.2K
11:13 592.62 592.62 592.44 592.57 264.1K
11:14 592.60 592.65 592.52 592.65 227.5K
11:15 592.69 592.70 592.57 592.66 314.8K
11:16 592.67 592.90 592.67 592.89 262.6K
11:17 592.98 593.02 592.91 592.94 395.1K
11:18 592.88 592.88 592.55 592.55 228.9K
11:19 592.55 592.60 592.44 592.60 256.5K
11:20 592.58 592.74 592.55 592.69 214.3K
11:21 592.66 592.73 592.66 592.69 210.7K
11:22 592.70 592.70 592.39 592.39 187.8K
11:23 592.43 592.96 592.43 592.96 326.4K
11:24 592.97 592.97 592.91 592.94 267.7K
11:25 592.95 593.05 592.90 593.05 236.4K
11:26 593.06 593.09 593.02 593.09 389.1K
11:27 593.07 593.14 593.01 593.14 231.6K
11:28 593.11 593.11 592.52 592.53 386.7K
11:29 592.52 592.52 592.37 592.38 319.1K
11:30 592.37 592.52 592.37 592.43 286.2K
11:31 592.44 592.50 592.42 592.46 381.4K
11:32 592.43 592.64 592.43 592.64 244.4K
11:33 592.64 592.66 592.61 592.61 272.6K
11:34 592.58 592.67 592.51 592.54 365.8K
11:35 592.56 592.64 592.45 592.54 309.0K
11:36 592.65 592.82 592.65 592.71 417.0K
11:37 592.67 592.76 592.62 592.67 318.3K
11:38 592.65 592.83 592.65 592.83 275.0K
11:39 592.88 593.02 592.88 592.98 428.3K
11:40 592.98 592.98 592.83 592.83 201.8K
11:41 592.82 592.82 592.50 592.52 288.4K
11:42 592.49 592.49 592.35 592.35 237.8K
11:43 592.36 592.36 592.24 592.30 213.9K
11:44 592.35 592.35 592.20 592.27 196.4K
11:45 592.32 592.39 592.28 592.30 220.8K
11:46 592.32 592.36 592.09 592.11 271.5K
11:47 592.22 592.29 592.13 592.13 224.7K
11:48 592.13 592.17 591.92 591.98 362.1K
11:49 591.98 591.98 591.69 591.70 366.3K
11:50 591.63 591.66 591.60 591.60 375.8K
11:51 591.60 591.63 591.38 591.39 276.8K
11:52 591.41 591.44 591.37 591.42 376.1K
11:53 591.38 591.39 591.24 591.39 306.0K
11:54 591.33 591.33 591.11 591.11 704.5K
11:55 591.13 591.13 590.90 590.90 361.2K
11:56 590.91 590.91 590.78 590.81 338.3K
11:57 590.85 590.85 590.71 590.75 384.8K
11:58 590.73 590.73 590.37 590.40 497.5K
11:59 590.40 590.48 590.38 590.48 348.9K
12:00 590.43 590.43 589.98 590.03 493.0K
12:01 590.06 590.35 590.06 590.27 321.7K
12:02 590.22 590.61 590.21 590.61 473.6K
12:03 590.72 590.75 590.63 590.66 933.4K
12:04 590.65 590.86 590.64 590.86 408.8K
12:05 590.90 590.93 590.43 590.43 439.6K
12:06 590.46 590.53 590.32 590.37 393.4K
12:07 590.40 590.45 590.40 590.42 309.8K
12:08 590.43 590.62 590.43 590.52 271.8K
12:09 590.62 590.62 590.42 590.50 262.0K
12:10 590.54 590.54 590.24 590.27 301.1K
12:11 590.26 590.32 590.18 590.18 269.5K
12:12 590.24 590.24 589.96 589.96 403.1K
12:13 589.96 590.05 589.93 590.05 563.0K
12:14 590.03 590.14 589.96 590.04 309.9K
12:15 590.02 590.14 589.98 590.06 296.1K
12:16 590.04 590.04 589.89 589.89 367.4K
12:17 589.89 590.12 589.86 590.12 284.1K
12:18 590.19 590.37 590.19 590.35 319.1K
12:19 590.36 590.45 590.35 590.36 342.4K
12:20 590.30 590.40 590.29 590.35 280.7K
12:21 590.35 590.45 590.32 590.32 334.7K
12:22 590.32 590.33 590.16 590.32 418.5K
12:23 590.30 590.41 590.27 590.28 304.0K
12:24 590.25 590.28 590.05 590.13 677.3K
12:25 590.15 590.15 589.92 589.92 438.0K
12:26 589.90 589.92 589.79 589.92 407.3K
12:27 589.91 590.11 589.91 590.11 416.2K
12:28 590.09 590.09 589.93 589.94 405.1K
12:29 589.97 589.98 589.74 589.74 270.3K
12:30 589.76 589.92 589.76 589.90 236.3K
12:31 589.91 590.09 589.91 590.04 191.9K
12:32 590.03 590.09 589.94 589.94 242.2K
12:33 589.93 589.93 589.83 589.86 281.8K
12:34 589.86 589.86 589.71 589.80 239.5K
12:35 589.78 589.80 589.66 589.66 189.8K
12:36 589.69 589.69 589.61 589.66 254.9K
12:37 589.63 589.70 589.46 589.70 356.5K
12:38 589.67 589.76 589.66 589.76 731.1K
12:39 589.78 589.83 589.57 589.57 416.9K
12:40 589.54 589.56 589.44 589.49 503.5K
12:41 589.48 589.49 589.39 589.48 430.8K
12:42 589.48 589.48 589.12 589.12 426.9K
12:43 589.09 589.10 588.73 588.73 476.5K
12:44 588.77 589.00 588.77 589.00 440.5K
12:45 589.10 589.32 589.08 589.25 845.6K
12:46 589.32 589.34 589.14 589.14 332.1K
12:47 589.20 589.43 589.18 589.18 416.8K
12:48 589.18 589.22 588.80 588.80 300.8K
12:49 588.84 588.87 588.75 588.75 311.5K
12:50 588.74 588.74 588.40 588.46 363.2K
12:51 588.47 588.49 588.26 588.34 381.9K
12:52 588.36 588.50 588.36 588.47 346.8K
12:53 588.47 588.47 588.30 588.43 366.9K
12:54 588.43 588.68 588.41 588.68 410.9K
12:55 588.68 588.68 588.56 588.60 364.5K
12:56 588.61 588.69 588.49 588.49 359.5K
12:57 588.42 588.48 588.27 588.27 300.4K
12:58 588.35 588.39 588.28 588.30 347.3K
12:59 588.28 588.33 588.15 588.20 288.1K
13:00 588.17 588.28 588.07 588.27 445.6K
13:01 588.18 588.18 588.04 588.06 426.7K
13:02 588.03 588.13 587.95 588.13 462.7K
13:03 588.10 588.13 588.01 588.13 268.9K
13:04 588.17 588.29 588.14 588.29 318.4K
13:05 588.26 588.37 588.22 588.22 393.3K
13:06 588.24 588.32 588.23 588.23 381.4K
13:07 588.21 588.30 588.16 588.27 317.6K
13:08 588.24 588.38 588.20 588.31 295.1K
13:09 588.38 588.69 588.36 588.63 261.3K
13:10 588.63 588.90 588.63 588.84 432.9K
13:11 588.84 588.87 588.78 588.81 337.7K
13:12 588.82 589.01 588.77 589.01 318.1K
13:13 588.99 589.30 588.99 589.25 593.1K
13:14 589.23 589.24 589.20 589.24 238.8K
13:15 589.21 589.45 589.19 589.43 349.1K
13:16 589.41 589.51 589.41 589.50 393.2K
13:17 589.49 589.58 589.40 589.58 320.6K
13:18 589.54 589.54 589.36 589.36 255.5K
13:19 589.36 589.37 589.14 589.14 213.1K
13:20 589.13 589.17 589.06 589.12 217.0K
13:21 589.15 589.25 589.14 589.14 245.1K
13:22 589.16 589.16 589.02 589.09 276.0K
13:23 589.06 589.07 589.01 589.02 269.6K
13:24 589.00 589.20 588.96 589.20 360.7K
13:25 589.21 589.22 589.14 589.22 247.5K
13:26 589.27 589.29 589.16 589.27 421.3K
13:27 589.25 589.34 589.21 589.31 353.8K
13:28 589.32 589.32 589.24 589.24 356.0K
13:29 589.20 589.29 589.20 589.22 250.4K
13:30 589.22 589.22 588.88 588.88 246.2K
13:31 588.86 588.86 588.62 588.62 280.3K
13:32 588.56 588.64 588.53 588.56 380.6K
13:33 588.57 588.60 588.50 588.53 370.0K
13:34 588.58 588.70 588.58 588.58 630.4K
13:35 588.58 588.65 588.56 588.60 425.7K
13:36 588.48 588.48 588.26 588.26 334.0K
13:37 588.25 588.25 588.12 588.13 309.4K
13:38 588.13 588.13 588.04 588.06 403.5K
13:39 588.07 588.07 587.87 587.95 318.3K
13:40 587.94 587.94 587.73 587.73 325.1K
13:41 587.75 587.79 587.62 587.64 223.9K
13:42 587.63 587.63 587.49 587.49 225.5K
13:43 587.48 587.48 587.21 587.24 237.1K
13:44 587.24 587.24 587.15 587.23 326.9K
13:45 587.31 587.45 587.30 587.45 554.5K
13:46 587.48 587.48 587.16 587.25 391.7K
13:47 587.19 587.19 587.10 587.15 316.4K
13:48 587.12 587.15 586.94 586.94 303.9K
13:49 586.92 587.13 586.90 587.11 322.5K
13:50 587.08 587.08 586.90 586.90 229.8K
13:51 586.90 587.19 586.90 587.08 341.3K
13:52 587.07 587.07 586.90 586.96 236.5K
13:53 586.95 586.95 586.61 586.72 503.6K
13:54 586.74 586.77 586.73 586.75 264.3K
13:55 586.75 586.77 586.69 586.70 234.1K
13:56 586.70 586.72 586.66 586.66 215.9K
13:57 586.65 586.65 586.52 586.55 256.4K
13:58 586.56 586.56 586.34 586.34 309.4K
13:59 586.28 586.28 586.20 586.20 297.4K
14:00 586.17 586.22 586.12 586.15 344.0K
14:01 586.12 586.29 586.12 586.21 487.9K
14:02 586.26 586.42 586.24 586.36 504.9K
14:03 586.32 586.32 586.14 586.14 401.3K
14:04 586.14 586.23 586.14 586.18 360.2K
14:05 586.16 586.27 586.16 586.27 445.5K
14:06 586.27 586.37 586.26 586.26 366.0K
14:07 586.29 586.29 586.18 586.18 210.0K
14:08 586.15 586.19 586.11 586.13 363.8K
14:09 586.14 586.19 586.10 586.19 280.9K
14:10 586.18 586.18 586.05 586.05 271.1K
14:11 586.06 586.29 585.95 586.29 360.9K
14:12 586.31 586.31 586.21 586.25 275.9K
14:13 586.24 586.31 586.22 586.22 317.5K
14:14 586.20 586.22 586.17 586.20 682.9K
14:15 586.21 586.52 586.21 586.52 477.1K
14:16 586.50 586.56 586.44 586.53 448.9K
14:17 586.55 586.62 586.51 586.55 270.6K
14:18 586.52 586.57 586.52 586.56 230.5K
14:19 586.59 586.70 586.59 586.66 429.5K
14:20 586.66 586.66 586.45 586.55 525.9K
14:21 586.52 586.55 586.49 586.52 282.8K
14:22 586.52 586.87 586.52 586.87 544.0K
14:23 586.93 586.97 586.74 586.78 420.3K
14:24 586.72 586.88 586.68 586.88 286.4K
14:25 586.84 586.84 586.68 586.80 466.0K
14:26 586.79 586.92 586.77 586.85 321.4K
14:27 586.85 586.95 586.84 586.95 222.7K
14:28 586.94 586.95 586.87 586.90 303.1K
14:29 586.93 586.93 586.65 586.66 306.8K
14:30 586.64 586.66 586.59 586.65 367.0K
14:31 586.64 586.72 586.62 586.72 429.6K
14:32 586.71 586.81 586.71 586.78 357.7K
14:33 586.80 587.02 586.77 586.99 501.3K
14:34 586.94 586.94 586.74 586.85 460.6K
14:35 586.98 587.16 586.98 587.15 475.3K
14:36 587.16 587.24 587.04 587.04 352.4K
14:37 586.99 586.99 586.82 586.84 491.3K
14:38 586.84 587.08 586.84 587.08 572.0K
14:39 587.09 587.15 587.05 587.07 450.4K
14:40 587.07 587.07 586.93 587.00 308.8K
14:41 587.00 587.03 586.96 586.96 225.0K
14:42 586.96 586.96 586.75 586.75 276.2K
14:43 586.76 586.99 586.76 586.94 385.8K
14:44 586.96 587.10 586.95 587.05 334.5K
14:45 587.04 587.09 587.01 587.01 279.2K
14:46 587.03 587.03 586.91 586.92 322.7K
14:47 586.94 586.94 586.81 586.81 344.4K
14:48 586.81 586.81 586.66 586.66 322.0K
14:49 586.63 586.63 586.47 586.62 525.5K
14:50 586.61 586.64 586.51 586.51 402.4K
14:51 586.58 586.61 586.55 586.56 379.9K
14:52 586.53 586.53 586.39 586.47 432.4K
14:53 586.48 586.59 586.48 586.51 316.7K
14:54 586.50 586.60 586.49 586.60 392.2K
14:55 586.60 586.67 586.53 586.53 768.8K
14:56 586.47 586.48 586.38 586.38 576.5K
14:57 586.36 586.37 586.20 586.20 527.3K
14:58 586.26 586.35 586.25 586.35 459.5K
14:59 586.36 586.48 586.36 586.45 563.3K
15:00 586.46 586.46 586.11 586.11 584.5K
15:01 586.15 586.30 586.10 586.10 423.8K
15:02 585.97 585.97 585.75 585.78 314.9K
15:03 585.81 585.83 585.46 585.58 370.9K
15:04 585.63 585.81 585.63 585.76 556.6K
15:05 585.80 585.99 585.80 585.99 453.5K
15:06 585.96 585.99 585.84 585.84 411.7K
15:07 585.83 585.85 585.77 585.85 510.1K
15:08 585.82 585.82 585.59 585.60 571.3K
15:09 585.63 585.69 585.57 585.69 665.6K
15:10 585.69 585.81 585.69 585.81 408.0K
15:11 585.78 586.07 585.77 586.05 387.9K
15:12 586.07 586.07 585.72 585.72 493.1K
15:13 585.71 585.71 585.59 585.59 530.3K
15:14 585.55 585.69 585.53 585.69 299.0K
15:15 585.73 585.80 585.73 585.75 326.2K
15:16 585.75 585.81 585.74 585.81 455.8K
15:17 585.81 585.89 585.81 585.84 432.0K
15:18 585.85 586.01 585.85 585.88 395.6K
15:19 585.94 586.02 585.93 585.93 460.6K
15:20 585.93 586.02 585.85 585.91 450.1K
15:21 585.89 586.15 585.89 586.14 400.0K
15:22 586.15 586.16 585.98 585.99 366.4K
15:23 586.00 586.00 585.85 585.90 311.8K
15:24 585.90 585.90 585.81 585.84 458.5K
15:25 585.81 585.81 585.63 585.64 361.6K
15:26 585.65 585.72 585.64 585.71 440.9K
15:27 585.71 585.79 585.65 585.79 492.7K
15:28 585.80 585.80 585.56 585.63 655.1K
15:29 585.68 585.79 585.64 585.79 423.8K
15:30 585.73 585.73 585.60 585.63 471.4K
15:31 585.61 585.93 585.57 585.92 812.7K
15:32 585.95 586.18 585.95 586.16 675.9K
15:33 586.16 586.17 586.07 586.15 501.8K
15:34 586.06 586.25 586.06 586.14 655.2K
15:35 586.15 586.15 586.02 586.02 554.4K
15:36 586.05 586.27 586.05 586.27 427.4K
15:37 586.22 586.28 586.22 586.26 363.6K
15:38 586.28 586.28 586.10 586.10 616.7K
15:39 586.08 586.36 586.04 586.36 883.4K
15:40 586.39 586.59 586.29 586.30 767.2K
15:41 586.33 586.40 586.21 586.25 702.6K
15:42 586.25 586.25 585.94 585.94 563.5K
15:43 585.92 586.03 585.82 586.03 785.6K
15:44 585.95 585.96 585.90 585.96 951.8K
15:45 585.98 586.09 585.92 586.05 735.4K
15:46 586.02 586.31 586.00 586.28 910.5K
15:47 586.29 586.34 586.13 586.15 745.8K
15:48 586.15 586.16 586.01 586.01 715.2K
15:49 585.98 586.02 585.91 585.95 752.8K
15:50 585.88 585.99 585.70 585.89 1,702.8K
15:51 585.88 586.02 585.86 585.89 1,179.8K
15:52 585.89 585.92 585.66 585.66 1,203.7K
15:53 585.63 585.95 585.51 585.95 1,075.1K
15:54 585.96 586.07 585.83 585.90 1,460.1K
15:55 585.75 585.85 585.40 585.40 1,833.3K
15:56 585.47 585.53 585.38 585.45 1,947.3K
15:57 585.44 585.53 585.40 585.46 2,147.8K
15:58 585.46 585.53 585.40 585.53 2,709.9K
15:59 585.56 585.57 585.42 585.54 29,105.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 579.43 586.28 579.43 585.14 172.4M
2025-09-25 584.35 584.61 577.44 579.89 187.8M
2025-09-24 597.40 597.40 585.38 585.52 186.8M
2025-09-23 599.99 604.79 596.10 596.75 139.8M
2025-09-22 598.42 600.53 594.99 598.75 125.9M
2025-09-19 596.65 600.54 595.46 598.62 234.5M
2025-09-18 596.89 597.59 591.62 595.79 124.7M
2025-09-17 595.66 606.45 593.32 597.61 130.1M
2025-09-16 600.49 602.40 594.42 595.71 125.7M
2025-09-15 603.79 604.19 598.81 599.74 135.2M
2025-09-12 605.38 607.50 601.78 603.81 118.6M
2025-09-11 594.15 608.26 593.67 607.65 140.1M
2025-09-10 592.49 597.12 591.46 594.62 126.0M
2025-09-09 598.40 598.70 589.83 591.70 134.4M
2025-09-08 598.65 600.12 593.03 599.89 121.7M
2025-09-05 595.04 603.20 593.88 597.55 127.4M
2025-09-04 590.85 594.05 586.94 593.88 112.9M
2025-09-03 595.12 596.39 591.39 592.68 101.1M
2025-09-02 597.44 597.44 590.49 595.32 118.5M
2025-08-29 598.07 601.26 597.50 598.32 90.4M
2025-08-28 599.69 600.38 594.47 598.46 96.5M
2025-08-27 595.83 599.78 594.06 598.98 106.5M
2025-08-26 593.61 597.67 592.45 597.36 109.9M
2025-08-25 597.22 598.65 593.37 594.19 99.8M
2025-08-22 587.63 599.57 587.63 597.73 130.6M
2025-08-21 584.72 587.91 582.84 586.75 88.5M
2025-08-20 583.98 588.31 582.98 585.85 95.8M
2025-08-19 582.44 586.56 581.91 583.32 95.0M
2025-08-18 584.19 585.37 581.28 582.17 112.5M
2025-08-15 585.81 587.41 583.42 584.68 102.8M
2025-08-14 582.82 584.46 579.07 583.93 113.4M
2025-08-13 578.05 586.35 577.97 586.25 136.8M
2025-08-12 570.39 576.32 570.30 576.09 143.5M
2025-08-11 572.80 573.27 566.54 569.87 147.8M
2025-08-08 570.69 573.51 569.88 571.55 117.8M
2025-08-07 572.65 574.07 566.49 569.17 132.0M
2025-08-06 573.23 573.23 568.01 568.02 148.1M
2025-08-05 567.64 573.08 566.40 571.87 140.5M
2025-08-04 557.48 564.99 557.48 564.89 148.4M
2025-08-01 561.38 561.38 552.44 556.27 167.7M
2025-07-31 563.14 568.55 562.29 563.52 182.0M
2025-07-30 578.35 578.35 564.60 567.06 207.4M
2025-07-29 582.09 582.53 576.85 580.28 134.8M
2025-07-28 590.10 590.10 581.41 582.96 152.6M
2025-07-25 583.97 592.28 583.97 591.81 177.4M
2025-07-24 587.88 589.34 582.10 584.31 201.3M
2025-07-23 592.48 595.89 590.93 591.78 156.5M
2025-07-22 584.97 592.97 584.97 592.68 159.6M
2025-07-21 582.00 590.38 582.00 584.69 155.4M
2025-07-18 579.16 580.22 576.99 579.95 130.9M
2025-07-17 571.74 578.47 571.16 577.44 122.0M
2025-07-16 572.95 573.69 567.65 573.17 122.5M
2025-07-15 584.28 585.32 570.08 571.55 137.9M
2025-07-14 586.19 586.19 582.10 584.03 113.9M
2025-07-11 587.31 587.67 582.58 586.86 114.0M
2025-07-10 589.08 593.74 588.34 590.88 148.4M
2025-07-09 586.02 589.76 583.01 587.60 138.7M
2025-07-08 582.92 588.41 581.81 584.84 183.0M
2025-07-07 585.34 586.14 578.61 581.99 137.9M
2025-07-03 588.71 590.28 587.32 588.69 84.0M
2025-07-02 580.69 589.19 580.69 589.10 170.0M
2025-07-01 568.38 581.71 567.96 579.24 162.5M
2025-06-30 566.96 569.18 563.31 568.28 132.2M
2025-06-27 567.58 569.68 563.70 566.61 231.5M
2025-06-26 564.95 570.89 564.50 569.25 142.6M
2025-06-25 563.15 563.42 561.20 561.46 106.6M
2025-06-24 560.89 565.53 559.68 564.44 138.3M
2025-06-23 554.41 561.49 553.62 561.00 143.1M
2025-06-20 560.83 561.99 554.35 555.08 235.4M
2025-06-18 560.94 564.20 559.29 559.70 133.1M
2025-06-17 566.21 566.56 561.34 561.96 162.6M
2025-06-16 565.47 569.85 565.40 567.49 150.6M
2025-06-13 565.11 569.55 562.07 563.34 155.9M
2025-06-12 562.49 567.45 560.25 566.85 110.7M
2025-06-11 566.90 567.07 561.20 563.50 164.4M
2025-06-10 566.23 569.41 566.05 568.48 153.4M
2025-06-09 561.79 568.61 561.79 565.04 146.8M
2025-06-06 562.29 565.81 559.98 561.17 138.1M
2025-06-05 566.33 567.15 559.29 560.10 169.3M
2025-06-04 561.81 564.94 561.01 563.14 144.6M
2025-06-03 553.77 561.87 550.03 561.38 214.4M
2025-06-02 550.42 556.25 550.42 555.73 266.8M
2025-05-30 547.67 549.83 541.78 549.07 215.3M
2025-05-29 548.95 550.10 544.07 548.94 131.8M
2025-05-28 553.23 553.23 547.20 547.71 133.9M
2025-05-27 545.72 553.89 545.72 553.83 191.3M
2025-05-23 540.31 545.95 538.52 544.80 184.2M
2025-05-22 542.09 544.47 538.45 542.60 109.4M
2025-05-21 547.25 548.70 542.31 543.18 121.2M
2025-05-20 548.59 550.38 547.19 549.58 97.4M
2025-05-19 545.04 549.54 542.41 549.35 112.3M
2025-05-16 542.20 547.01 537.99 546.94 124.5M
2025-05-15 535.41 542.45 534.76 542.18 118.7M
2025-05-14 541.95 541.95 535.24 537.13 130.2M
2025-05-13 547.06 548.05 544.23 544.32 142.2M
2025-05-12 545.11 553.04 544.86 546.64 182.6M
2025-05-09 537.44 539.96 536.21 539.22 125.7M
2025-05-08 532.31 541.29 532.18 536.10 166.9M
2025-05-07 533.52 535.29 528.22 530.83 139.5M
2025-05-06 534.31 538.18 532.13 534.39 113.3M
2025-05-05 538.31 539.76 535.49 535.75 109.4M
2025-05-02 534.51 541.66 534.51 539.22 132.6M
2025-05-01 530.88 535.20 524.89 531.49 132.3M
2025-04-30 525.91 534.95 522.45 533.99 146.8M
2025-04-29 529.30 533.73 527.15 532.24 116.7M
2025-04-28 527.88 532.21 524.05 529.19 112.9M
2025-04-25 526.51 528.58 522.71 527.45 109.4M
2025-04-24 521.41 531.97 519.28 531.20 139.4M
2025-04-23 523.38 532.00 517.89 519.89 151.1M
2025-04-22 513.47 521.40 513.47 519.88 146.6M
2025-04-21 516.46 516.46 504.20 508.58 121.7M
2025-04-17 514.57 519.14 512.60 515.47 133.0M
2025-04-16 516.53 521.33 509.37 512.99 141.3M
2025-04-15 516.63 520.16 514.65 515.24 117.0M
2025-04-14 514.73 520.45 511.96 517.39 130.8M
2025-04-11 501.25 516.57 498.68 512.48 183.1M
2025-04-10 507.52 507.52 486.04 496.86 204.9M
2025-04-09 469.76 515.72 468.48 513.37 284.6M
2025-04-08 494.00 496.46 462.93 469.70 230.3M
2025-04-07 485.44 504.23 467.55 484.73 263.5M
2025-04-04 522.29 522.29 488.81 489.86 263.8M
2025-04-03 546.62 546.62 527.69 528.31 204.9M
2025-04-02 546.95 554.23 545.07 553.93 120.9M
2025-04-01 548.03 550.72 543.19 549.60 127.9M
2025-03-31 542.79 551.89 537.23 549.09 142.9M
2025-03-28 555.99 556.27 544.16 544.43 140.3M
2025-03-27 554.22 556.25 549.85 554.20 126.4M
2025-03-26 554.55 558.51 552.46 554.91 105.2M
2025-03-25 555.40 556.28 551.98 553.82 119.9M
2025-03-24 549.30 556.66 549.30 553.94 131.9M
2025-03-21 551.29 551.29 541.14 548.65 372.8M
2025-03-20 555.15 556.86 552.26 553.47 121.3M
2025-03-19 554.36 558.67 551.81 556.82 128.9M
2025-03-18 554.88 557.99 552.38 554.72 122.4M
2025-03-17 547.27 556.68 547.27 554.53 120.3M
2025-03-14 544.70 548.76 542.92 548.09 118.9M
2025-03-13 538.90 546.03 536.33 540.62 129.6M
2025-03-12 543.48 544.16 536.81 539.45 136.9M
2025-03-11 545.38 547.72 538.67 542.42 162.2M
2025-03-10 555.68 556.28 540.86 544.79 163.5M
2025-03-07 555.41 560.06 551.18 558.06 133.3M
2025-03-06 557.54 561.11 553.04 556.33 134.9M
2025-03-05 545.93 559.65 545.93 558.55 152.1M
2025-03-04 550.91 551.39 541.44 543.40 161.3M
2025-03-03 564.25 568.98 547.74 549.07 144.3M
2025-02-28 556.54 561.41 554.62 561.33 178.0M
2025-02-27 559.49 564.36 556.60 556.85 115.8M
2025-02-26 564.76 566.32 559.94 560.47 105.8M
2025-02-25 559.42 564.40 558.48 562.58 135.8M
2025-02-24 561.05 562.63 557.24 559.01 116.8M
2025-02-21 572.11 572.44 559.80 560.09 123.1M
2025-02-20 570.85 573.80 568.75 571.67 109.2M
2025-02-19 572.13 573.14 569.63 571.05 123.0M
2025-02-18 570.54 578.84 568.27 578.73 116.8M
2025-02-14 573.50 576.99 570.42 570.55 110.3M
2025-02-13 565.58 573.41 564.77 572.33 126.7M
2025-02-12 562.20 566.68 560.05 563.80 128.5M
2025-02-11 567.50 570.40 565.09 566.19 140.1M
2025-02-10 558.25 564.01 558.25 563.23 174.1M
2025-02-07 563.69 563.69 555.75 556.41 150.9M
2025-02-06 562.22 565.14 559.41 563.63 140.2M
2025-02-05 559.72 564.44 559.22 562.12 142.9M
2025-02-04 560.29 565.49 560.29 563.27 119.2M
2025-02-03 557.51 560.77 547.50 558.90 143.6M
2025-01-31 563.47 563.79 556.83 559.13 132.4M
2025-01-30 557.71 563.27 556.68 563.13 114.7M
2025-01-29 555.02 558.81 554.53 556.48 94.4M
2025-01-28 556.68 558.13 553.91 554.94 103.7M
2025-01-27 555.39 557.02 551.63 556.33 107.3M
2025-01-24 561.23 562.29 556.30 556.94 91.2M
2025-01-23 555.27 559.15 552.48 559.02 114.0M
2025-01-22 562.82 563.12 556.32 556.45 97.9M
2025-01-21 556.57 562.98 556.57 561.38 100.3M
2025-01-17 554.50 559.21 553.52 555.76 91.6M
2025-01-16 548.49 552.03 547.68 551.89 86.5M
2025-01-15 546.19 550.64 544.23 547.61 100.9M
2025-01-14 538.19 542.76 537.78 542.61 103.6M
2025-01-13 523.90 536.41 522.94 536.16 143.8M
2025-01-10 526.53 526.79 521.92 523.63 110.6M
2025-01-08 525.38 527.41 521.81 527.35 103.3M
2025-01-07 526.05 531.84 523.12 526.11 118.6M
2025-01-06 522.07 529.31 522.07 524.30 131.6M
2025-01-03 522.55 523.59 519.00 520.32 136.9M
2025-01-02 528.12 531.76 520.83 521.11 88.3M