| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
47,400.00 |
47,500.00 |
47,050.00 |
47,500.00 |
0.4K |
| 09:05 |
47,450.00 |
47,500.00 |
47,250.00 |
47,450.00 |
0.1K |
| 09:10 |
47,450.00 |
47,450.00 |
47,250.00 |
47,350.00 |
0.1K |
| 09:15 |
47,300.00 |
47,300.00 |
47,200.00 |
47,250.00 |
0.2K |
| 09:20 |
47,300.00 |
47,350.00 |
47,250.00 |
47,350.00 |
0.1K |
| 09:25 |
47,400.00 |
47,450.00 |
47,150.00 |
47,250.00 |
0.0K |
| 09:30 |
47,250.00 |
47,250.00 |
47,150.00 |
47,150.00 |
0.0K |
| 09:35 |
47,150.00 |
47,200.00 |
47,150.00 |
47,150.00 |
0.1K |
| 09:40 |
47,150.00 |
47,200.00 |
47,150.00 |
47,200.00 |
0.1K |
| 09:45 |
47,200.00 |
47,250.00 |
47,100.00 |
47,100.00 |
0.2K |
| 09:50 |
47,150.00 |
47,350.00 |
47,150.00 |
47,350.00 |
0.2K |
| 09:55 |
47,350.00 |
47,350.00 |
47,150.00 |
47,150.00 |
0.1K |
| 10:00 |
47,150.00 |
47,150.00 |
47,100.00 |
47,100.00 |
0.1K |
| 10:05 |
47,100.00 |
47,300.00 |
47,000.00 |
47,000.00 |
0.2K |
| 10:10 |
47,250.00 |
47,250.00 |
47,050.00 |
47,100.00 |
0.1K |
| 10:15 |
47,100.00 |
47,250.00 |
47,050.00 |
47,150.00 |
0.1K |
| 10:20 |
47,150.00 |
47,300.00 |
47,150.00 |
47,250.00 |
0.1K |
| 10:25 |
47,150.00 |
47,250.00 |
47,150.00 |
47,200.00 |
0.0K |
| 10:30 |
47,200.00 |
47,200.00 |
47,100.00 |
47,150.00 |
0.2K |
| 10:35 |
47,100.00 |
47,200.00 |
47,100.00 |
47,200.00 |
0.2K |
| 10:40 |
47,200.00 |
47,200.00 |
47,100.00 |
47,100.00 |
0.0K |
| 10:45 |
47,150.00 |
47,150.00 |
47,050.00 |
47,100.00 |
0.1K |
| 10:50 |
47,100.00 |
47,100.00 |
47,000.00 |
47,000.00 |
0.1K |
| 10:55 |
47,000.00 |
47,100.00 |
47,000.00 |
47,050.00 |
0.2K |
| 11:00 |
47,050.00 |
47,050.00 |
46,950.00 |
47,050.00 |
0.1K |
| 11:05 |
47,000.00 |
47,000.00 |
46,950.00 |
46,950.00 |
0.1K |
| 11:10 |
46,950.00 |
47,000.00 |
46,950.00 |
47,000.00 |
0.1K |
| 11:15 |
47,000.00 |
47,000.00 |
46,900.00 |
47,000.00 |
0.1K |
| 11:20 |
47,000.00 |
47,000.00 |
46,950.00 |
46,950.00 |
0.1K |
| 11:25 |
46,950.00 |
46,950.00 |
46,900.00 |
46,950.00 |
0.1K |
| 11:30 |
46,900.00 |
47,000.00 |
46,900.00 |
46,900.00 |
0.2K |
| 11:35 |
47,050.00 |
47,050.00 |
46,900.00 |
46,950.00 |
0.1K |
| 11:40 |
47,050.00 |
47,050.00 |
46,950.00 |
46,950.00 |
0.1K |
| 11:45 |
46,950.00 |
47,100.00 |
46,950.00 |
47,050.00 |
0.0K |
| 11:50 |
46,950.00 |
47,100.00 |
46,900.00 |
47,050.00 |
0.3K |
| 11:55 |
47,000.00 |
47,100.00 |
46,900.00 |
46,900.00 |
0.1K |
| 12:00 |
47,050.00 |
47,100.00 |
47,050.00 |
47,100.00 |
0.1K |
| 12:05 |
47,100.00 |
47,100.00 |
47,050.00 |
47,050.00 |
0.1K |
| 12:10 |
47,050.00 |
47,150.00 |
47,000.00 |
47,000.00 |
0.0K |
| 12:15 |
47,000.00 |
47,050.00 |
46,950.00 |
47,050.00 |
0.1K |
| 12:20 |
47,050.00 |
47,050.00 |
47,000.00 |
47,000.00 |
0.0K |
| 12:25 |
46,950.00 |
47,050.00 |
46,950.00 |
47,000.00 |
0.1K |
| 12:30 |
47,000.00 |
47,000.00 |
46,950.00 |
46,950.00 |
0.1K |
| 12:35 |
46,950.00 |
47,050.00 |
46,950.00 |
47,000.00 |
0.0K |
| 12:40 |
47,000.00 |
47,050.00 |
46,950.00 |
47,050.00 |
0.5K |
| 12:45 |
47,250.00 |
47,250.00 |
46,950.00 |
47,150.00 |
0.5K |
| 12:50 |
47,150.00 |
47,150.00 |
46,950.00 |
46,950.00 |
0.7K |
| 12:55 |
47,050.00 |
47,050.00 |
46,950.00 |
46,950.00 |
0.6K |
| 13:00 |
47,000.00 |
47,000.00 |
46,900.00 |
46,950.00 |
0.1K |
| 13:05 |
46,950.00 |
47,000.00 |
46,900.00 |
47,000.00 |
0.1K |
| 13:10 |
46,950.00 |
46,950.00 |
46,900.00 |
46,950.00 |
0.2K |
| 13:15 |
46,950.00 |
47,000.00 |
46,950.00 |
47,000.00 |
0.1K |
| 13:20 |
47,000.00 |
47,050.00 |
46,950.00 |
47,050.00 |
0.1K |
| 13:25 |
46,950.00 |
47,050.00 |
46,950.00 |
46,950.00 |
0.1K |
| 13:30 |
46,950.00 |
47,150.00 |
46,900.00 |
47,150.00 |
0.2K |
| 13:35 |
47,100.00 |
47,100.00 |
47,100.00 |
47,100.00 |
0.0K |
| 13:40 |
47,100.00 |
47,100.00 |
46,950.00 |
47,000.00 |
0.3K |
| 13:45 |
47,050.00 |
47,050.00 |
47,000.00 |
47,000.00 |
0.1K |
| 13:50 |
47,050.00 |
47,150.00 |
47,050.00 |
47,100.00 |
0.1K |
| 13:55 |
47,100.00 |
47,150.00 |
47,100.00 |
47,150.00 |
0.1K |
| 14:00 |
47,100.00 |
47,100.00 |
47,050.00 |
47,100.00 |
0.3K |
| 14:05 |
47,100.00 |
47,100.00 |
47,000.00 |
47,050.00 |
0.0K |
| 14:10 |
47,050.00 |
47,050.00 |
47,000.00 |
47,050.00 |
0.1K |
| 14:15 |
47,050.00 |
47,100.00 |
47,000.00 |
47,050.00 |
0.0K |
| 14:20 |
47,050.00 |
47,050.00 |
47,000.00 |
47,050.00 |
0.1K |
| 14:25 |
47,050.00 |
47,250.00 |
47,050.00 |
47,200.00 |
0.3K |
| 14:30 |
47,150.00 |
47,150.00 |
47,000.00 |
47,100.00 |
0.0K |
| 14:35 |
47,100.00 |
47,150.00 |
47,100.00 |
47,100.00 |
0.1K |
| 14:40 |
47,100.00 |
47,100.00 |
47,050.00 |
47,100.00 |
0.2K |
| 14:45 |
47,100.00 |
47,100.00 |
47,000.00 |
47,100.00 |
0.2K |
| 14:50 |
47,100.00 |
47,100.00 |
47,000.00 |
47,000.00 |
0.1K |
| 14:55 |
47,100.00 |
47,150.00 |
47,100.00 |
47,150.00 |
0.2K |
| 15:00 |
47,150.00 |
47,300.00 |
47,150.00 |
47,250.00 |
0.6K |
| 15:05 |
47,250.00 |
47,300.00 |
47,250.00 |
47,300.00 |
0.2K |
| 15:10 |
47,350.00 |
47,400.00 |
47,050.00 |
47,350.00 |
0.2K |
| 15:15 |
47,050.00 |
47,350.00 |
47,050.00 |
47,300.00 |
0.1K |
| 15:25 |
47,450.00 |
47,450.00 |
47,450.00 |
47,450.00 |
0.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
46,100.00 |
47,000.00 |
45,950.00 |
46,200.00 |
0.0M |
| 2025-09-26 |
47,300.00 |
47,300.00 |
46,250.00 |
46,500.00 |
0.0M |
| 2025-09-25 |
47,400.00 |
47,500.00 |
46,900.00 |
47,450.00 |
0.0M |
| 2025-09-24 |
48,350.00 |
48,350.00 |
46,800.00 |
47,600.00 |
0.0M |
| 2025-09-23 |
48,100.00 |
48,550.00 |
47,500.00 |
48,350.00 |
0.0M |
| 2025-09-22 |
48,000.00 |
48,200.00 |
47,750.00 |
48,150.00 |
0.0M |
| 2025-09-19 |
47,150.00 |
48,100.00 |
47,000.00 |
47,800.00 |
0.0M |
| 2025-09-18 |
46,650.00 |
47,750.00 |
46,600.00 |
47,200.00 |
0.0M |
| 2025-09-17 |
46,750.00 |
46,900.00 |
46,000.00 |
46,750.00 |
0.0M |
| 2025-09-16 |
47,000.00 |
47,200.00 |
46,400.00 |
46,750.00 |
0.0M |
| 2025-09-15 |
46,800.00 |
47,100.00 |
46,400.00 |
46,950.00 |
0.0M |
| 2025-09-12 |
46,550.00 |
46,800.00 |
46,000.00 |
46,800.00 |
0.0M |
| 2025-09-11 |
46,150.00 |
46,800.00 |
46,150.00 |
46,450.00 |
0.0M |
| 2025-09-10 |
46,700.00 |
46,700.00 |
46,000.00 |
46,550.00 |
0.0M |
| 2025-09-09 |
45,700.00 |
47,050.00 |
45,100.00 |
46,350.00 |
0.0M |
| 2025-09-08 |
45,100.00 |
46,200.00 |
45,000.00 |
45,800.00 |
0.0M |
| 2025-09-05 |
44,700.00 |
44,800.00 |
44,100.00 |
44,600.00 |
0.0M |
| 2025-09-04 |
43,400.00 |
44,700.00 |
43,100.00 |
44,600.00 |
0.0M |
| 2025-09-03 |
43,100.00 |
43,450.00 |
42,950.00 |
43,300.00 |
0.0M |
| 2025-09-02 |
43,350.00 |
43,350.00 |
42,500.00 |
43,000.00 |
0.0M |
| 2025-09-01 |
44,100.00 |
44,300.00 |
42,800.00 |
43,150.00 |
0.0M |
| 2025-08-29 |
44,700.00 |
44,800.00 |
43,850.00 |
44,300.00 |
0.0M |
| 2025-08-28 |
44,900.00 |
44,900.00 |
44,250.00 |
44,600.00 |
0.0M |
| 2025-08-27 |
44,950.00 |
45,000.00 |
44,450.00 |
44,900.00 |
0.0M |
| 2025-08-26 |
44,900.00 |
45,050.00 |
44,650.00 |
44,950.00 |
0.0M |
| 2025-08-25 |
45,100.00 |
45,950.00 |
44,950.00 |
44,950.00 |
0.0M |
| 2025-08-22 |
44,800.00 |
45,200.00 |
44,700.00 |
45,050.00 |
0.0M |
| 2025-08-21 |
45,300.00 |
45,500.00 |
44,600.00 |
44,800.00 |
0.0M |
| 2025-08-20 |
45,000.00 |
45,300.00 |
44,300.00 |
45,300.00 |
0.0M |
| 2025-08-19 |
45,700.00 |
45,950.00 |
45,150.00 |
45,250.00 |
0.0M |
| 2025-08-18 |
46,150.00 |
46,150.00 |
45,400.00 |
46,000.00 |
0.0M |
| 2025-08-14 |
45,800.00 |
46,550.00 |
45,800.00 |
46,050.00 |
0.0M |
| 2025-08-13 |
45,750.00 |
46,000.00 |
45,300.00 |
45,750.00 |
0.0M |
| 2025-08-12 |
46,050.00 |
46,150.00 |
45,250.00 |
45,400.00 |
0.0M |
| 2025-08-11 |
45,900.00 |
46,150.00 |
45,400.00 |
45,750.00 |
0.0M |
| 2025-08-08 |
46,200.00 |
46,400.00 |
45,600.00 |
45,800.00 |
0.0M |
| 2025-08-07 |
46,100.00 |
46,300.00 |
45,150.00 |
45,900.00 |
0.0M |
| 2025-08-06 |
46,200.00 |
46,450.00 |
45,700.00 |
46,000.00 |
0.0M |
| 2025-08-05 |
46,000.00 |
46,450.00 |
45,900.00 |
46,200.00 |
0.0M |
| 2025-08-04 |
45,300.00 |
46,100.00 |
44,850.00 |
46,000.00 |
0.0M |
| 2025-08-01 |
47,200.00 |
47,200.00 |
45,250.00 |
45,400.00 |
0.0M |
| 2025-07-31 |
48,000.00 |
48,000.00 |
47,000.00 |
47,300.00 |
0.0M |
| 2025-07-30 |
47,450.00 |
48,000.00 |
47,350.00 |
47,450.00 |
0.0M |
| 2025-07-29 |
47,200.00 |
47,550.00 |
46,900.00 |
47,450.00 |
0.0M |
| 2025-07-28 |
48,500.00 |
48,600.00 |
47,000.00 |
47,400.00 |
0.0M |
| 2025-07-25 |
49,550.00 |
49,550.00 |
48,200.00 |
48,500.00 |
0.0M |
| 2025-07-24 |
50,400.00 |
50,700.00 |
49,000.00 |
49,300.00 |
0.0M |
| 2025-07-23 |
50,100.00 |
50,200.00 |
49,200.00 |
50,100.00 |
0.0M |
| 2025-07-22 |
50,300.00 |
51,200.00 |
49,550.00 |
50,000.00 |
0.0M |
| 2025-07-21 |
50,900.00 |
51,000.00 |
49,900.00 |
50,300.00 |
0.0M |
| 2025-07-18 |
51,900.00 |
51,900.00 |
50,300.00 |
50,800.00 |
0.0M |
| 2025-07-17 |
48,800.00 |
52,000.00 |
48,650.00 |
51,600.00 |
0.1M |
| 2025-07-16 |
49,900.00 |
49,900.00 |
48,600.00 |
48,650.00 |
0.0M |
| 2025-07-15 |
50,100.00 |
50,300.00 |
49,800.00 |
50,100.00 |
0.0M |
| 2025-07-14 |
50,400.00 |
50,500.00 |
49,550.00 |
50,200.00 |
0.0M |
| 2025-07-11 |
50,100.00 |
50,500.00 |
49,300.00 |
50,300.00 |
0.0M |
| 2025-07-10 |
49,300.00 |
50,600.00 |
49,250.00 |
49,900.00 |
0.0M |
| 2025-07-09 |
48,650.00 |
49,000.00 |
48,300.00 |
48,700.00 |
0.0M |
| 2025-07-08 |
48,300.00 |
48,800.00 |
48,050.00 |
48,600.00 |
0.0M |
| 2025-07-07 |
48,750.00 |
48,850.00 |
48,200.00 |
48,400.00 |
0.0M |
| 2025-07-04 |
49,850.00 |
49,850.00 |
48,400.00 |
49,150.00 |
0.0M |
| 2025-07-03 |
49,000.00 |
49,650.00 |
48,600.00 |
49,500.00 |
0.0M |
| 2025-07-02 |
48,600.00 |
49,150.00 |
48,000.00 |
48,900.00 |
0.0M |
| 2025-07-01 |
47,200.00 |
48,200.00 |
47,200.00 |
48,150.00 |
0.0M |
| 2025-06-30 |
47,600.00 |
47,600.00 |
47,000.00 |
47,150.00 |
0.0M |
| 2025-06-27 |
47,950.00 |
48,350.00 |
47,200.00 |
47,500.00 |
0.0M |
| 2025-06-26 |
49,050.00 |
49,100.00 |
47,450.00 |
47,900.00 |
0.0M |
| 2025-06-25 |
48,300.00 |
48,900.00 |
47,750.00 |
48,700.00 |
0.0M |
| 2025-06-24 |
47,650.00 |
48,100.00 |
47,600.00 |
48,000.00 |
0.0M |
| 2025-06-23 |
48,000.00 |
48,000.00 |
47,000.00 |
47,150.00 |
0.0M |
| 2025-06-20 |
47,400.00 |
48,450.00 |
47,050.00 |
47,950.00 |
0.0M |
| 2025-06-19 |
47,950.00 |
47,950.00 |
47,050.00 |
47,350.00 |
0.0M |
| 2025-06-18 |
47,850.00 |
48,250.00 |
47,400.00 |
47,800.00 |
0.0M |
| 2025-06-17 |
48,000.00 |
48,250.00 |
47,350.00 |
47,400.00 |
0.0M |
| 2025-06-16 |
47,250.00 |
47,650.00 |
46,500.00 |
47,350.00 |
0.0M |
| 2025-06-13 |
49,400.00 |
49,400.00 |
46,500.00 |
47,000.00 |
0.0M |
| 2025-06-12 |
49,400.00 |
49,600.00 |
49,000.00 |
49,050.00 |
0.0M |
| 2025-06-11 |
49,600.00 |
49,900.00 |
49,000.00 |
49,100.00 |
0.0M |
| 2025-06-10 |
49,050.00 |
49,500.00 |
47,800.00 |
49,450.00 |
0.0M |
| 2025-06-09 |
48,400.00 |
49,000.00 |
48,050.00 |
48,800.00 |
0.0M |
| 2025-06-05 |
48,100.00 |
48,500.00 |
47,850.00 |
48,100.00 |
0.0M |
| 2025-06-04 |
48,300.00 |
48,400.00 |
47,850.00 |
48,150.00 |
0.0M |
| 2025-06-02 |
49,000.00 |
49,000.00 |
47,700.00 |
48,000.00 |
0.0M |
| 2025-05-30 |
47,650.00 |
48,950.00 |
47,650.00 |
48,500.00 |
0.0M |
| 2025-05-29 |
47,100.00 |
47,900.00 |
46,750.00 |
47,900.00 |
0.0M |
| 2025-05-28 |
47,350.00 |
47,700.00 |
46,850.00 |
47,050.00 |
0.0M |
| 2025-05-27 |
47,450.00 |
47,950.00 |
47,350.00 |
47,650.00 |
0.0M |
| 2025-05-26 |
47,000.00 |
47,450.00 |
46,500.00 |
47,400.00 |
0.0M |
| 2025-05-23 |
47,250.00 |
47,400.00 |
46,650.00 |
47,000.00 |
0.0M |
| 2025-05-22 |
47,700.00 |
48,700.00 |
46,900.00 |
47,500.00 |
0.0M |
| 2025-05-21 |
46,650.00 |
48,750.00 |
46,650.00 |
48,250.00 |
0.0M |
| 2025-05-20 |
46,100.00 |
46,550.00 |
45,700.00 |
46,100.00 |
0.0M |
| 2025-05-19 |
46,650.00 |
47,200.00 |
45,600.00 |
45,800.00 |
0.0M |
| 2025-05-16 |
47,850.00 |
47,850.00 |
46,750.00 |
47,200.00 |
0.0M |
| 2025-05-15 |
48,250.00 |
48,250.00 |
47,150.00 |
47,400.00 |
0.0M |
| 2025-05-14 |
47,200.00 |
48,450.00 |
46,750.00 |
48,300.00 |
0.0M |
| 2025-05-13 |
46,450.00 |
47,950.00 |
46,300.00 |
47,700.00 |
0.0M |
| 2025-05-12 |
47,000.00 |
47,000.00 |
45,800.00 |
46,150.00 |
0.0M |
| 2025-05-09 |
47,450.00 |
47,450.00 |
46,500.00 |
47,000.00 |
0.0M |
| 2025-05-08 |
47,000.00 |
47,600.00 |
46,550.00 |
47,150.00 |
0.0M |
| 2025-05-07 |
47,200.00 |
47,200.00 |
45,800.00 |
46,250.00 |
0.0M |
| 2025-05-02 |
48,100.00 |
48,150.00 |
47,000.00 |
47,200.00 |
0.0M |
| 2025-04-30 |
48,700.00 |
49,200.00 |
47,600.00 |
48,150.00 |
0.0M |
| 2025-04-29 |
45,350.00 |
48,000.00 |
45,350.00 |
47,850.00 |
0.0M |
| 2025-04-28 |
45,550.00 |
45,850.00 |
45,100.00 |
45,300.00 |
0.0M |
| 2025-04-25 |
45,350.00 |
45,850.00 |
45,100.00 |
45,500.00 |
0.0M |
| 2025-04-24 |
45,650.00 |
45,650.00 |
44,800.00 |
45,300.00 |
0.0M |
| 2025-04-23 |
45,950.00 |
45,950.00 |
44,700.00 |
45,000.00 |
0.0M |
| 2025-04-22 |
44,900.00 |
44,900.00 |
44,350.00 |
44,600.00 |
0.0M |
| 2025-04-21 |
45,350.00 |
45,350.00 |
44,600.00 |
45,050.00 |
0.0M |
| 2025-04-18 |
45,200.00 |
45,200.00 |
44,300.00 |
45,000.00 |
0.0M |
| 2025-04-17 |
45,300.00 |
45,650.00 |
44,550.00 |
44,850.00 |
0.0M |
| 2025-04-16 |
44,850.00 |
48,850.00 |
44,450.00 |
44,850.00 |
0.1M |
| 2025-04-15 |
44,800.00 |
44,950.00 |
44,350.00 |
44,850.00 |
0.0M |
| 2025-04-14 |
43,900.00 |
44,800.00 |
43,500.00 |
44,650.00 |
0.0M |
| 2025-04-11 |
42,800.00 |
43,900.00 |
42,800.00 |
43,750.00 |
0.0M |
| 2025-04-10 |
42,100.00 |
43,450.00 |
42,100.00 |
43,350.00 |
0.0M |
| 2025-04-09 |
42,700.00 |
42,700.00 |
40,900.00 |
41,200.00 |
0.0M |
| 2025-04-08 |
42,350.00 |
43,700.00 |
42,200.00 |
42,750.00 |
0.0M |
| 2025-04-07 |
43,700.00 |
43,700.00 |
41,750.00 |
41,900.00 |
0.0M |
| 2025-04-04 |
43,500.00 |
46,400.00 |
42,950.00 |
44,600.00 |
0.0M |
| 2025-04-03 |
43,000.00 |
44,200.00 |
42,700.00 |
43,600.00 |
0.0M |
| 2025-04-02 |
44,400.00 |
44,400.00 |
43,250.00 |
43,600.00 |
0.0M |
| 2025-04-01 |
43,750.00 |
45,000.00 |
43,750.00 |
44,300.00 |
0.0M |
| 2025-03-31 |
44,450.00 |
44,650.00 |
43,650.00 |
44,050.00 |
0.0M |
| 2025-03-28 |
45,900.00 |
46,000.00 |
44,800.00 |
44,850.00 |
0.0M |
| 2025-03-27 |
46,300.00 |
46,700.00 |
45,850.00 |
45,850.00 |
0.0M |
| 2025-03-26 |
46,700.00 |
46,850.00 |
46,400.00 |
46,650.00 |
0.0M |
| 2025-03-25 |
47,000.00 |
47,450.00 |
46,500.00 |
46,700.00 |
0.0M |
| 2025-03-24 |
46,550.00 |
47,800.00 |
46,500.00 |
47,000.00 |
0.0M |
| 2025-03-21 |
46,200.00 |
46,700.00 |
46,050.00 |
46,500.00 |
0.0M |
| 2025-03-20 |
45,850.00 |
46,850.00 |
45,850.00 |
46,250.00 |
0.0M |
| 2025-03-19 |
46,350.00 |
46,500.00 |
45,750.00 |
45,950.00 |
0.0M |
| 2025-03-18 |
45,850.00 |
46,500.00 |
45,800.00 |
46,250.00 |
0.0M |
| 2025-03-17 |
45,850.00 |
46,100.00 |
45,550.00 |
45,850.00 |
0.0M |
| 2025-03-14 |
45,650.00 |
46,500.00 |
45,400.00 |
45,800.00 |
0.0M |
| 2025-03-13 |
46,100.00 |
46,500.00 |
45,600.00 |
45,650.00 |
0.0M |
| 2025-03-12 |
45,784.31 |
46,764.70 |
45,637.25 |
46,176.47 |
0.0M |
| 2025-03-11 |
45,490.19 |
45,588.23 |
44,950.97 |
45,490.19 |
0.0M |
| 2025-03-10 |
45,882.34 |
46,225.48 |
44,999.99 |
46,127.45 |
0.0M |
| 2025-03-07 |
46,519.60 |
46,568.62 |
45,637.25 |
45,882.34 |
0.0M |
| 2025-03-06 |
46,421.56 |
46,764.70 |
46,176.47 |
46,617.64 |
0.0M |
| 2025-03-05 |
46,950.00 |
48,000.00 |
46,950.00 |
47,250.00 |
0.0M |
| 2025-03-04 |
46,950.00 |
47,400.00 |
45,550.00 |
46,950.00 |
0.1M |
| 2025-02-28 |
50,100.00 |
50,500.00 |
46,950.00 |
46,950.00 |
0.2M |
| 2025-02-27 |
51,200.00 |
51,200.00 |
50,400.00 |
50,600.00 |
0.0M |
| 2025-02-26 |
50,100.00 |
51,100.00 |
50,000.00 |
50,900.00 |
0.0M |
| 2025-02-25 |
50,300.00 |
50,400.00 |
49,950.00 |
50,000.00 |
0.0M |
| 2025-02-24 |
50,900.00 |
51,200.00 |
50,200.00 |
50,500.00 |
0.0M |
| 2025-02-21 |
50,100.00 |
51,700.00 |
50,000.00 |
51,000.00 |
0.0M |
| 2025-02-20 |
49,300.00 |
51,900.00 |
49,250.00 |
49,700.00 |
0.1M |
| 2025-02-19 |
49,750.00 |
49,750.00 |
49,250.00 |
49,500.00 |
0.0M |
| 2025-02-18 |
49,300.00 |
49,850.00 |
48,700.00 |
49,750.00 |
0.0M |
| 2025-02-17 |
49,450.00 |
50,100.00 |
49,050.00 |
49,300.00 |
0.0M |
| 2025-02-14 |
49,300.00 |
50,100.00 |
49,150.00 |
49,350.00 |
0.0M |
| 2025-02-13 |
49,600.00 |
49,750.00 |
49,050.00 |
49,300.00 |
0.0M |
| 2025-02-12 |
50,100.00 |
50,500.00 |
49,350.00 |
49,600.00 |
0.0M |
| 2025-02-11 |
51,500.00 |
51,500.00 |
50,100.00 |
50,200.00 |
0.0M |
| 2025-02-10 |
50,300.00 |
51,600.00 |
50,000.00 |
51,000.00 |
0.0M |
| 2025-02-07 |
51,700.00 |
51,800.00 |
50,600.00 |
50,800.00 |
0.0M |
| 2025-02-06 |
50,500.00 |
51,700.00 |
50,400.00 |
51,700.00 |
0.0M |
| 2025-02-05 |
50,200.00 |
50,600.00 |
49,300.00 |
50,500.00 |
0.0M |
| 2025-02-04 |
49,600.00 |
50,200.00 |
49,350.00 |
49,750.00 |
0.0M |
| 2025-02-03 |
50,200.00 |
50,300.00 |
48,650.00 |
49,300.00 |
0.0M |
| 2025-01-31 |
49,750.00 |
50,800.00 |
49,550.00 |
50,300.00 |
0.0M |
| 2025-01-24 |
50,400.00 |
50,900.00 |
49,650.00 |
49,700.00 |
0.0M |
| 2025-01-23 |
50,800.00 |
50,900.00 |
50,000.00 |
50,600.00 |
0.0M |
| 2025-01-22 |
50,800.00 |
51,400.00 |
50,500.00 |
50,600.00 |
0.0M |
| 2025-01-21 |
51,400.00 |
51,500.00 |
50,400.00 |
50,900.00 |
0.0M |
| 2025-01-20 |
51,300.00 |
51,700.00 |
50,100.00 |
50,900.00 |
0.0M |
| 2025-01-17 |
53,500.00 |
53,500.00 |
51,100.00 |
51,100.00 |
0.0M |
| 2025-01-16 |
53,000.00 |
53,800.00 |
52,700.00 |
53,500.00 |
0.0M |
| 2025-01-15 |
54,000.00 |
54,000.00 |
52,500.00 |
52,800.00 |
0.0M |
| 2025-01-14 |
56,000.00 |
56,100.00 |
52,900.00 |
54,000.00 |
0.0M |
| 2025-01-13 |
58,900.00 |
59,400.00 |
55,000.00 |
55,900.00 |
0.1M |
| 2025-01-10 |
59,800.00 |
59,900.00 |
58,300.00 |
59,000.00 |
0.0M |
| 2025-01-09 |
60,100.00 |
60,700.00 |
59,300.00 |
59,400.00 |
0.0M |
| 2025-01-08 |
61,000.00 |
61,500.00 |
60,000.00 |
60,400.00 |
0.0M |
| 2025-01-07 |
60,600.00 |
60,900.00 |
60,200.00 |
60,300.00 |
0.0M |
| 2025-01-06 |
59,900.00 |
60,900.00 |
59,000.00 |
60,600.00 |
0.0M |
| 2025-01-03 |
58,900.00 |
60,000.00 |
58,600.00 |
59,800.00 |
0.0M |
| 2025-01-02 |
58,300.00 |
59,100.00 |
57,800.00 |
59,100.00 |
0.0M |