| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
68.79 |
69.25 |
68.75 |
69.25 |
2.9K |
| 09:31 |
68.94 |
68.96 |
68.94 |
68.96 |
1.9K |
| 09:32 |
69.06 |
69.06 |
69.06 |
69.06 |
0.1K |
| 09:34 |
69.15 |
69.15 |
69.15 |
69.15 |
1.1K |
| 09:40 |
68.99 |
68.99 |
68.91 |
68.91 |
3.5K |
| 09:43 |
69.21 |
69.21 |
69.21 |
69.21 |
0.5K |
| 09:44 |
68.84 |
68.99 |
68.84 |
68.99 |
0.9K |
| 09:45 |
68.94 |
69.05 |
68.94 |
69.05 |
1.7K |
| 09:48 |
69.07 |
69.07 |
69.07 |
69.07 |
0.3K |
| 09:50 |
69.07 |
69.07 |
69.07 |
69.07 |
0.6K |
| 09:53 |
69.08 |
69.08 |
69.08 |
69.08 |
0.7K |
| 09:54 |
68.94 |
68.94 |
68.93 |
68.94 |
5.3K |
| 09:56 |
69.05 |
69.05 |
69.05 |
69.05 |
0.6K |
| 09:57 |
69.04 |
69.04 |
69.04 |
69.04 |
1.5K |
| 09:58 |
68.88 |
68.88 |
68.88 |
68.88 |
0.8K |
| 09:59 |
68.90 |
69.05 |
68.90 |
69.05 |
1.3K |
| 10:01 |
68.99 |
69.09 |
68.99 |
69.09 |
2.4K |
| 10:02 |
69.23 |
69.23 |
69.22 |
69.22 |
0.7K |
| 10:04 |
69.31 |
69.31 |
69.31 |
69.31 |
0.4K |
| 10:07 |
69.29 |
69.29 |
69.14 |
69.15 |
1.2K |
| 10:11 |
69.19 |
69.19 |
69.19 |
69.19 |
0.2K |
| 10:12 |
69.23 |
69.23 |
69.19 |
69.19 |
0.9K |
| 10:13 |
69.23 |
69.23 |
69.23 |
69.23 |
0.1K |
| 10:14 |
69.04 |
69.10 |
69.04 |
69.10 |
1.3K |
| 10:15 |
69.20 |
69.20 |
69.20 |
69.20 |
0.9K |
| 10:17 |
69.24 |
69.24 |
69.24 |
69.24 |
0.3K |
| 10:18 |
69.24 |
69.24 |
69.24 |
69.24 |
0.3K |
| 10:19 |
69.22 |
69.22 |
69.22 |
69.22 |
0.1K |
| 10:21 |
69.22 |
69.22 |
69.21 |
69.21 |
0.8K |
| 10:22 |
69.21 |
69.21 |
69.21 |
69.21 |
0.2K |
| 10:23 |
69.05 |
69.05 |
69.05 |
69.05 |
0.9K |
| 10:24 |
69.10 |
69.11 |
69.04 |
69.04 |
2.4K |
| 10:25 |
69.01 |
69.01 |
69.00 |
69.00 |
2.5K |
| 10:27 |
69.00 |
69.04 |
69.00 |
69.04 |
2.1K |
| 10:29 |
69.08 |
69.08 |
69.08 |
69.08 |
1.2K |
| 10:32 |
69.05 |
69.05 |
69.00 |
69.00 |
3.4K |
| 10:33 |
69.04 |
69.04 |
69.00 |
69.00 |
0.6K |
| 10:34 |
69.00 |
69.00 |
69.00 |
69.00 |
0.8K |
| 10:36 |
69.10 |
69.10 |
69.10 |
69.10 |
0.6K |
| 10:37 |
69.16 |
69.16 |
69.16 |
69.16 |
0.3K |
| 10:38 |
69.18 |
69.18 |
69.18 |
69.18 |
0.2K |
| 10:39 |
69.23 |
69.23 |
69.23 |
69.22 |
0.5K |
| 10:40 |
69.17 |
69.17 |
69.13 |
69.13 |
2.0K |
| 10:42 |
69.05 |
69.05 |
69.05 |
69.05 |
0.9K |
| 10:45 |
68.92 |
68.92 |
68.92 |
68.92 |
0.3K |
| 10:46 |
68.90 |
68.90 |
68.90 |
68.90 |
2.9K |
| 10:47 |
68.87 |
68.93 |
68.87 |
68.93 |
1.3K |
| 10:50 |
68.90 |
68.90 |
68.90 |
68.90 |
1.4K |
| 10:51 |
68.96 |
68.96 |
68.96 |
68.96 |
0.5K |
| 10:52 |
68.96 |
68.96 |
68.96 |
68.96 |
0.6K |
| 10:55 |
69.04 |
69.04 |
69.04 |
69.04 |
0.4K |
| 10:56 |
69.04 |
69.04 |
69.04 |
69.04 |
0.4K |
| 10:57 |
69.07 |
69.07 |
69.07 |
69.07 |
3.1K |
| 10:58 |
69.11 |
69.11 |
69.11 |
69.11 |
0.8K |
| 10:59 |
69.13 |
69.13 |
69.13 |
69.13 |
0.2K |
| 11:00 |
69.13 |
69.13 |
69.13 |
69.13 |
0.5K |
| 11:01 |
69.13 |
69.13 |
69.13 |
69.13 |
1.2K |
| 11:04 |
69.04 |
69.04 |
69.04 |
69.04 |
0.1K |
| 11:05 |
69.03 |
69.03 |
69.03 |
69.03 |
0.5K |
| 11:08 |
69.04 |
69.04 |
69.04 |
69.04 |
0.2K |
| 11:10 |
69.04 |
69.04 |
69.04 |
69.04 |
0.2K |
| 11:11 |
68.98 |
68.99 |
68.98 |
68.99 |
4.1K |
| 11:12 |
68.95 |
68.95 |
68.86 |
68.91 |
5.1K |
| 11:13 |
68.97 |
68.97 |
68.97 |
68.97 |
0.5K |
| 11:15 |
68.93 |
68.93 |
68.93 |
68.93 |
0.5K |
| 11:17 |
68.89 |
68.89 |
68.89 |
68.89 |
1.0K |
| 11:19 |
68.87 |
68.87 |
68.87 |
68.86 |
0.6K |
| 11:21 |
68.87 |
68.87 |
68.87 |
68.86 |
0.2K |
| 11:22 |
68.81 |
68.81 |
68.78 |
68.81 |
6.5K |
| 11:23 |
68.89 |
68.89 |
68.81 |
68.81 |
4.1K |
| 11:24 |
68.82 |
68.82 |
68.82 |
68.82 |
0.9K |
| 11:25 |
68.85 |
68.86 |
68.81 |
68.81 |
1.5K |
| 11:26 |
68.82 |
68.82 |
68.82 |
68.82 |
0.2K |
| 11:27 |
68.81 |
68.81 |
68.81 |
68.81 |
0.2K |
| 11:28 |
68.81 |
68.81 |
68.81 |
68.81 |
2.6K |
| 11:29 |
68.81 |
68.89 |
68.81 |
68.89 |
4.5K |
| 11:31 |
68.90 |
68.90 |
68.90 |
68.90 |
0.9K |
| 11:32 |
68.96 |
68.96 |
68.96 |
68.96 |
0.9K |
| 11:34 |
68.96 |
68.96 |
68.94 |
68.94 |
2.1K |
| 11:36 |
68.97 |
68.97 |
68.97 |
68.97 |
1.2K |
| 11:37 |
68.98 |
68.98 |
68.98 |
68.98 |
0.9K |
| 11:38 |
68.94 |
68.94 |
68.90 |
68.90 |
6.6K |
| 11:39 |
68.89 |
68.97 |
68.89 |
68.97 |
0.6K |
| 11:40 |
68.99 |
68.99 |
68.99 |
68.99 |
3.0K |
| 11:41 |
68.85 |
68.85 |
68.85 |
68.85 |
3.0K |
| 11:42 |
68.81 |
68.81 |
68.81 |
68.81 |
1.0K |
| 11:43 |
68.84 |
68.84 |
68.84 |
68.84 |
0.9K |
| 11:46 |
68.89 |
68.89 |
68.89 |
68.89 |
0.5K |
| 11:47 |
68.87 |
68.87 |
68.87 |
68.87 |
0.1K |
| 11:48 |
68.87 |
68.87 |
68.87 |
68.87 |
1.0K |
| 11:49 |
68.89 |
68.89 |
68.89 |
68.89 |
2.6K |
| 11:50 |
68.89 |
68.89 |
68.89 |
68.89 |
0.4K |
| 11:51 |
68.88 |
68.88 |
68.88 |
68.88 |
0.5K |
| 11:52 |
68.88 |
68.88 |
68.88 |
68.88 |
0.5K |
| 11:53 |
68.88 |
68.88 |
68.88 |
68.88 |
1.5K |
| 11:54 |
68.90 |
68.90 |
68.88 |
68.88 |
0.7K |
| 11:55 |
68.90 |
68.90 |
68.82 |
68.82 |
13.7K |
| 11:56 |
68.80 |
68.80 |
68.77 |
68.77 |
1.3K |
| 11:57 |
68.72 |
68.77 |
68.72 |
68.77 |
1.6K |
| 12:01 |
68.71 |
68.71 |
68.71 |
68.71 |
5.6K |
| 12:05 |
68.73 |
68.73 |
68.73 |
68.73 |
0.8K |
| 12:06 |
68.73 |
68.77 |
68.73 |
68.77 |
2.5K |
| 12:08 |
68.81 |
68.81 |
68.81 |
68.81 |
0.6K |
| 12:09 |
68.89 |
68.89 |
68.89 |
68.89 |
1.1K |
| 12:10 |
68.87 |
68.88 |
68.87 |
68.88 |
0.2K |
| 12:11 |
68.88 |
68.88 |
68.88 |
68.88 |
0.9K |
| 12:15 |
68.91 |
68.91 |
68.91 |
68.91 |
0.1K |
| 12:16 |
68.89 |
68.89 |
68.89 |
68.89 |
0.5K |
| 12:17 |
68.90 |
68.90 |
68.90 |
68.90 |
0.5K |
| 12:18 |
68.88 |
68.88 |
68.88 |
68.88 |
0.6K |
| 12:20 |
68.87 |
68.91 |
68.87 |
68.91 |
0.7K |
| 12:21 |
68.88 |
68.88 |
68.88 |
68.88 |
0.3K |
| 12:22 |
68.82 |
68.82 |
68.82 |
68.82 |
0.9K |
| 12:25 |
68.89 |
68.89 |
68.88 |
68.88 |
1.8K |
| 12:26 |
68.84 |
68.84 |
68.83 |
68.83 |
2.5K |
| 12:29 |
68.81 |
68.81 |
68.68 |
68.68 |
3.5K |
| 12:31 |
68.69 |
68.75 |
68.69 |
68.75 |
0.9K |
| 12:32 |
68.83 |
68.83 |
68.83 |
68.83 |
1.0K |
| 12:33 |
68.83 |
68.83 |
68.83 |
68.83 |
0.2K |
| 12:34 |
68.83 |
68.83 |
68.82 |
68.82 |
0.6K |
| 12:37 |
68.88 |
68.94 |
68.88 |
68.94 |
2.1K |
| 12:38 |
68.95 |
68.96 |
68.95 |
68.96 |
1.6K |
| 12:40 |
68.94 |
68.94 |
68.94 |
68.94 |
1.5K |
| 12:42 |
68.91 |
68.91 |
68.91 |
68.91 |
0.9K |
| 12:43 |
68.92 |
68.92 |
68.92 |
68.92 |
0.1K |
| 12:45 |
68.92 |
68.97 |
68.92 |
68.97 |
1.7K |
| 12:47 |
68.93 |
68.93 |
68.93 |
68.93 |
0.5K |
| 12:48 |
68.91 |
68.91 |
68.91 |
68.91 |
0.4K |
| 12:49 |
68.88 |
68.88 |
68.88 |
68.88 |
3.3K |
| 12:50 |
68.91 |
68.91 |
68.91 |
68.91 |
0.3K |
| 12:52 |
68.91 |
68.91 |
68.91 |
68.91 |
0.2K |
| 12:53 |
68.94 |
68.94 |
68.94 |
68.94 |
0.8K |
| 12:55 |
68.93 |
68.93 |
68.93 |
68.93 |
0.3K |
| 12:56 |
68.93 |
68.93 |
68.93 |
68.93 |
0.3K |
| 12:57 |
68.99 |
68.99 |
68.99 |
68.99 |
1.2K |
| 12:58 |
68.98 |
68.98 |
68.98 |
68.98 |
0.2K |
| 12:59 |
68.96 |
68.96 |
68.96 |
68.96 |
2.9K |
| 13:00 |
68.94 |
68.94 |
68.94 |
68.94 |
1.2K |
| 13:03 |
68.82 |
68.82 |
68.77 |
68.77 |
0.8K |
| 13:04 |
68.82 |
68.87 |
68.82 |
68.87 |
1.5K |
| 13:06 |
68.87 |
68.87 |
68.87 |
68.87 |
0.3K |
| 13:08 |
68.91 |
68.92 |
68.91 |
68.92 |
1.5K |
| 13:09 |
68.91 |
68.91 |
68.91 |
68.91 |
1.2K |
| 13:10 |
68.98 |
68.98 |
68.98 |
68.98 |
1.0K |
| 13:11 |
68.96 |
68.96 |
68.96 |
68.96 |
0.2K |
| 13:13 |
68.97 |
69.02 |
68.97 |
69.02 |
2.0K |
| 13:17 |
69.09 |
69.09 |
69.09 |
69.09 |
0.5K |
| 13:18 |
69.05 |
69.05 |
69.05 |
69.05 |
0.9K |
| 13:21 |
68.99 |
68.99 |
68.99 |
68.99 |
2.2K |
| 13:22 |
68.94 |
68.94 |
68.94 |
68.94 |
0.1K |
| 13:23 |
68.91 |
68.95 |
68.91 |
68.95 |
0.8K |
| 13:25 |
68.98 |
69.01 |
68.98 |
69.01 |
1.0K |
| 13:27 |
69.01 |
69.01 |
69.01 |
69.01 |
0.3K |
| 13:28 |
69.00 |
69.00 |
69.00 |
69.00 |
0.2K |
| 13:30 |
68.97 |
69.00 |
68.97 |
69.00 |
0.9K |
| 13:31 |
69.01 |
69.01 |
69.01 |
69.01 |
0.3K |
| 13:32 |
69.01 |
69.01 |
69.01 |
69.01 |
0.2K |
| 13:33 |
69.01 |
69.01 |
69.01 |
69.01 |
0.4K |
| 13:34 |
69.04 |
69.04 |
69.04 |
69.04 |
1.7K |
| 13:35 |
69.01 |
69.04 |
69.01 |
69.04 |
0.8K |
| 13:36 |
69.01 |
69.01 |
69.01 |
69.01 |
0.3K |
| 13:37 |
69.01 |
69.05 |
69.01 |
69.05 |
0.8K |
| 13:39 |
69.06 |
69.06 |
69.06 |
69.06 |
0.4K |
| 13:42 |
69.09 |
69.09 |
69.08 |
69.08 |
1.1K |
| 13:44 |
69.06 |
69.06 |
69.06 |
69.06 |
0.5K |
| 13:45 |
69.04 |
69.04 |
69.04 |
69.04 |
1.1K |
| 13:46 |
69.02 |
69.02 |
69.02 |
69.02 |
0.6K |
| 13:48 |
69.02 |
69.02 |
69.02 |
69.02 |
0.6K |
| 13:49 |
69.02 |
69.02 |
69.00 |
69.00 |
2.7K |
| 13:51 |
68.92 |
68.92 |
68.88 |
68.88 |
0.9K |
| 13:53 |
68.88 |
68.94 |
68.87 |
68.94 |
2.1K |
| 13:56 |
68.93 |
68.93 |
68.93 |
68.93 |
0.4K |
| 13:57 |
68.92 |
68.92 |
68.91 |
68.91 |
1.5K |
| 14:00 |
68.87 |
68.87 |
68.87 |
68.87 |
0.6K |
| 14:01 |
68.91 |
68.91 |
68.89 |
68.89 |
0.4K |
| 14:02 |
68.89 |
68.94 |
68.89 |
68.94 |
6.9K |
| 14:03 |
68.93 |
68.93 |
68.93 |
68.93 |
0.3K |
| 14:04 |
68.90 |
68.90 |
68.90 |
68.90 |
0.7K |
| 14:06 |
68.88 |
68.96 |
68.88 |
68.96 |
1.6K |
| 14:07 |
68.94 |
68.94 |
68.94 |
68.94 |
1.2K |
| 14:09 |
68.88 |
68.88 |
68.88 |
68.88 |
0.4K |
| 14:12 |
68.89 |
68.91 |
68.89 |
68.91 |
2.0K |
| 14:14 |
68.93 |
68.97 |
68.93 |
68.97 |
1.9K |
| 14:15 |
68.98 |
69.01 |
68.98 |
69.01 |
1.0K |
| 14:16 |
69.03 |
69.05 |
69.03 |
69.05 |
0.6K |
| 14:17 |
69.11 |
69.11 |
69.04 |
69.04 |
1.1K |
| 14:18 |
69.11 |
69.11 |
69.09 |
69.09 |
0.7K |
| 14:19 |
69.06 |
69.06 |
69.06 |
69.06 |
0.8K |
| 14:23 |
69.06 |
69.06 |
69.06 |
69.06 |
0.9K |
| 14:26 |
69.09 |
69.09 |
69.09 |
69.09 |
1.2K |
| 14:28 |
69.04 |
69.05 |
69.04 |
69.05 |
4.3K |
| 14:30 |
69.05 |
69.05 |
69.05 |
69.05 |
0.2K |
| 14:31 |
69.09 |
69.09 |
69.09 |
69.09 |
1.0K |
| 14:32 |
69.09 |
69.10 |
69.09 |
69.10 |
0.6K |
| 14:33 |
69.07 |
69.07 |
69.07 |
69.07 |
0.8K |
| 14:36 |
69.06 |
69.06 |
69.06 |
69.06 |
0.3K |
| 14:37 |
69.10 |
69.14 |
69.10 |
69.14 |
1.3K |
| 14:38 |
69.11 |
69.11 |
69.11 |
69.11 |
1.1K |
| 14:39 |
69.15 |
69.15 |
69.15 |
69.15 |
0.6K |
| 14:40 |
69.16 |
69.16 |
69.16 |
69.16 |
2.1K |
| 14:42 |
69.20 |
69.20 |
69.20 |
69.20 |
0.1K |
| 14:43 |
69.20 |
69.20 |
69.18 |
69.19 |
1.0K |
| 14:44 |
69.18 |
69.18 |
69.18 |
69.18 |
0.2K |
| 14:45 |
69.22 |
69.22 |
69.19 |
69.19 |
1.3K |
| 14:46 |
69.17 |
69.17 |
69.17 |
69.17 |
0.1K |
| 14:48 |
69.13 |
69.14 |
69.13 |
69.14 |
2.6K |
| 14:52 |
69.16 |
69.16 |
69.16 |
69.16 |
0.6K |
| 14:54 |
69.18 |
69.18 |
69.18 |
69.18 |
0.3K |
| 14:55 |
69.19 |
69.19 |
69.19 |
69.19 |
0.7K |
| 14:56 |
69.20 |
69.20 |
69.20 |
69.20 |
0.4K |
| 14:57 |
69.19 |
69.19 |
69.19 |
69.19 |
0.5K |
| 14:58 |
69.19 |
69.19 |
69.19 |
69.19 |
0.6K |
| 14:59 |
69.19 |
69.20 |
69.19 |
69.20 |
0.8K |
| 15:00 |
69.19 |
69.19 |
69.19 |
69.19 |
1.0K |
| 15:01 |
69.14 |
69.14 |
69.09 |
69.09 |
0.5K |
| 15:02 |
69.08 |
69.08 |
69.08 |
69.08 |
0.5K |
| 15:03 |
69.08 |
69.08 |
69.03 |
69.03 |
0.5K |
| 15:04 |
69.05 |
69.05 |
69.05 |
69.05 |
0.8K |
| 15:05 |
69.03 |
69.03 |
69.03 |
69.03 |
0.4K |
| 15:06 |
69.03 |
69.03 |
69.03 |
69.03 |
0.3K |
| 15:07 |
68.97 |
68.97 |
68.97 |
68.97 |
1.1K |
| 15:08 |
69.01 |
69.06 |
69.01 |
69.06 |
2.9K |
| 15:09 |
69.02 |
69.02 |
69.02 |
69.02 |
0.6K |
| 15:11 |
68.99 |
69.02 |
68.99 |
69.02 |
0.8K |
| 15:12 |
69.03 |
69.03 |
69.03 |
69.03 |
0.9K |
| 15:13 |
69.03 |
69.03 |
69.01 |
69.01 |
0.4K |
| 15:14 |
69.03 |
69.03 |
69.03 |
69.03 |
1.4K |
| 15:15 |
68.98 |
69.00 |
68.98 |
69.00 |
2.4K |
| 15:19 |
68.97 |
68.97 |
68.88 |
68.88 |
5.5K |
| 15:20 |
68.90 |
68.93 |
68.90 |
68.93 |
1.5K |
| 15:21 |
68.92 |
68.92 |
68.90 |
68.90 |
1.1K |
| 15:22 |
68.91 |
68.92 |
68.91 |
68.92 |
1.6K |
| 15:24 |
68.92 |
68.92 |
68.92 |
68.92 |
0.8K |
| 15:25 |
68.94 |
68.94 |
68.94 |
68.94 |
0.8K |
| 15:27 |
69.03 |
69.03 |
69.03 |
69.03 |
2.1K |
| 15:28 |
69.01 |
69.01 |
69.01 |
69.01 |
0.5K |
| 15:29 |
69.03 |
69.03 |
69.01 |
69.01 |
1.6K |
| 15:30 |
69.04 |
69.08 |
69.04 |
69.08 |
1.8K |
| 15:31 |
69.08 |
69.08 |
69.08 |
69.08 |
0.9K |
| 15:32 |
69.08 |
69.08 |
69.08 |
69.08 |
0.5K |
| 15:34 |
69.06 |
69.06 |
69.06 |
69.06 |
1.1K |
| 15:36 |
69.06 |
69.06 |
69.06 |
69.06 |
0.5K |
| 15:37 |
69.02 |
69.02 |
69.02 |
69.02 |
0.1K |
| 15:38 |
69.05 |
69.05 |
69.05 |
69.05 |
1.1K |
| 15:39 |
69.07 |
69.07 |
69.06 |
69.06 |
0.4K |
| 15:40 |
69.10 |
69.10 |
69.10 |
69.10 |
2.2K |
| 15:42 |
69.11 |
69.12 |
69.11 |
69.12 |
0.5K |
| 15:43 |
69.13 |
69.13 |
69.13 |
69.13 |
0.7K |
| 15:44 |
69.16 |
69.17 |
69.16 |
69.17 |
1.6K |
| 15:45 |
69.18 |
69.20 |
69.18 |
69.20 |
0.9K |
| 15:46 |
69.19 |
69.19 |
69.19 |
69.19 |
0.5K |
| 15:47 |
69.19 |
69.25 |
69.19 |
69.25 |
2.8K |
| 15:49 |
69.27 |
69.27 |
69.27 |
69.27 |
0.9K |
| 15:50 |
69.32 |
69.34 |
69.32 |
69.34 |
3.6K |
| 15:52 |
69.34 |
69.35 |
69.34 |
69.35 |
1.0K |
| 15:53 |
69.38 |
69.39 |
69.37 |
69.39 |
1.9K |
| 15:54 |
69.40 |
69.40 |
69.38 |
69.38 |
5.1K |
| 15:55 |
69.34 |
69.34 |
69.19 |
69.28 |
5.5K |
| 15:56 |
69.25 |
69.25 |
69.20 |
69.19 |
3.4K |
| 15:57 |
69.25 |
69.27 |
69.25 |
69.26 |
4.2K |
| 15:58 |
69.27 |
69.31 |
69.27 |
69.31 |
2.8K |
| 15:59 |
69.34 |
69.35 |
69.31 |
69.31 |
73.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
69.09 |
69.67 |
68.78 |
69.47 |
0.5M |
| 2025-09-29 |
69.77 |
69.82 |
69.15 |
69.38 |
0.3M |
| 2025-09-26 |
69.46 |
69.92 |
69.17 |
69.50 |
0.3M |
| 2025-09-25 |
68.96 |
69.41 |
68.68 |
69.31 |
0.4M |
| 2025-09-24 |
68.96 |
69.47 |
68.75 |
68.96 |
0.4M |
| 2025-09-23 |
70.26 |
70.91 |
68.70 |
68.88 |
0.4M |
| 2025-09-22 |
68.92 |
70.26 |
68.41 |
69.98 |
0.3M |
| 2025-09-19 |
70.52 |
70.52 |
68.80 |
69.34 |
1.3M |
| 2025-09-18 |
69.35 |
70.74 |
69.04 |
70.16 |
0.5M |
| 2025-09-17 |
69.66 |
71.02 |
68.76 |
68.99 |
0.4M |
| 2025-09-16 |
69.40 |
70.12 |
69.00 |
69.67 |
0.5M |
| 2025-09-15 |
70.25 |
71.03 |
69.25 |
69.47 |
0.7M |
| 2025-09-12 |
70.86 |
70.86 |
69.93 |
70.05 |
0.3M |
| 2025-09-11 |
69.50 |
71.01 |
69.50 |
70.95 |
0.3M |
| 2025-09-10 |
69.60 |
70.22 |
68.30 |
69.38 |
0.7M |
| 2025-09-09 |
70.86 |
71.01 |
69.54 |
69.66 |
0.4M |
| 2025-09-08 |
71.42 |
71.42 |
69.90 |
71.00 |
0.3M |
| 2025-09-05 |
73.07 |
73.55 |
71.37 |
71.42 |
0.4M |
| 2025-09-04 |
71.88 |
72.98 |
71.11 |
72.98 |
0.4M |
| 2025-09-03 |
71.44 |
72.46 |
71.44 |
71.85 |
0.5M |
| 2025-09-02 |
71.00 |
72.59 |
71.00 |
71.93 |
0.6M |
| 2025-08-29 |
72.64 |
73.24 |
70.98 |
71.38 |
0.4M |
| 2025-08-28 |
72.97 |
72.97 |
71.96 |
72.23 |
0.5M |
| 2025-08-27 |
71.41 |
73.25 |
71.39 |
72.98 |
0.7M |
| 2025-08-26 |
70.71 |
71.87 |
70.71 |
71.73 |
0.5M |
| 2025-08-25 |
72.02 |
72.42 |
70.78 |
70.81 |
0.3M |
| 2025-08-22 |
71.07 |
73.09 |
70.84 |
72.29 |
0.3M |
| 2025-08-21 |
69.54 |
71.31 |
69.02 |
70.48 |
0.6M |
| 2025-08-20 |
69.72 |
70.37 |
69.47 |
70.03 |
0.7M |
| 2025-08-19 |
69.35 |
70.05 |
69.08 |
69.60 |
1.0M |
| 2025-08-18 |
69.06 |
69.86 |
68.58 |
69.12 |
0.7M |
| 2025-08-15 |
70.77 |
71.00 |
68.95 |
69.25 |
0.5M |
| 2025-08-14 |
71.85 |
72.08 |
70.51 |
70.67 |
0.3M |
| 2025-08-13 |
71.02 |
72.85 |
70.31 |
72.65 |
0.3M |
| 2025-08-12 |
70.02 |
70.95 |
69.58 |
70.93 |
0.2M |
| 2025-08-11 |
70.73 |
70.93 |
69.04 |
69.73 |
0.3M |
| 2025-08-08 |
71.18 |
71.67 |
70.55 |
70.65 |
0.2M |
| 2025-08-07 |
72.11 |
72.32 |
70.93 |
71.27 |
0.3M |
| 2025-08-06 |
71.21 |
71.82 |
70.39 |
71.49 |
0.3M |
| 2025-08-05 |
70.63 |
71.75 |
70.45 |
71.21 |
0.3M |
| 2025-08-04 |
68.32 |
70.63 |
67.78 |
70.58 |
0.4M |
| 2025-08-01 |
67.88 |
69.79 |
63.81 |
68.33 |
0.9M |
| 2025-07-31 |
68.14 |
69.06 |
67.69 |
68.96 |
0.5M |
| 2025-07-30 |
70.48 |
70.61 |
68.68 |
68.83 |
0.3M |
| 2025-07-29 |
71.38 |
71.53 |
70.25 |
70.44 |
0.2M |
| 2025-07-28 |
72.23 |
72.23 |
71.00 |
71.09 |
0.3M |
| 2025-07-25 |
72.33 |
72.83 |
71.97 |
72.23 |
0.2M |
| 2025-07-24 |
72.28 |
72.90 |
71.88 |
72.13 |
0.2M |
| 2025-07-23 |
72.79 |
73.37 |
72.25 |
72.68 |
0.2M |
| 2025-07-22 |
71.72 |
72.76 |
71.34 |
72.66 |
0.3M |
| 2025-07-21 |
72.52 |
73.05 |
71.29 |
71.34 |
0.2M |
| 2025-07-18 |
74.50 |
74.50 |
72.25 |
72.51 |
0.3M |
| 2025-07-17 |
73.11 |
74.45 |
73.11 |
74.06 |
0.3M |
| 2025-07-16 |
72.81 |
72.98 |
71.72 |
72.92 |
0.3M |
| 2025-07-15 |
74.66 |
74.74 |
72.30 |
72.34 |
0.2M |
| 2025-07-14 |
74.32 |
74.81 |
74.09 |
74.46 |
0.2M |
| 2025-07-11 |
75.88 |
76.23 |
74.18 |
74.32 |
0.3M |
| 2025-07-10 |
74.75 |
77.11 |
74.65 |
75.98 |
0.5M |
| 2025-07-09 |
76.24 |
76.24 |
73.96 |
74.19 |
0.5M |
| 2025-07-08 |
75.60 |
76.83 |
75.37 |
76.13 |
0.2M |
| 2025-07-07 |
76.89 |
77.39 |
75.35 |
75.57 |
0.2M |
| 2025-07-03 |
77.65 |
77.92 |
76.59 |
77.10 |
0.2M |
| 2025-07-02 |
76.79 |
77.82 |
75.64 |
77.60 |
0.4M |
| 2025-07-01 |
74.18 |
77.81 |
73.81 |
76.56 |
0.2M |
| 2025-06-30 |
74.27 |
74.93 |
73.40 |
74.71 |
0.3M |
| 2025-06-27 |
76.20 |
76.58 |
74.08 |
74.16 |
0.6M |
| 2025-06-26 |
75.14 |
76.03 |
74.84 |
75.94 |
0.2M |
| 2025-06-25 |
75.36 |
75.80 |
74.50 |
74.96 |
0.3M |
| 2025-06-24 |
73.75 |
75.84 |
73.55 |
75.65 |
0.4M |
| 2025-06-23 |
72.88 |
73.77 |
72.43 |
73.75 |
0.3M |
| 2025-06-20 |
75.61 |
75.80 |
72.83 |
72.88 |
0.9M |
| 2025-06-18 |
74.48 |
75.69 |
74.37 |
75.05 |
0.4M |
| 2025-06-17 |
75.29 |
75.90 |
74.50 |
74.57 |
0.3M |
| 2025-06-16 |
75.48 |
75.84 |
74.52 |
75.81 |
0.4M |
| 2025-06-13 |
75.26 |
76.37 |
74.93 |
75.10 |
0.4M |
| 2025-06-12 |
75.72 |
75.95 |
75.38 |
75.63 |
0.3M |
| 2025-06-11 |
77.56 |
78.05 |
75.90 |
76.22 |
0.2M |
| 2025-06-10 |
77.89 |
78.55 |
77.26 |
77.47 |
0.1M |
| 2025-06-09 |
77.67 |
78.05 |
76.65 |
77.39 |
0.3M |
| 2025-06-06 |
77.63 |
78.17 |
77.04 |
77.41 |
0.1M |
| 2025-06-05 |
77.81 |
78.17 |
76.95 |
77.16 |
0.3M |
| 2025-06-04 |
78.28 |
78.85 |
77.78 |
77.88 |
0.2M |
| 2025-06-03 |
76.95 |
78.46 |
76.55 |
78.24 |
0.2M |
| 2025-06-02 |
76.02 |
77.75 |
75.57 |
77.10 |
0.4M |
| 2025-05-30 |
77.22 |
77.27 |
76.04 |
76.34 |
0.5M |
| 2025-05-29 |
76.45 |
77.69 |
75.67 |
77.24 |
0.2M |
| 2025-05-28 |
77.58 |
77.79 |
75.44 |
75.87 |
0.4M |
| 2025-05-27 |
77.07 |
77.88 |
76.40 |
77.54 |
0.3M |
| 2025-05-23 |
76.45 |
76.70 |
75.82 |
76.20 |
0.2M |
| 2025-05-22 |
77.13 |
77.74 |
76.84 |
77.43 |
0.2M |
| 2025-05-21 |
78.41 |
78.67 |
77.35 |
77.40 |
0.2M |
| 2025-05-20 |
79.96 |
80.13 |
79.00 |
79.32 |
0.2M |
| 2025-05-19 |
79.52 |
80.18 |
79.22 |
79.96 |
0.2M |
| 2025-05-16 |
79.19 |
80.14 |
78.98 |
80.05 |
0.5M |
| 2025-05-15 |
78.15 |
79.34 |
78.06 |
79.23 |
0.2M |
| 2025-05-14 |
78.71 |
78.76 |
77.68 |
77.74 |
0.2M |
| 2025-05-13 |
80.10 |
80.33 |
78.57 |
79.14 |
0.4M |
| 2025-05-12 |
77.47 |
79.63 |
77.21 |
79.58 |
0.4M |
| 2025-05-09 |
77.18 |
77.48 |
76.59 |
76.67 |
0.2M |
| 2025-05-08 |
75.47 |
77.60 |
75.47 |
77.20 |
0.3M |
| 2025-05-07 |
75.68 |
76.08 |
74.46 |
74.86 |
0.2M |
| 2025-05-06 |
75.17 |
76.03 |
74.80 |
75.19 |
0.3M |
| 2025-05-05 |
76.64 |
77.35 |
75.29 |
75.38 |
0.4M |
| 2025-05-02 |
74.01 |
78.25 |
73.37 |
76.78 |
0.6M |
| 2025-05-01 |
78.75 |
78.75 |
77.38 |
77.82 |
0.4M |
| 2025-04-30 |
78.65 |
79.10 |
77.08 |
78.68 |
0.3M |
| 2025-04-29 |
77.70 |
79.20 |
77.66 |
78.88 |
0.4M |
| 2025-04-28 |
78.77 |
79.25 |
77.41 |
78.20 |
0.2M |
| 2025-04-25 |
78.90 |
79.19 |
77.66 |
79.15 |
0.3M |
| 2025-04-24 |
79.94 |
80.46 |
78.02 |
78.99 |
0.5M |
| 2025-04-23 |
80.72 |
83.92 |
79.89 |
79.98 |
0.2M |
| 2025-04-22 |
79.07 |
80.05 |
78.31 |
79.53 |
0.5M |
| 2025-04-21 |
78.00 |
78.40 |
76.93 |
78.23 |
0.4M |
| 2025-04-17 |
79.13 |
80.25 |
77.60 |
78.28 |
0.3M |
| 2025-04-16 |
80.02 |
81.04 |
78.28 |
79.39 |
0.2M |
| 2025-04-15 |
80.64 |
80.85 |
79.63 |
79.90 |
0.2M |
| 2025-04-14 |
81.39 |
81.40 |
79.76 |
80.98 |
0.3M |
| 2025-04-11 |
80.00 |
80.61 |
77.31 |
80.32 |
0.3M |
| 2025-04-10 |
78.44 |
79.50 |
76.95 |
79.00 |
0.5M |
| 2025-04-09 |
75.00 |
80.91 |
74.72 |
79.79 |
0.5M |
| 2025-04-08 |
78.65 |
78.65 |
74.64 |
75.72 |
0.5M |
| 2025-04-07 |
75.23 |
78.76 |
73.83 |
76.88 |
0.7M |
| 2025-04-04 |
76.48 |
78.81 |
76.18 |
77.06 |
0.8M |
| 2025-04-03 |
79.50 |
81.15 |
78.26 |
78.52 |
0.3M |
| 2025-04-02 |
80.35 |
83.19 |
80.02 |
81.75 |
0.5M |
| 2025-04-01 |
80.78 |
81.64 |
79.76 |
80.78 |
0.3M |
| 2025-03-31 |
81.53 |
82.31 |
81.02 |
81.06 |
0.3M |
| 2025-03-28 |
82.08 |
82.56 |
81.08 |
82.23 |
0.3M |
| 2025-03-27 |
80.67 |
82.61 |
80.23 |
82.04 |
0.3M |
| 2025-03-26 |
80.19 |
81.28 |
79.50 |
80.41 |
0.2M |
| 2025-03-25 |
79.97 |
80.56 |
79.57 |
80.05 |
0.3M |
| 2025-03-24 |
79.82 |
80.94 |
79.16 |
80.19 |
0.2M |
| 2025-03-21 |
79.37 |
79.52 |
78.30 |
78.90 |
0.6M |
| 2025-03-20 |
81.65 |
82.10 |
80.07 |
80.22 |
0.3M |
| 2025-03-19 |
82.68 |
83.33 |
81.37 |
82.24 |
0.4M |
| 2025-03-18 |
82.30 |
82.98 |
81.39 |
82.60 |
0.3M |
| 2025-03-17 |
83.43 |
84.00 |
82.00 |
83.02 |
0.2M |
| 2025-03-14 |
82.14 |
82.92 |
81.71 |
82.73 |
0.3M |
| 2025-03-13 |
82.29 |
82.30 |
81.08 |
81.83 |
0.2M |
| 2025-03-12 |
83.33 |
84.01 |
81.86 |
82.33 |
0.3M |
| 2025-03-11 |
83.60 |
84.97 |
81.54 |
83.09 |
0.4M |
| 2025-03-10 |
85.33 |
87.88 |
83.93 |
84.10 |
0.6M |
| 2025-03-07 |
82.79 |
85.74 |
82.37 |
85.54 |
0.5M |
| 2025-03-06 |
82.94 |
83.62 |
82.02 |
82.89 |
0.7M |
| 2025-03-05 |
83.03 |
83.86 |
82.17 |
83.73 |
0.3M |
| 2025-03-04 |
84.05 |
84.47 |
82.25 |
83.25 |
0.4M |
| 2025-03-03 |
84.66 |
85.84 |
82.74 |
82.90 |
0.4M |
| 2025-02-28 |
85.64 |
86.16 |
83.79 |
84.66 |
0.3M |
| 2025-02-27 |
85.35 |
86.53 |
85.28 |
85.60 |
0.2M |
| 2025-02-26 |
85.73 |
87.25 |
85.45 |
85.71 |
0.2M |
| 2025-02-25 |
84.48 |
86.48 |
84.48 |
86.05 |
0.2M |
| 2025-02-24 |
85.00 |
86.71 |
84.19 |
84.78 |
0.5M |
| 2025-02-21 |
86.16 |
86.19 |
84.06 |
84.52 |
0.3M |
| 2025-02-20 |
87.22 |
87.22 |
85.38 |
85.50 |
0.3M |
| 2025-02-19 |
87.46 |
88.41 |
86.90 |
87.72 |
0.2M |
| 2025-02-18 |
89.73 |
90.46 |
87.18 |
87.66 |
0.3M |
| 2025-02-14 |
90.56 |
91.41 |
88.48 |
88.66 |
0.2M |
| 2025-02-13 |
90.94 |
91.27 |
90.20 |
90.49 |
0.2M |
| 2025-02-12 |
89.74 |
91.45 |
89.74 |
90.52 |
0.3M |
| 2025-02-11 |
90.95 |
91.31 |
89.90 |
91.01 |
0.2M |
| 2025-02-10 |
90.39 |
92.56 |
90.25 |
90.86 |
0.3M |
| 2025-02-07 |
95.00 |
97.57 |
87.32 |
90.90 |
0.6M |
| 2025-02-06 |
92.97 |
92.97 |
88.86 |
89.82 |
0.4M |
| 2025-02-05 |
91.55 |
93.70 |
90.77 |
92.61 |
0.2M |
| 2025-02-04 |
91.29 |
92.80 |
91.01 |
92.27 |
0.2M |
| 2025-02-03 |
90.45 |
92.45 |
90.18 |
91.79 |
0.2M |
| 2025-01-31 |
91.95 |
93.02 |
90.44 |
91.67 |
0.3M |
| 2025-01-30 |
92.02 |
92.68 |
91.36 |
92.24 |
0.2M |
| 2025-01-29 |
92.07 |
92.92 |
91.16 |
91.26 |
0.1M |
| 2025-01-28 |
93.38 |
94.19 |
92.07 |
92.46 |
0.2M |
| 2025-01-27 |
91.79 |
94.28 |
91.38 |
93.67 |
0.2M |
| 2025-01-24 |
92.07 |
92.57 |
90.92 |
92.09 |
0.2M |
| 2025-01-23 |
92.31 |
92.75 |
91.15 |
92.52 |
0.2M |
| 2025-01-22 |
93.57 |
94.02 |
92.75 |
92.94 |
0.2M |
| 2025-01-21 |
92.69 |
94.26 |
92.69 |
93.95 |
0.2M |
| 2025-01-17 |
93.87 |
94.04 |
91.58 |
92.34 |
0.2M |
| 2025-01-16 |
91.46 |
93.24 |
91.12 |
92.75 |
0.2M |
| 2025-01-15 |
92.42 |
92.67 |
90.51 |
91.46 |
0.2M |
| 2025-01-14 |
90.42 |
91.11 |
89.65 |
90.67 |
0.2M |
| 2025-01-13 |
88.41 |
90.78 |
87.79 |
90.45 |
0.2M |
| 2025-01-10 |
88.21 |
89.65 |
87.27 |
89.14 |
0.3M |
| 2025-01-08 |
86.35 |
89.31 |
86.32 |
89.25 |
0.2M |
| 2025-01-07 |
87.53 |
88.10 |
86.56 |
87.08 |
0.2M |
| 2025-01-06 |
89.00 |
89.63 |
87.20 |
87.41 |
0.3M |
| 2025-01-03 |
87.83 |
89.13 |
87.36 |
88.91 |
0.2M |
| 2025-01-02 |
89.61 |
90.08 |
87.46 |
87.92 |
0.2M |