Dow Jones Distillers & Vintners (DJUSVN)

DJUSVN
🏛️ 美国 →
270.98
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
09:30 271.43 271.43 270.87 270.92 52.7K
09:31 270.92 270.96 270.62 270.62 3.7K
09:32 270.62 270.92 270.62 270.65 5.8K
09:33 270.65 270.65 270.57 270.61 4.7K
09:34 270.61 270.61 270.44 270.51 1.8K
09:35 270.51 270.65 270.50 270.63 0.9K
09:36 270.61 270.61 270.39 270.44 9.3K
09:37 270.38 270.38 269.99 270.02 6.6K
09:38 269.97 270.17 269.76 269.79 11.6K
09:39 269.81 270.04 269.81 269.99 3.2K
09:40 270.17 270.42 270.17 270.35 19.5K
09:41 270.35 270.51 270.35 270.51 3.4K
09:42 270.52 270.89 270.52 270.89 7.7K
09:43 270.89 270.91 270.89 270.91 1.9K
09:44 270.91 270.99 270.88 270.99 3.7K
09:45 270.91 271.24 270.91 271.06 9.6K
09:46 271.07 271.09 271.03 271.05 4.0K
09:47 271.05 271.27 271.05 271.26 4.1K
09:48 271.26 271.26 271.20 271.20 1.4K
09:49 271.20 271.20 270.80 270.80 2.5K
09:50 270.80 270.91 270.79 270.79 5.4K
09:51 270.73 270.87 270.73 270.87 4.1K
09:52 270.87 271.17 270.81 271.05 5.8K
09:53 271.05 271.15 271.03 271.03 6.5K
09:54 271.03 271.04 270.90 271.04 7.1K
09:55 271.05 271.05 270.99 271.03 2.0K
09:56 271.01 271.01 270.87 270.99 2.5K
09:57 270.99 271.00 270.97 270.99 1.3K
09:58 271.00 271.22 270.95 271.22 3.9K
09:59 271.22 271.26 271.19 271.26 4.2K
10:00 271.22 271.24 271.07 271.09 14.3K
10:01 270.92 270.98 270.62 270.62 9.2K
10:02 270.44 270.48 270.26 270.26 8.3K
10:03 270.26 270.36 270.24 270.36 9.2K
10:04 270.42 270.44 270.39 270.39 10.7K
10:05 270.22 270.29 270.12 270.28 24.6K
10:06 270.23 270.33 270.09 270.15 56.1K
10:07 270.15 270.15 269.96 270.07 12.2K
10:08 270.07 270.07 269.87 269.88 3.0K
10:09 269.88 269.91 269.77 269.78 14.6K
10:10 269.68 269.68 269.54 269.57 8.3K
10:11 269.59 269.73 269.59 269.70 12.9K
10:12 269.62 269.73 269.51 269.52 10.1K
10:13 269.52 269.52 269.29 269.29 5.2K
10:14 269.29 269.32 269.25 269.25 7.5K
10:15 269.20 269.32 269.12 269.15 9.7K
10:16 269.15 269.15 268.89 268.89 2.8K
10:17 268.89 269.18 268.89 269.18 9.5K
10:18 269.18 269.24 269.09 269.22 3.1K
10:19 269.23 269.34 269.20 269.20 5.3K
10:20 269.20 269.44 269.19 269.44 4.4K
10:21 269.44 269.67 269.44 269.67 4.1K
10:22 269.81 269.82 269.73 269.73 4.4K
10:23 269.73 269.79 269.71 269.76 4.7K
10:24 269.76 269.76 269.67 269.74 4.2K
10:25 269.76 269.87 269.74 269.87 4.2K
10:26 269.87 270.13 269.87 270.13 12.8K
10:27 270.14 270.30 270.13 270.30 7.2K
10:28 270.30 270.44 270.30 270.40 4.1K
10:29 270.40 270.48 270.26 270.42 3.5K
10:30 270.42 270.53 270.30 270.53 9.7K
10:31 270.60 270.60 270.28 270.28 8.3K
10:32 270.28 270.31 270.28 270.30 3.3K
10:33 270.30 270.64 270.30 270.64 5.1K
10:34 270.64 270.84 270.64 270.82 7.8K
10:35 270.82 270.84 270.81 270.81 4.1K
10:36 270.81 270.84 270.80 270.80 4.1K
10:37 270.80 270.80 270.62 270.62 5.8K
10:38 270.62 270.63 270.52 270.62 6.5K
10:39 270.62 270.63 270.59 270.59 7.5K
10:40 270.59 270.63 270.56 270.56 7.3K
10:41 270.42 270.44 270.26 270.26 13.9K
10:42 270.26 270.35 270.26 270.35 4.3K
10:43 270.21 270.27 270.08 270.08 11.7K
10:44 270.08 270.28 270.08 270.28 6.4K
10:45 270.35 270.44 270.35 270.36 7.3K
10:46 270.35 270.45 270.30 270.45 3.8K
10:47 270.32 270.51 270.32 270.41 5.2K
10:48 270.41 270.41 270.29 270.31 4.0K
10:49 270.31 270.48 270.30 270.46 7.0K
10:50 270.29 270.34 270.29 270.34 3.9K
10:51 270.34 270.34 270.25 270.33 3.6K
10:52 270.33 270.43 270.33 270.40 3.1K
10:53 270.40 270.40 270.08 270.08 5.0K
10:54 270.09 270.10 269.98 269.98 4.4K
10:55 269.98 270.40 269.98 270.37 8.4K
10:56 270.40 270.40 270.34 270.35 1.5K
10:57 270.31 270.80 270.31 270.73 11.2K
10:58 270.73 270.89 270.63 270.89 6.5K
10:59 270.88 270.94 270.76 270.93 11.8K
11:00 270.93 270.93 270.48 270.48 13.0K
11:01 270.48 270.61 270.46 270.52 13.0K
11:02 270.52 270.52 270.23 270.24 5.9K
11:03 270.26 270.30 270.20 270.20 3.8K
11:04 270.25 270.25 270.17 270.17 4.8K
11:05 270.18 270.18 270.16 270.17 2.6K
11:06 270.17 270.17 269.96 269.98 4.2K
11:07 270.01 270.09 270.01 270.09 2.8K
11:08 270.09 270.09 269.93 270.05 3.7K
11:09 269.98 270.20 269.98 270.06 4.3K
11:10 270.06 270.10 270.06 270.10 3.0K
11:11 270.13 270.43 270.13 270.21 20.5K
11:12 270.21 270.35 270.21 270.35 1.1K
11:13 270.37 270.51 270.37 270.51 9.7K
11:14 270.51 270.59 270.42 270.59 4.8K
11:15 270.59 270.59 270.47 270.51 4.8K
11:16 270.47 270.58 270.46 270.58 6.2K
11:17 270.57 270.57 270.43 270.50 7.0K
11:18 270.47 270.48 270.43 270.43 2.8K
11:19 270.41 270.41 270.31 270.33 2.4K
11:20 270.33 270.33 270.18 270.18 3.9K
11:21 270.17 270.40 270.17 270.40 9.0K
11:22 270.40 270.40 270.34 270.40 4.7K
11:23 270.40 270.40 270.34 270.40 4.6K
11:24 270.27 270.38 270.25 270.25 7.8K
11:25 270.26 270.41 270.25 270.40 6.4K
11:26 270.40 270.40 270.25 270.26 4.3K
11:27 270.26 270.26 270.10 270.13 6.0K
11:28 270.14 270.27 270.14 270.19 5.6K
11:29 270.19 270.41 270.19 270.32 3.1K
11:30 270.34 270.57 270.33 270.53 19.5K
11:31 270.53 270.58 270.51 270.56 9.1K
11:32 270.54 270.56 270.54 270.55 2.8K
11:33 270.56 270.56 270.55 270.55 7.6K
11:34 270.55 270.55 270.40 270.40 7.0K
11:35 270.40 270.41 270.36 270.41 4.9K
11:36 270.41 270.41 270.21 270.28 3.1K
11:37 270.26 270.26 270.17 270.17 10.3K
11:38 270.17 270.37 270.17 270.37 5.0K
11:39 270.37 270.58 270.28 270.58 4.5K
11:40 270.58 270.60 270.53 270.53 8.4K
11:41 270.45 270.57 270.45 270.57 6.6K
11:42 270.58 270.60 270.53 270.60 8.8K
11:43 270.77 270.79 270.77 270.77 8.0K
11:44 270.78 270.87 270.77 270.82 14.4K
11:45 270.78 270.81 270.77 270.79 9.7K
11:46 270.77 270.78 270.74 270.76 8.0K
11:47 270.76 271.06 270.76 270.89 11.4K
11:48 270.88 270.97 270.72 270.78 8.2K
11:49 270.78 270.84 270.72 270.84 15.0K
11:50 270.80 270.80 270.67 270.67 10.7K
11:51 270.67 270.80 270.61 270.80 4.3K
11:52 270.80 270.80 270.68 270.68 3.4K
11:53 270.71 270.73 270.70 270.73 5.1K
11:54 270.73 270.74 270.71 270.74 5.5K
11:55 270.74 270.74 270.56 270.56 4.9K
11:56 270.56 270.56 270.39 270.46 12.9K
11:57 270.46 270.50 270.41 270.43 7.8K
11:58 270.43 270.67 270.43 270.67 4.9K
11:59 270.66 270.66 270.65 270.65 3.4K
12:00 270.65 270.66 270.43 270.43 2.1K
12:01 270.42 270.42 270.15 270.15 5.9K
12:02 270.15 270.53 270.15 270.42 14.1K
12:03 270.43 270.45 270.27 270.38 2.8K
12:04 270.49 270.49 270.43 270.43 3.8K
12:05 270.45 270.60 270.43 270.60 4.6K
12:06 270.56 270.56 270.53 270.55 3.0K
12:07 270.55 270.60 270.54 270.58 2.4K
12:08 270.57 270.65 270.57 270.65 3.9K
12:09 270.59 270.69 270.58 270.66 3.5K
12:10 270.66 270.66 270.54 270.54 8.3K
12:11 270.54 270.54 270.50 270.50 18.3K
12:12 270.47 270.47 270.23 270.23 13.7K
12:13 270.23 270.53 270.23 270.53 5.4K
12:14 270.53 270.64 270.48 270.64 3.3K
12:15 270.74 270.85 270.74 270.81 10.9K
12:16 270.81 270.81 270.67 270.67 3.3K
12:17 270.67 270.71 270.61 270.61 5.4K
12:18 270.60 270.78 270.60 270.78 18.1K
12:19 270.78 270.89 270.70 270.70 8.2K
12:20 270.74 270.89 270.74 270.89 8.4K
12:21 270.89 270.92 270.81 270.92 3.6K
12:22 270.92 271.06 270.92 271.06 8.0K
12:23 271.06 271.20 271.06 271.16 8.8K
12:24 271.15 271.43 271.11 271.43 11.1K
12:25 271.43 271.48 271.30 271.48 5.9K
12:26 271.48 271.51 271.43 271.51 4.1K
12:27 271.44 271.61 271.44 271.59 6.1K
12:28 271.58 271.58 271.50 271.50 4.1K
12:29 271.49 271.59 271.49 271.59 1.8K
12:30 271.50 271.61 271.49 271.61 3.6K
12:31 271.61 271.61 271.44 271.44 6.0K
12:32 271.44 271.57 271.43 271.50 3.5K
12:33 271.51 271.51 271.45 271.45 12.7K
12:34 271.46 271.62 271.46 271.61 19.5K
12:35 271.60 271.69 271.56 271.69 6.5K
12:36 271.69 271.78 271.65 271.78 30.0K
12:37 271.88 271.88 271.82 271.82 6.9K
12:38 271.82 271.90 271.82 271.88 4.9K
12:39 271.88 271.88 271.83 271.83 2.2K
12:40 271.83 271.83 271.78 271.80 8.9K
12:41 271.56 271.56 271.42 271.53 3.3K
12:42 271.52 271.64 271.52 271.64 9.2K
12:43 271.65 271.65 271.62 271.62 4.5K
12:44 271.59 271.67 271.59 271.67 5.7K
12:45 271.67 271.68 271.60 271.60 5.1K
12:46 271.60 271.72 271.59 271.63 12.6K
12:47 271.63 271.70 271.63 271.68 5.9K
12:48 271.68 271.69 271.57 271.69 1.8K
12:49 271.60 271.73 271.60 271.69 24.1K
12:50 271.69 271.74 271.69 271.71 9.4K
12:51 271.68 271.68 271.44 271.44 20.0K
12:52 271.44 271.47 271.31 271.31 10.7K
12:53 271.31 271.31 271.20 271.23 6.0K
12:54 271.22 271.29 271.15 271.29 6.8K
12:55 271.29 271.32 271.23 271.32 3.8K
12:56 271.32 271.36 271.18 271.18 7.1K
12:57 271.18 271.44 271.18 271.44 9.7K
12:58 271.44 271.46 271.41 271.46 4.1K
12:59 271.56 271.58 271.45 271.56 15.5K
13:00 271.54 271.56 271.53 271.55 6.1K
13:01 271.53 271.58 271.52 271.58 16.2K
13:02 271.58 271.58 271.51 271.51 4.5K
13:03 271.51 271.63 271.49 271.49 36.7K
13:04 271.49 271.54 271.48 271.54 3.8K
13:05 271.54 271.60 271.52 271.60 16.4K
13:06 271.60 271.60 271.45 271.49 4.1K
13:07 271.49 271.51 271.43 271.43 2.3K
13:08 271.43 271.51 271.43 271.51 9.8K
13:09 271.51 271.51 271.31 271.33 3.2K
13:10 271.33 271.33 271.20 271.20 1.7K
13:11 271.31 271.31 271.18 271.19 5.0K
13:12 271.19 271.33 271.17 271.20 4.7K
13:13 271.20 271.20 271.14 271.15 2.0K
13:14 271.09 271.20 271.09 271.11 3.3K
13:15 271.13 271.33 271.13 271.26 7.4K
13:16 271.26 271.30 271.26 271.30 4.0K
13:17 271.30 271.34 271.27 271.27 3.2K
13:18 271.27 271.29 271.19 271.19 3.5K
13:19 271.19 271.29 271.18 271.21 25.3K
13:20 271.21 271.22 271.18 271.21 11.4K
13:21 271.22 271.22 271.09 271.09 4.4K
13:22 271.09 271.19 271.08 271.19 9.4K
13:23 271.18 271.32 271.18 271.31 6.6K
13:24 271.31 271.31 271.19 271.22 3.5K
13:25 271.22 271.22 271.12 271.17 4.2K
13:26 271.16 271.16 271.12 271.16 7.9K
13:27 271.16 271.16 270.87 270.87 15.6K
13:28 270.86 270.92 270.84 270.86 6.4K
13:29 270.87 270.94 270.86 270.86 9.5K
13:30 270.86 270.95 270.86 270.92 9.5K
13:31 270.91 270.91 270.88 270.88 6.4K
13:32 270.88 270.89 270.64 270.65 4.2K
13:33 270.65 270.65 270.55 270.55 33.5K
13:34 270.55 270.60 270.46 270.58 12.9K
13:35 270.58 270.58 270.55 270.55 3.8K
13:36 270.55 270.60 270.48 270.60 1.9K
13:37 270.60 270.60 270.52 270.52 2.3K
13:38 270.52 270.59 270.50 270.59 10.0K
13:39 270.59 270.72 270.58 270.66 10.4K
13:40 270.66 270.77 270.63 270.72 2.6K
13:41 270.72 270.79 270.70 270.73 18.0K
13:42 270.73 270.73 270.68 270.69 5.0K
13:43 270.69 270.77 270.69 270.74 22.1K
13:44 270.76 270.76 270.62 270.63 6.6K
13:45 270.60 270.60 270.54 270.55 4.0K
13:46 270.55 270.55 270.41 270.48 3.6K
13:47 270.48 270.48 270.39 270.40 5.9K
13:48 270.40 270.44 270.31 270.31 4.3K
13:49 270.28 270.35 270.25 270.34 16.9K
13:50 270.41 270.43 270.34 270.43 6.4K
13:51 270.43 270.43 270.30 270.30 14.2K
13:52 270.30 270.57 270.30 270.57 6.7K
13:53 270.57 270.63 270.57 270.62 5.5K
13:54 270.61 270.61 270.48 270.54 7.7K
13:55 270.54 270.64 270.54 270.63 3.6K
13:56 270.63 270.64 270.55 270.64 4.8K
13:57 270.64 270.64 270.62 270.62 3.0K
13:58 270.62 270.71 270.62 270.68 3.1K
13:59 270.71 270.87 270.71 270.87 36.5K
14:00 270.87 271.12 270.87 271.12 13.2K
14:01 271.07 271.11 271.06 271.06 12.0K
14:02 271.14 271.14 270.99 270.99 40.3K
14:03 270.99 271.00 270.88 270.89 5.5K
14:04 270.89 270.97 270.89 270.97 2.1K
14:05 270.96 270.96 270.80 270.80 5.3K
14:06 270.80 270.85 270.72 270.84 2.6K
14:07 270.84 270.84 270.81 270.84 3.5K
14:08 270.84 270.87 270.79 270.81 6.8K
14:09 270.86 270.90 270.81 270.81 10.5K
14:10 270.81 270.88 270.75 270.88 5.3K
14:11 270.88 271.06 270.88 271.06 8.5K
14:12 271.06 271.17 271.06 271.15 4.8K
14:13 271.18 271.18 271.01 271.01 5.2K
14:14 271.03 271.14 270.99 271.14 5.0K
14:15 271.15 271.20 271.10 271.10 5.4K
14:16 271.10 271.13 271.05 271.13 20.9K
14:17 271.11 271.13 271.10 271.13 12.6K
14:18 271.13 271.18 271.06 271.18 11.2K
14:19 271.18 271.18 271.06 271.06 6.6K
14:20 270.95 271.02 270.95 270.98 7.0K
14:21 270.98 271.16 270.98 271.13 10.8K
14:22 271.13 271.13 271.04 271.05 3.9K
14:23 271.05 271.11 271.05 271.05 7.8K
14:24 271.05 271.10 271.04 271.10 4.0K
14:25 271.10 271.14 271.06 271.08 8.3K
14:26 271.07 271.14 271.04 271.04 4.9K
14:27 271.01 271.05 271.01 271.05 7.3K
14:28 271.05 271.06 271.02 271.02 9.5K
14:29 271.01 271.13 271.01 271.11 7.4K
14:30 271.11 271.12 271.00 271.08 9.2K
14:31 271.03 271.24 271.01 271.24 62.6K
14:32 271.24 271.24 271.15 271.15 1.9K
14:33 271.18 271.18 271.02 271.02 6.2K
14:34 271.02 271.02 270.93 271.01 10.7K
14:35 271.01 271.09 270.96 271.00 9.7K
14:36 271.00 271.01 271.00 271.01 5.4K
14:37 271.00 271.14 270.96 271.02 12.7K
14:38 271.02 271.09 271.02 271.09 6.0K
14:39 271.09 271.09 270.97 270.99 8.3K
14:40 271.18 271.22 271.14 271.20 13.0K
14:41 271.20 271.24 271.20 271.23 10.7K
14:42 271.20 271.20 271.05 271.05 10.1K
14:43 271.05 271.19 271.05 271.11 14.8K
14:44 271.11 271.11 271.01 271.01 6.0K
14:45 270.95 270.95 270.91 270.91 8.0K
14:46 270.91 270.91 270.76 270.76 5.9K
14:47 270.76 270.81 270.76 270.81 2.3K
14:48 270.74 270.86 270.74 270.86 12.5K
14:49 270.88 271.07 270.88 271.07 17.2K
14:50 271.07 271.07 270.98 271.05 3.0K
14:51 271.05 271.13 271.03 271.13 9.0K
14:52 271.13 271.15 271.06 271.07 6.7K
14:53 271.13 271.24 271.13 271.24 16.9K
14:54 271.26 271.29 271.24 271.27 13.9K
14:55 271.23 271.27 271.16 271.27 16.8K
14:56 271.28 271.29 271.27 271.29 4.1K
14:57 271.29 271.32 271.29 271.30 11.5K
14:58 271.30 271.35 271.17 271.18 9.0K
14:59 271.18 271.19 271.17 271.17 4.6K
15:00 271.17 271.17 271.04 271.08 6.2K
15:01 271.08 271.09 271.05 271.05 15.2K
15:02 271.05 271.05 270.95 270.96 9.5K
15:03 270.96 270.98 270.96 270.96 2.9K
15:04 270.96 270.97 270.92 270.97 5.7K
15:05 271.04 271.16 271.03 271.16 11.2K
15:06 271.16 271.16 271.12 271.15 7.8K
15:07 271.14 271.14 271.04 271.04 6.2K
15:08 271.06 271.13 271.01 271.02 14.2K
15:09 271.02 271.06 270.94 270.94 9.2K
15:10 270.94 270.94 270.87 270.87 6.3K
15:11 270.87 271.12 270.87 271.12 13.4K
15:12 271.06 271.09 271.02 271.02 4.6K
15:13 271.02 271.11 271.01 271.11 6.8K
15:14 271.11 271.13 271.04 271.04 10.6K
15:15 271.03 271.04 271.01 271.01 5.8K
15:16 271.01 271.03 270.98 270.98 5.8K
15:17 270.98 270.99 270.94 270.98 2.4K
15:18 270.96 270.98 270.95 270.96 7.1K
15:19 270.98 271.06 270.89 270.89 30.7K
15:20 270.89 270.92 270.81 270.81 32.2K
15:21 270.81 270.97 270.81 270.97 19.8K
15:22 270.96 271.02 270.94 271.02 5.9K
15:23 271.02 271.03 270.96 270.96 4.0K
15:24 270.96 270.99 270.95 270.98 8.6K
15:25 270.98 270.98 270.94 270.94 8.7K
15:26 270.94 270.94 270.80 270.80 7.5K
15:27 270.79 270.81 270.73 270.79 7.1K
15:28 270.79 270.90 270.79 270.90 9.3K
15:29 270.93 270.93 270.87 270.87 10.0K
15:30 270.87 270.99 270.86 270.99 18.3K
15:31 270.99 271.15 270.98 271.15 13.4K
15:32 271.15 271.15 271.04 271.04 10.3K
15:33 270.95 270.99 270.95 270.96 11.9K
15:34 271.01 271.07 271.01 271.06 14.9K
15:35 271.06 271.06 270.83 270.83 17.1K
15:36 270.84 270.90 270.83 270.90 15.3K
15:37 270.86 270.87 270.75 270.77 27.5K
15:38 270.71 270.74 270.62 270.65 16.8K
15:39 270.66 270.78 270.66 270.78 37.3K
15:40 270.86 271.07 270.86 271.07 37.3K
15:41 271.07 271.07 270.97 270.98 12.8K
15:42 270.98 271.01 270.76 270.79 21.8K
15:43 270.75 270.75 270.72 270.72 22.1K
15:44 270.70 270.70 270.46 270.46 19.1K
15:45 270.48 270.79 270.48 270.77 25.6K
15:46 270.77 270.77 270.70 270.71 8.8K
15:47 270.79 270.97 270.79 270.88 42.3K
15:48 270.88 270.99 270.87 270.99 22.7K
15:49 270.94 271.14 270.92 271.09 17.0K
15:50 271.26 271.33 271.08 271.33 47.4K
15:51 271.32 271.32 271.12 271.28 31.3K
15:52 271.28 271.28 271.22 271.27 35.9K
15:53 271.27 271.27 271.13 271.18 40.5K
15:54 271.26 271.30 271.09 271.30 82.6K
15:55 271.49 271.49 270.74 270.74 77.3K
15:56 270.87 270.87 270.44 270.44 63.9K
15:57 270.51 270.70 270.39 270.65 124.9K
15:58 270.60 270.91 270.60 270.91 103.1K
15:59 270.84 270.98 270.73 270.98 883.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 271.43 271.90 268.89 270.98 4.9M
2025-09-25 273.65 274.05 270.28 271.10 4.2M
2025-09-24 269.42 274.54 269.18 273.63 5.3M
2025-09-23 273.86 274.23 268.56 269.74 6.5M
2025-09-22 272.04 274.93 271.07 272.02 6.6M
2025-09-19 273.19 275.19 270.65 272.44 16.1M
2025-09-18 273.31 275.30 271.51 273.19 6.2M
2025-09-17 275.51 278.37 272.90 273.11 6.3M
2025-09-16 277.05 277.31 273.98 275.36 6.3M
2025-09-15 283.81 285.54 275.87 276.65 7.1M
2025-09-12 288.47 288.47 282.25 283.32 5.7M
2025-09-11 288.16 290.44 286.95 288.66 6.5M
2025-09-10 292.28 292.28 287.64 288.13 5.4M
2025-09-09 293.59 297.95 292.46 293.32 6.4M
2025-09-08 300.39 300.39 291.30 293.82 7.3M
2025-09-05 294.77 304.11 293.92 300.48 6.7M
2025-09-04 296.94 298.51 292.82 294.83 6.3M
2025-09-03 304.93 304.93 295.52 295.79 8.1M
2025-09-02 323.34 323.34 302.15 305.53 9.7M
2025-08-29 317.26 324.11 316.83 324.05 7.3M
2025-08-28 322.82 324.29 314.24 317.26 8.9M
2025-08-27 318.02 323.08 317.97 322.99 6.4M
2025-08-26 323.99 327.05 313.97 318.14 9.2M
2025-08-25 335.07 335.07 324.26 329.27 5.9M
2025-08-22 331.71 336.50 331.32 335.88 4.7M
2025-08-21 331.14 331.14 326.61 329.82 5.7M
2025-08-20 332.64 337.44 329.92 331.78 4.4M
2025-08-19 332.85 336.91 330.11 331.60 5.8M
2025-08-18 334.59 337.32 331.32 331.98 5.3M
2025-08-15 336.33 339.05 333.52 334.69 5.1M
2025-08-14 338.23 338.23 331.86 336.22 3.6M
2025-08-13 337.82 340.19 335.01 339.01 4.6M
2025-08-12 336.60 340.93 335.06 337.72 5.0M
2025-08-11 339.25 340.58 333.96 336.22 4.0M
2025-08-08 344.27 344.27 338.65 339.13 4.4M
2025-08-07 338.50 344.65 338.50 343.61 4.5M
2025-08-06 338.56 340.96 336.18 336.18 4.8M
2025-08-05 337.11 342.46 336.44 338.11 3.9M
2025-08-04 327.51 336.86 326.82 335.93 4.7M
2025-08-01 330.75 332.92 325.43 327.47 5.5M
2025-07-31 331.65 335.27 327.60 329.03 8.3M
2025-07-30 345.94 346.81 335.60 337.20 4.0M
2025-07-29 340.99 346.40 339.70 346.35 4.2M
2025-07-28 345.11 346.11 339.75 341.26 4.6M
2025-07-25 348.06 348.48 343.47 347.28 3.7M
2025-07-24 347.96 349.89 345.18 347.92 4.9M
2025-07-23 345.59 350.87 345.59 348.18 7.9M
2025-07-22 329.80 345.28 329.67 345.27 7.8M
2025-07-21 336.10 338.04 329.32 329.45 5.4M
2025-07-18 337.71 339.37 332.16 334.82 5.9M
2025-07-17 328.20 337.42 328.20 336.61 7.3M
2025-07-16 324.67 328.95 323.47 328.25 6.9M
2025-07-15 323.88 326.63 320.61 324.45 6.8M
2025-07-14 337.69 337.69 322.34 323.92 9.0M
2025-07-11 336.80 338.73 332.46 337.69 4.4M
2025-07-10 331.08 343.93 330.70 337.72 6.9M
2025-07-09 334.48 336.87 328.86 331.12 6.4M
2025-07-08 330.79 338.34 329.62 333.76 6.5M
2025-07-07 338.94 340.60 330.72 331.91 8.4M
2025-07-03 338.46 341.01 336.18 336.33 4.1M
2025-07-02 326.60 342.23 326.60 339.76 10.5M
2025-07-01 317.96 329.68 316.99 326.01 9.9M
2025-06-30 315.69 318.81 314.29 318.01 7.2M
2025-06-27 314.48 316.22 311.86 315.01 10.9M
2025-06-26 314.32 316.37 312.28 314.19 8.0M
2025-06-25 317.98 318.40 312.50 314.22 5.6M
2025-06-24 317.94 321.50 317.33 319.35 7.5M
2025-06-23 314.94 317.99 312.53 317.94 10.2M
2025-06-20 310.91 315.10 310.20 314.68 20.5M
2025-06-18 311.91 314.84 309.98 310.91 9.2M
2025-06-17 315.75 315.75 310.67 312.01 9.5M
2025-06-16 320.65 322.78 312.70 315.82 13.6M
2025-06-13 329.49 329.49 319.08 320.08 9.2M
2025-06-12 328.18 330.00 322.99 329.87 10.4M
2025-06-11 334.86 334.97 324.20 329.17 11.9M
2025-06-10 333.28 337.94 332.51 333.70 8.1M
2025-06-09 335.69 335.69 329.00 332.74 11.9M
2025-06-06 330.93 336.57 330.93 334.96 14.3M
2025-06-05 354.86 354.86 330.18 330.93 24.6M
2025-06-04 354.64 357.67 354.51 354.86 8.5M
2025-06-03 350.93 355.57 346.66 354.40 5.7M
2025-06-02 356.80 356.80 344.43 350.40 7.4M
2025-05-30 362.24 362.24 356.09 357.23 7.3M
2025-05-29 359.64 361.62 358.03 361.21 5.3M
2025-05-28 371.79 372.24 358.59 359.11 4.9M
2025-05-27 368.97 372.63 367.44 371.95 3.5M
2025-05-23 369.45 370.29 364.31 368.22 3.1M
2025-05-22 371.34 372.27 366.57 369.41 3.3M
2025-05-21 379.60 380.36 371.93 371.97 3.5M
2025-05-20 385.82 386.90 379.01 379.36 3.3M
2025-05-19 390.34 390.76 382.63 385.45 4.7M
2025-05-16 381.92 391.16 381.92 390.73 5.1M
2025-05-15 373.76 382.41 373.76 381.78 3.3M
2025-05-14 375.22 375.22 367.96 373.89 5.3M
2025-05-13 379.86 380.94 375.49 375.58 4.4M
2025-05-12 380.15 383.81 374.81 379.91 4.1M
2025-05-09 380.00 381.81 378.08 378.67 4.0M
2025-05-08 377.84 383.72 376.84 381.15 3.5M
2025-05-07 375.24 379.23 373.71 377.89 3.1M
2025-05-06 372.76 374.57 370.84 373.43 3.4M
2025-05-05 373.56 376.30 371.70 374.01 2.9M
2025-05-02 374.38 375.88 371.14 373.48 2.8M
2025-05-01 374.88 376.09 370.17 370.47 3.9M
2025-04-30 374.26 376.81 369.67 375.15 4.0M
2025-04-29 368.04 372.93 364.79 372.02 3.0M
2025-04-28 370.91 374.21 368.58 370.65 4.0M
2025-04-25 372.57 374.73 366.21 369.70 3.2M
2025-04-24 373.38 375.37 370.24 374.59 3.4M
2025-04-23 374.71 379.44 369.90 374.19 3.7M
2025-04-22 373.96 380.30 373.28 374.04 4.5M
2025-04-21 370.72 374.07 364.24 373.15 4.6M
2025-04-17 364.13 372.22 364.13 371.26 3.2M
2025-04-16 366.64 368.95 361.90 363.79 3.1M
2025-04-15 372.91 373.65 365.74 366.10 3.6M
2025-04-14 372.34 377.99 368.88 373.79 4.0M
2025-04-11 362.22 373.54 358.62 370.85 6.1M
2025-04-10 366.35 370.63 354.13 367.79 9.9M
2025-04-09 336.98 368.26 336.98 366.88 8.8M
2025-04-08 354.16 358.17 336.24 341.31 8.0M
2025-04-07 346.53 361.53 339.92 346.63 11.6M
2025-04-04 360.60 360.60 346.37 347.09 7.5M
2025-04-03 366.46 372.26 359.53 360.99 7.4M
2025-04-02 367.56 372.26 365.23 366.66 5.2M
2025-04-01 366.64 368.62 364.34 367.58 5.2M
2025-03-31 367.91 370.96 363.93 366.61 5.6M
2025-03-28 369.23 373.88 365.12 367.95 3.4M
2025-03-27 367.16 370.81 364.89 369.07 3.2M
2025-03-26 357.83 368.62 357.66 368.02 4.1M
2025-03-25 361.39 362.06 356.36 357.95 4.4M
2025-03-24 357.72 361.83 356.87 361.26 5.1M
2025-03-21 361.15 364.35 358.70 358.71 14.9M
2025-03-20 362.00 367.29 359.58 361.60 4.4M
2025-03-19 362.11 363.55 357.59 361.72 4.7M
2025-03-18 370.80 370.80 362.88 363.32 4.4M
2025-03-17 366.08 376.62 366.08 371.06 4.7M
2025-03-14 367.55 370.11 363.71 365.30 4.6M
2025-03-13 366.56 373.26 363.86 365.62 5.7M
2025-03-12 372.72 372.72 363.15 367.94 6.6M
2025-03-11 381.93 384.50 369.34 374.41 6.1M
2025-03-10 378.19 391.98 376.92 385.31 9.3M
2025-03-07 364.07 382.74 363.36 378.03 9.7M
2025-03-06 354.43 365.00 348.91 364.07 8.1M
2025-03-05 346.73 359.83 346.73 357.07 8.9M
2025-03-04 350.27 352.25 344.67 346.73 8.3M
2025-03-03 352.15 357.05 349.64 351.89 6.2M
2025-02-28 348.85 354.81 348.28 352.35 7.0M
2025-02-27 356.19 356.19 343.51 348.83 6.9M
2025-02-26 356.16 359.12 352.89 356.56 9.2M
2025-02-25 357.46 361.50 352.51 356.52 6.4M
2025-02-24 350.50 362.91 350.50 357.13 7.8M
2025-02-21 343.25 351.88 342.43 350.77 9.4M
2025-02-20 342.77 344.15 337.33 342.59 8.2M
2025-02-19 339.76 344.04 338.24 342.78 6.5M
2025-02-18 336.48 343.82 332.43 337.90 9.7M
2025-02-14 329.58 333.65 325.20 328.31 4.7M
2025-02-13 328.06 329.87 324.94 329.19 6.4M
2025-02-12 331.12 331.12 323.34 324.14 5.2M
2025-02-11 331.74 331.74 324.74 331.62 6.9M
2025-02-10 337.12 337.89 331.58 331.59 5.4M
2025-02-07 341.40 341.76 335.68 337.03 3.8M
2025-02-06 343.77 346.96 340.56 341.03 4.3M
2025-02-05 344.17 345.96 342.14 343.57 4.5M
2025-02-04 347.60 350.02 343.53 344.57 5.4M
2025-02-03 358.56 358.56 335.33 347.94 8.3M
2025-01-31 365.74 367.14 358.93 360.60 9.1M
2025-01-30 366.28 371.55 363.05 366.54 4.9M
2025-01-29 364.12 365.45 360.00 361.87 4.9M
2025-01-28 374.67 375.42 363.49 364.07 4.9M
2025-01-27 367.07 376.84 367.07 374.94 6.5M
2025-01-24 358.82 366.43 358.82 365.93 5.7M
2025-01-23 358.94 358.94 353.85 358.65 4.8M
2025-01-22 365.57 365.57 356.43 357.53 5.5M
2025-01-21 368.62 369.98 361.11 365.75 7.6M
2025-01-17 369.25 373.64 366.94 368.78 5.8M
2025-01-16 361.80 370.84 360.20 368.73 5.8M
2025-01-15 366.98 371.44 361.01 361.80 5.6M
2025-01-14 369.41 373.27 362.84 365.92 6.3M
2025-01-13 363.92 377.38 355.98 371.78 10.5M
2025-01-10 427.31 427.31 360.29 363.92 13.0M
2025-01-08 426.46 430.05 424.93 427.31 4.1M
2025-01-07 435.67 440.47 426.00 426.74 5.1M
2025-01-06 432.45 444.55 432.45 435.05 7.2M
2025-01-03 426.78 433.84 424.79 432.16 5.2M
2025-01-02 435.11 440.48 434.47 435.34 3.8M