HFCL Ltd

HFCL
🏛️ 印度 →
72.10
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
09:07 76.30 76.30 76.30 76.30 357.3K
09:15 76.24 76.24 75.78 75.78 488.3K
09:16 75.83 76.02 75.80 75.91 294.7K
09:17 75.90 75.90 75.71 75.75 111.8K
09:18 75.56 75.60 75.50 75.50 163.0K
09:19 75.45 75.47 75.29 75.29 183.8K
09:20 75.23 75.23 74.61 74.61 490.6K
09:21 74.65 74.90 74.65 74.72 141.0K
09:22 74.65 74.78 74.65 74.76 111.3K
09:23 74.81 74.91 74.78 74.91 83.6K
09:24 74.96 75.09 74.96 75.07 217.2K
09:25 75.15 75.15 75.08 75.08 73.0K
09:26 74.97 74.97 74.89 74.95 69.7K
09:27 75.02 75.02 74.90 74.92 33.4K
09:28 75.00 75.00 74.86 74.90 76.4K
09:29 74.88 74.89 74.75 74.75 61.0K
09:30 74.78 74.82 74.77 74.77 22.1K
09:31 74.76 74.81 74.72 74.81 55.9K
09:32 74.98 74.99 74.93 74.95 104.8K
09:33 75.00 75.07 74.94 75.05 110.2K
09:34 75.05 75.38 75.05 75.15 178.2K
09:35 75.14 75.38 75.14 75.33 142.5K
09:36 75.33 75.34 75.11 75.11 49.4K
09:37 75.07 75.11 75.07 75.09 65.3K
09:38 75.08 75.13 75.08 75.13 3.7K
09:39 75.13 75.13 75.01 75.07 40.0K
09:40 75.06 75.06 74.90 74.92 14.2K
09:41 74.94 74.95 74.92 74.92 6.4K
09:42 74.95 74.95 74.83 74.83 22.3K
09:43 74.80 74.88 74.80 74.88 23.6K
09:44 74.83 74.86 74.79 74.79 27.8K
09:45 74.85 74.85 74.74 74.79 63.2K
09:46 74.72 74.82 74.72 74.79 22.4K
09:47 74.79 74.85 74.79 74.85 16.7K
09:48 74.87 74.92 74.85 74.91 20.4K
09:49 74.90 74.92 74.86 74.90 5.3K
09:50 74.85 74.94 74.85 74.89 31.7K
09:51 74.89 74.89 74.83 74.87 14.1K
09:52 74.87 74.94 74.87 74.90 8.4K
09:53 74.90 74.94 74.88 74.94 9.6K
09:54 74.89 74.94 74.89 74.91 13.3K
09:55 74.91 74.93 74.88 74.91 10.0K
09:56 74.93 74.99 74.93 74.99 8.2K
09:57 74.96 74.99 74.95 74.96 3.3K
09:58 74.99 75.04 74.94 74.96 36.0K
09:59 74.97 75.04 74.95 75.03 3.3K
10:00 75.03 75.05 75.01 75.05 9.6K
10:01 75.05 75.07 75.04 75.05 21.6K
10:02 75.01 75.04 75.00 75.00 5.2K
10:03 75.01 75.07 75.00 75.07 14.8K
10:04 75.09 75.13 75.07 75.10 11.1K
10:05 75.11 75.13 75.08 75.13 23.5K
10:06 75.14 75.25 75.14 75.24 27.9K
10:07 75.22 75.27 75.22 75.27 38.0K
10:08 75.25 75.31 75.25 75.31 9.9K
10:09 75.29 75.29 75.21 75.23 16.7K
10:10 75.23 75.25 75.18 75.25 18.0K
10:11 75.25 75.77 75.25 75.65 408.5K
10:12 75.64 75.68 75.58 75.60 70.6K
10:13 75.64 75.70 75.63 75.66 23.6K
10:14 75.69 75.70 75.66 75.70 30.7K
10:15 75.70 75.70 75.62 75.63 16.3K
10:16 75.63 75.85 75.61 75.82 101.3K
10:17 75.85 75.85 75.78 75.78 26.0K
10:18 75.81 75.86 75.65 75.85 388.7K
10:19 75.89 75.91 75.85 75.90 12.5K
10:20 75.89 76.16 75.87 76.16 211.7K
10:21 76.18 76.34 76.08 76.34 183.5K
10:22 76.31 76.34 76.19 76.19 144.8K
10:23 76.16 76.39 76.15 76.28 647.1K
10:24 76.28 76.40 76.20 76.28 1,030.6K
10:25 76.27 76.36 76.15 76.22 343.3K
10:26 76.21 76.21 76.08 76.08 96.7K
10:27 76.10 76.10 75.91 75.92 90.0K
10:28 75.96 75.97 75.91 75.92 50.3K
10:29 75.93 75.94 75.91 75.94 15.3K
10:30 75.96 76.00 75.88 75.91 49.1K
10:31 75.86 75.88 75.81 75.84 43.9K
10:32 75.85 75.89 75.84 75.85 10.2K
10:33 75.83 75.85 75.78 75.78 47.5K
10:34 75.78 75.80 75.78 75.78 5.5K
10:35 75.78 75.78 75.70 75.76 26.0K
10:36 75.78 75.78 75.71 75.71 7.4K
10:37 75.74 75.75 75.71 75.71 7.1K
10:38 75.72 75.76 75.70 75.70 38.1K
10:39 75.70 75.70 75.57 75.62 24.4K
10:40 75.58 75.66 75.58 75.66 7.5K
10:41 75.63 75.68 75.63 75.66 21.7K
10:42 75.66 75.67 75.63 75.65 11.2K
10:43 75.66 75.67 75.62 75.64 10.1K
10:44 75.63 75.64 75.61 75.61 7.7K
10:45 75.61 75.65 75.61 75.65 10.8K
10:46 75.61 75.65 75.61 75.61 9.3K
10:47 75.59 75.59 75.51 75.56 60.1K
10:48 75.58 75.58 75.51 75.56 20.4K
10:49 75.52 75.55 75.50 75.51 9.6K
10:50 75.53 75.56 75.45 75.56 50.0K
10:51 75.57 75.64 75.56 75.63 14.9K
10:52 75.60 75.66 75.60 75.63 6.6K
10:53 75.63 75.67 75.62 75.63 6.6K
10:54 75.62 75.62 75.50 75.50 34.5K
10:55 75.50 75.50 75.46 75.50 6.4K
10:56 75.50 75.58 75.47 75.58 12.3K
10:57 75.57 75.59 75.54 75.54 12.3K
10:58 75.54 75.54 75.49 75.53 7.2K
10:59 75.51 75.54 75.50 75.51 4.2K
11:00 75.60 75.62 75.55 75.62 24.1K
11:01 75.60 75.66 75.58 75.58 10.6K
11:02 75.58 75.58 75.51 75.51 2.3K
11:03 75.47 75.50 75.47 75.48 26.7K
11:04 75.50 75.50 75.45 75.45 15.0K
11:05 75.41 75.52 75.41 75.50 35.2K
11:06 75.52 75.55 75.51 75.52 3.6K
11:07 75.50 75.54 75.49 75.51 5.7K
11:08 75.46 75.49 75.41 75.43 16.5K
11:09 75.45 75.45 75.40 75.40 13.5K
11:10 75.40 75.41 75.38 75.41 9.0K
11:11 75.43 75.45 75.40 75.41 16.8K
11:12 75.45 75.45 75.42 75.45 9.7K
11:13 75.40 75.44 75.40 75.43 11.9K
11:14 75.43 75.43 75.40 75.40 4.4K
11:15 75.39 75.41 75.37 75.41 9.9K
11:16 75.40 75.43 75.40 75.43 1.7K
11:17 75.43 75.45 75.41 75.45 20.5K
11:18 75.49 75.50 75.43 75.45 12.8K
11:19 75.44 75.49 75.44 75.44 2.3K
11:20 75.44 75.44 75.34 75.38 13.9K
11:21 75.30 75.41 75.30 75.38 103.0K
11:22 75.40 75.43 75.38 75.43 5.0K
11:23 75.43 75.43 75.40 75.41 16.1K
11:24 75.36 75.40 75.34 75.36 6.4K
11:25 75.36 75.36 75.35 75.36 3.2K
11:26 75.36 75.38 75.35 75.36 19.1K
11:27 75.38 75.38 75.30 75.32 17.0K
11:28 75.32 75.35 75.31 75.35 16.0K
11:29 75.30 75.35 75.30 75.30 8.3K
11:30 75.30 75.33 75.30 75.33 5.5K
11:31 75.30 75.38 75.30 75.38 7.1K
11:32 75.38 75.42 75.38 75.42 5.7K
11:33 75.43 75.47 75.38 75.38 33.9K
11:34 75.38 75.40 75.36 75.36 1.6K
11:35 75.31 75.42 75.30 75.42 8.1K
11:36 75.42 75.46 75.40 75.41 13.5K
11:37 75.44 75.44 75.41 75.41 0.4K
11:38 75.41 75.41 75.38 75.40 17.1K
11:39 75.37 75.39 75.34 75.36 8.9K
11:40 75.36 75.41 75.36 75.41 4.5K
11:41 75.41 75.41 75.34 75.41 10.3K
11:42 75.40 75.44 75.40 75.44 2.3K
11:43 75.42 75.50 75.41 75.41 14.8K
11:44 75.45 75.49 75.41 75.45 3.6K
11:45 75.49 75.59 75.49 75.57 11.9K
11:46 75.56 75.58 75.56 75.56 1.4K
11:47 75.58 75.59 75.56 75.56 11.1K
11:48 75.58 75.59 75.52 75.58 5.5K
11:49 75.57 75.58 75.56 75.57 0.6K
11:50 75.58 75.59 75.55 75.58 3.8K
11:51 75.58 75.59 75.57 75.59 18.9K
11:52 75.59 75.59 75.55 75.55 7.6K
11:53 75.55 75.57 75.55 75.56 8.1K
11:54 75.55 75.56 75.52 75.52 14.8K
11:55 75.50 75.54 75.50 75.54 3.7K
11:56 75.51 75.55 75.51 75.55 1.3K
11:57 75.55 75.56 75.52 75.55 3.6K
11:58 75.52 75.55 75.50 75.55 9.5K
11:59 75.55 75.55 75.51 75.51 7.8K
12:00 75.51 75.54 75.51 75.51 1.1K
12:01 75.51 75.51 75.22 75.28 91.7K
12:02 75.29 75.29 75.24 75.29 11.7K
12:03 75.29 75.30 75.23 75.23 10.7K
12:04 75.16 75.23 75.12 75.18 23.1K
12:05 75.18 75.19 75.15 75.16 13.7K
12:06 75.21 75.22 75.21 75.22 11.0K
12:07 75.18 75.19 75.10 75.15 35.0K
12:08 75.17 75.17 75.15 75.17 0.8K
12:09 75.17 75.17 75.13 75.15 3.7K
12:10 75.15 75.17 75.13 75.13 1.6K
12:11 75.13 75.13 75.10 75.12 2.3K
12:12 75.17 75.21 75.17 75.21 16.3K
12:13 75.21 75.21 75.18 75.20 6.3K
12:14 75.20 75.27 75.20 75.25 3.9K
12:15 75.28 75.33 75.27 75.27 7.7K
12:16 75.28 75.29 75.26 75.26 9.0K
12:17 75.29 75.33 75.29 75.33 2.4K
12:18 75.33 75.33 75.30 75.33 2.7K
12:19 75.31 75.34 75.31 75.32 10.7K
12:20 75.31 75.32 75.31 75.31 4.2K
12:21 75.32 75.35 75.31 75.35 3.8K
12:22 75.35 75.35 75.33 75.33 2.3K
12:23 75.33 75.48 75.33 75.47 34.6K
12:24 75.47 75.47 75.45 75.45 5.3K
12:25 75.45 75.46 75.45 75.46 4.6K
12:26 75.47 75.47 75.36 75.37 23.8K
12:27 75.37 75.39 75.37 75.39 0.7K
12:28 75.39 75.39 75.34 75.34 2.5K
12:29 75.37 75.39 75.35 75.35 4.0K
12:30 75.38 75.40 75.34 75.37 4.1K
12:31 75.37 75.45 75.37 75.45 8.2K
12:32 75.47 75.49 75.45 75.47 53.5K
12:33 75.47 75.56 75.44 75.56 9.6K
12:34 75.54 75.57 75.54 75.56 1.6K
12:35 75.56 75.60 75.56 75.58 8.4K
12:36 75.58 75.69 75.58 75.69 33.7K
12:37 75.70 75.70 75.64 75.67 10.4K
12:38 75.65 75.79 75.65 75.77 25.1K
12:39 75.79 75.79 75.77 75.77 5.7K
12:40 75.75 75.75 75.61 75.61 11.7K
12:41 75.61 75.67 75.61 75.66 3.6K
12:42 75.64 75.69 75.64 75.66 6.4K
12:43 75.66 75.66 75.60 75.64 8.4K
12:44 75.63 75.63 75.56 75.57 3.7K
12:45 75.57 75.61 75.56 75.56 11.3K
12:46 75.57 75.60 75.57 75.57 1.0K
12:47 75.60 75.60 75.44 75.44 16.2K
12:48 75.46 75.50 75.46 75.50 7.0K
12:49 75.50 75.50 75.46 75.49 1.9K
12:50 75.49 75.49 75.41 75.41 10.6K
12:51 75.42 75.49 75.42 75.45 6.1K
12:52 75.49 75.49 75.45 75.48 0.4K
12:53 75.46 75.49 75.46 75.48 8.2K
12:54 75.48 75.49 75.48 75.48 2.3K
12:55 75.49 75.55 75.49 75.55 1.3K
12:56 75.55 75.55 75.48 75.52 12.4K
12:57 75.47 75.47 75.41 75.41 4.3K
12:58 75.43 75.45 75.42 75.45 1.1K
12:59 75.45 75.45 75.42 75.44 0.7K
13:00 75.44 75.61 75.42 75.61 21.3K
13:01 75.61 75.66 75.61 75.62 3.3K
13:02 75.66 75.74 75.65 75.66 18.5K
13:03 75.71 75.71 75.60 75.60 9.4K
13:04 75.63 75.65 75.60 75.65 37.9K
13:05 75.70 75.75 75.70 75.75 12.0K
13:06 75.72 75.76 75.72 75.72 10.5K
13:07 75.75 75.75 75.72 75.73 6.1K
13:08 75.73 75.76 75.73 75.75 6.3K
13:09 75.75 75.75 75.67 75.67 12.7K
13:10 75.66 75.71 75.66 75.71 11.0K
13:11 75.71 75.72 75.71 75.72 5.2K
13:12 75.73 75.73 75.70 75.72 10.6K
13:13 75.73 75.74 75.70 75.74 3.1K
13:14 75.70 75.79 75.70 75.78 21.2K
13:15 75.78 75.85 75.76 75.85 9.3K
13:16 75.82 75.88 75.82 75.88 11.6K
13:17 75.85 75.88 75.85 75.88 6.7K
13:18 75.88 75.88 75.85 75.85 6.6K
13:19 75.85 75.87 75.82 75.82 4.5K
13:20 75.82 75.84 75.80 75.81 16.4K
13:21 75.81 75.82 75.80 75.80 6.5K
13:22 75.81 75.82 75.80 75.82 7.5K
13:23 75.80 75.80 75.80 75.80 5.5K
13:24 75.82 75.87 75.80 75.87 11.2K
13:25 75.88 75.95 75.88 75.95 28.6K
13:26 75.95 75.98 75.95 75.98 8.1K
13:27 75.98 75.98 75.96 75.97 10.5K
13:28 75.97 75.97 75.90 75.90 26.4K
13:29 75.90 75.91 75.81 75.91 29.8K
13:30 75.87 75.90 75.86 75.90 1.9K
13:31 75.90 75.90 75.85 75.89 2.8K
13:32 75.89 75.89 75.85 75.88 1.5K
13:33 75.87 75.92 75.87 75.90 29.6K
13:34 75.91 75.93 75.87 75.87 18.6K
13:35 75.87 75.97 75.87 75.95 24.3K
13:36 75.90 75.91 75.86 75.86 16.5K
13:37 75.88 75.96 75.88 75.96 5.5K
13:38 75.98 75.98 75.90 75.92 2.8K
13:39 75.90 75.92 75.85 75.85 12.6K
13:40 75.85 75.89 75.84 75.85 13.6K
13:41 75.85 75.87 75.82 75.84 5.2K
13:42 75.84 75.89 75.84 75.89 8.0K
13:43 75.85 75.89 75.84 75.85 3.6K
13:44 75.88 75.89 75.84 75.89 2.9K
13:45 75.89 75.90 75.88 75.89 8.3K
13:46 75.89 75.90 75.87 75.90 17.4K
13:47 75.87 75.89 75.86 75.86 4.9K
13:48 75.88 75.88 75.81 75.84 8.8K
13:49 75.84 75.86 75.81 75.85 3.1K
13:50 75.81 75.82 75.76 75.78 17.3K
13:51 75.74 75.79 75.73 75.77 7.1K
13:52 75.73 75.84 75.69 75.79 27.5K
13:53 75.80 75.82 75.80 75.80 6.7K
13:54 75.80 75.82 75.78 75.82 4.7K
13:55 75.86 75.91 75.86 75.90 18.7K
13:56 75.91 75.91 75.85 75.85 15.1K
13:57 75.85 75.89 75.85 75.87 4.6K
13:58 75.77 75.82 75.72 75.72 8.5K
13:59 75.72 75.75 75.70 75.71 5.0K
14:00 75.71 75.75 75.70 75.70 7.8K
14:01 75.72 75.72 75.55 75.67 54.4K
14:02 75.70 75.73 75.66 75.71 13.3K
14:03 75.69 75.73 75.69 75.69 7.8K
14:04 75.68 75.73 75.68 75.73 2.4K
14:05 75.72 75.74 75.72 75.72 2.2K
14:06 75.72 75.75 75.72 75.72 3.5K
14:07 75.72 75.75 75.65 75.65 11.1K
14:08 75.66 75.66 75.61 75.65 2.0K
14:09 75.65 75.75 75.65 75.75 41.1K
14:10 75.73 75.76 75.70 75.75 32.1K
14:11 75.75 75.81 75.75 75.79 16.2K
14:12 75.84 75.84 75.76 75.80 5.1K
14:13 75.80 75.83 75.75 75.83 14.5K
14:14 75.84 75.84 75.80 75.80 3.7K
14:15 75.80 75.85 75.80 75.85 2.9K
14:16 75.85 75.89 75.85 75.89 1.6K
14:17 75.86 75.90 75.86 75.90 21.3K
14:18 75.90 75.93 75.90 75.92 5.3K
14:19 75.96 75.99 75.96 75.96 30.5K
14:20 75.95 75.95 75.85 75.85 11.4K
14:21 75.90 75.90 75.85 75.87 8.9K
14:22 75.86 75.87 75.83 75.83 1.8K
14:23 75.82 75.83 75.80 75.80 0.7K
14:24 75.80 75.82 75.75 75.75 13.2K
14:25 75.80 75.80 75.75 75.75 5.6K
14:26 75.75 75.79 75.74 75.76 12.1K
14:27 75.76 75.80 75.75 75.77 5.7K
14:28 75.77 75.77 75.74 75.74 4.2K
14:29 75.77 75.78 75.77 75.77 0.7K
14:30 75.77 75.78 75.75 75.76 3.9K
14:31 75.76 75.76 75.68 75.68 8.9K
14:32 75.68 75.68 75.57 75.57 10.1K
14:33 75.61 75.65 75.57 75.62 12.2K
14:34 75.67 75.76 75.63 75.70 12.5K
14:35 75.70 75.72 75.67 75.72 2.2K
14:36 75.75 75.75 75.68 75.68 6.0K
14:37 75.72 75.78 75.68 75.73 14.8K
14:38 75.75 75.75 75.68 75.70 5.9K
14:39 75.68 75.79 75.68 75.79 34.9K
14:40 75.79 75.79 75.75 75.78 4.4K
14:41 75.76 75.78 75.71 75.71 19.8K
14:42 75.70 75.70 75.68 75.69 6.2K
14:43 75.68 75.70 75.65 75.65 4.3K
14:44 75.68 75.74 75.65 75.65 18.7K
14:45 75.61 75.61 75.55 75.56 43.8K
14:46 75.56 75.58 75.51 75.51 4.6K
14:47 75.51 75.60 75.51 75.55 19.9K
14:48 75.52 75.54 75.50 75.51 31.4K
14:49 75.51 75.54 75.50 75.50 4.0K
14:50 75.50 75.52 75.44 75.45 15.5K
14:51 75.41 75.41 75.40 75.40 9.9K
14:52 75.43 75.43 75.30 75.30 7.8K
14:53 75.30 75.37 75.30 75.34 40.6K
14:54 75.34 75.38 75.31 75.38 18.2K
14:55 75.37 75.40 75.34 75.39 12.4K
14:56 75.35 75.35 75.31 75.31 9.4K
14:57 75.31 75.39 75.31 75.32 25.8K
14:58 75.31 75.35 75.20 75.20 47.2K
14:59 75.25 75.30 75.25 75.25 33.0K
15:00 75.27 75.27 75.21 75.21 4.7K
15:01 75.24 75.24 75.10 75.17 46.8K
15:02 75.17 75.31 75.17 75.31 51.5K
15:03 75.39 75.49 75.39 75.42 66.8K
15:04 75.43 75.49 75.43 75.44 16.2K
15:05 75.44 75.65 75.44 75.55 97.1K
15:06 75.54 75.65 75.53 75.65 56.6K
15:07 75.65 75.73 75.65 75.69 58.3K
15:08 75.69 75.79 75.69 75.79 39.6K
15:09 75.79 75.87 75.76 75.87 294.7K
15:10 75.76 75.80 75.68 75.68 88.6K
15:11 75.70 75.72 75.66 75.67 22.0K
15:12 75.66 75.70 75.65 75.70 26.9K
15:13 75.68 75.70 75.64 75.64 13.0K
15:14 75.72 75.79 75.67 75.70 39.8K
15:15 75.82 75.82 75.78 75.81 46.7K
15:16 75.80 75.85 75.80 75.81 81.2K
15:17 75.84 75.84 75.77 75.77 53.9K
15:18 75.80 75.84 75.75 75.84 110.0K
15:19 75.84 75.85 75.77 75.83 26.6K
15:20 75.79 75.97 75.79 75.96 108.3K
15:21 75.97 75.97 75.90 75.90 35.2K
15:22 75.86 75.93 75.84 75.84 32.0K
15:23 75.85 75.85 75.76 75.78 26.5K
15:24 75.79 75.80 75.45 75.48 211.7K
15:25 75.45 75.50 75.39 75.42 151.9K
15:26 75.42 75.46 75.41 75.46 22.4K
15:27 75.46 75.48 75.46 75.47 53.0K
15:28 75.49 75.49 75.41 75.47 52.6K
15:29 75.50 75.67 75.31 75.67 126.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 76.05 76.28 71.82 72.10 20.8M
2025-09-25 75.50 77.39 74.80 76.40 19.0M
2025-09-24 76.30 76.56 74.52 75.67 13.7M
2025-09-23 74.89 75.96 73.96 75.34 9.4M
2025-09-22 76.21 76.50 74.52 74.85 10.5M
2025-09-19 77.54 77.55 76.10 76.42 12.7M
2025-09-18 75.60 78.71 75.29 77.64 75.2M
2025-09-17 76.94 77.21 74.80 75.12 21.7M
2025-09-16 74.05 76.89 73.43 76.46 30.9M
2025-09-15 73.75 74.61 73.30 73.87 18.4M
2025-09-12 71.10 73.70 71.07 73.02 43.1M
2025-09-11 70.90 71.65 70.02 70.28 9.7M
2025-09-10 70.32 72.15 70.17 70.68 14.9M
2025-09-09 71.50 71.80 69.85 70.06 11.2M
2025-09-08 71.01 71.78 69.70 70.97 19.9M
2025-09-05 70.24 70.71 69.05 69.84 9.2M
2025-09-04 72.25 72.56 69.86 69.99 7.0M
2025-09-03 70.49 71.84 70.35 71.68 5.9M
2025-09-02 71.41 71.87 70.00 70.28 11.1M
2025-09-01 70.60 71.75 70.11 71.33 7.1M
2025-08-29 69.90 70.70 68.56 70.23 22.5M
2025-08-28 71.82 72.15 69.30 69.71 11.2M
2025-08-26 74.08 74.14 71.51 71.82 6.4M
2025-08-25 73.95 74.75 73.51 74.24 7.0M
2025-08-22 72.80 74.59 72.70 73.62 6.2M
2025-08-21 75.27 76.25 72.61 72.80 16.6M
2025-08-20 74.38 75.73 74.05 75.27 4.7M
2025-08-19 73.03 74.95 72.93 74.38 7.9M
2025-08-18 71.98 73.27 71.75 72.93 5.4M
2025-08-14 71.95 72.46 70.35 71.09 7.2M
2025-08-13 72.00 72.80 71.41 71.60 5.1M
2025-08-12 73.54 73.84 71.80 71.99 4.5M
2025-08-11 73.00 73.87 72.25 73.19 4.5M
2025-08-08 73.95 74.47 72.60 72.95 3.7M
2025-08-07 72.65 74.28 72.15 73.96 6.7M
2025-08-06 74.11 74.60 72.57 72.86 10.6M
2025-08-05 75.15 75.54 73.65 74.02 4.7M
2025-08-04 73.50 75.29 73.26 75.01 11.7M
2025-08-01 75.60 76.10 72.94 73.26 7.4M
2025-07-31 76.47 77.05 75.41 75.57 11.8M
2025-07-30 78.75 79.10 76.75 77.00 5.9M
2025-07-29 76.38 78.99 75.92 78.67 10.5M
2025-07-28 75.91 79.00 75.46 76.38 13.1M
2025-07-25 79.29 79.78 75.40 75.94 19.1M
2025-07-24 81.00 81.32 79.05 79.25 7.2M
2025-07-23 80.64 81.62 79.87 80.71 6.2M
2025-07-22 82.13 82.94 80.01 80.32 7.1M
2025-07-21 81.56 82.29 80.93 81.73 4.6M
2025-07-18 82.63 83.00 81.08 81.56 5.2M
2025-07-17 83.50 83.67 82.51 82.61 4.2M
2025-07-16 82.80 83.60 82.20 83.37 5.9M
2025-07-15 82.32 83.25 82.08 82.72 5.5M
2025-07-14 81.40 82.60 80.68 82.23 8.5M
2025-07-11 82.01 82.86 81.00 81.21 6.9M
2025-07-10 82.90 83.42 81.58 82.15 6.0M
2025-07-09 83.10 83.85 82.25 82.50 7.7M
2025-07-08 83.35 83.88 82.41 83.09 5.6M
2025-07-07 84.50 85.11 83.20 83.35 5.2M
2025-07-04 84.51 85.70 83.85 84.60 6.2M
2025-07-03 85.64 86.23 84.31 84.52 7.0M
2025-07-02 86.05 86.69 84.90 85.68 5.6M
2025-07-01 86.59 87.17 85.11 86.01 5.7M
2025-06-30 86.95 88.02 86.25 86.54 5.6M
2025-06-27 87.50 88.26 86.74 86.96 7.3M
2025-06-26 87.50 88.43 86.28 87.52 11.1M
2025-06-25 84.20 87.60 83.45 87.15 18.3M
2025-06-24 82.50 84.95 82.50 83.65 12.3M
2025-06-23 80.41 82.59 80.41 81.74 9.5M
2025-06-20 79.37 82.11 79.37 81.72 11.1M
2025-06-19 82.24 82.84 79.10 79.37 12.2M
2025-06-18 81.85 83.48 80.88 82.37 10.4M
2025-06-17 84.75 85.28 81.69 81.91 15.6M
2025-06-16 86.80 87.33 83.10 84.72 25.1M
2025-06-13 86.40 90.44 85.60 86.80 47.3M
2025-06-12 91.57 92.50 87.60 88.03 14.8M
2025-06-11 91.80 93.60 90.83 91.57 11.2M
2025-06-10 92.16 93.96 91.36 91.74 13.5M
2025-06-09 91.86 92.85 91.10 91.99 13.2M
2025-06-06 88.50 92.20 85.78 91.42 54.8M
2025-06-05 90.00 90.42 88.51 88.89 14.9M
2025-06-04 87.90 91.50 86.35 89.87 19.3M
2025-06-03 89.13 90.09 87.28 87.53 7.2M
2025-06-02 87.11 90.67 86.83 89.06 13.4M
2025-05-30 88.44 89.00 86.00 87.59 9.2M
2025-05-29 87.71 88.96 87.18 88.43 8.1M
2025-05-28 87.50 89.18 87.31 87.61 14.8M
2025-05-27 86.39 87.50 85.35 87.32 11.0M
2025-05-26 87.10 87.68 85.56 85.97 11.7M
2025-05-23 80.00 87.69 79.61 87.10 67.1M
2025-05-22 85.00 85.49 83.50 84.50 19.6M
2025-05-21 86.29 86.53 83.00 85.13 29.5M
2025-05-20 90.50 90.84 85.77 86.04 27.2M
2025-05-19 89.14 92.65 88.87 89.80 29.5M
2025-05-16 90.80 91.23 88.05 88.43 29.1M
2025-05-15 86.27 90.47 85.91 90.08 30.6M
2025-05-14 83.13 86.40 82.49 85.65 22.3M
2025-05-13 81.95 83.35 81.53 82.73 22.4M
2025-05-12 77.00 82.60 76.55 81.90 43.2M
2025-05-09 73.90 75.04 72.06 74.14 15.9M
2025-05-08 77.95 79.45 74.50 75.41 13.0M
2025-05-07 75.45 77.95 75.45 77.71 10.6M
2025-05-06 80.52 81.00 76.00 76.35 9.3M
2025-05-05 78.51 80.92 78.45 80.59 6.9M
2025-05-02 79.41 80.78 77.85 78.15 7.3M
2025-04-30 81.20 81.71 78.68 79.39 6.5M
2025-04-29 82.00 83.36 81.05 81.20 5.9M
2025-04-28 81.15 82.69 80.64 81.85 7.6M
2025-04-25 85.69 85.84 80.50 81.15 12.4M
2025-04-24 85.50 86.50 85.00 85.40 7.4M
2025-04-23 86.10 86.71 83.32 85.73 9.6M
2025-04-22 86.39 87.59 85.30 85.64 10.5M
2025-04-21 83.90 86.80 82.80 85.89 13.8M
2025-04-17 82.60 84.40 82.07 83.30 12.1M
2025-04-16 82.55 83.13 81.67 82.39 10.3M
2025-04-15 78.00 82.76 77.51 82.52 21.4M
2025-04-11 77.00 77.00 75.30 76.01 6.0M
2025-04-09 75.35 76.13 73.74 75.06 6.4M
2025-04-08 76.51 77.17 74.71 75.96 8.5M
2025-04-07 72.98 75.35 71.60 74.34 15.0M
2025-04-04 82.89 83.20 78.67 79.16 15.9M
2025-04-03 81.00 83.50 80.60 83.22 10.6M
2025-04-02 80.87 81.90 78.50 81.75 12.1M
2025-04-01 79.20 81.69 78.76 80.77 11.3M
2025-03-28 81.50 83.50 78.70 79.10 14.8M
2025-03-27 79.73 81.65 79.29 81.25 16.2M
2025-03-26 81.65 82.45 79.50 79.77 13.9M
2025-03-25 85.60 85.71 80.95 81.25 17.1M
2025-03-24 84.79 85.40 83.40 84.94 23.7M
2025-03-21 81.70 84.42 81.30 82.81 29.8M
2025-03-20 83.33 83.61 80.82 81.44 13.8M
2025-03-19 80.90 82.79 80.15 82.01 14.0M
2025-03-18 78.20 80.79 78.17 80.44 10.8M
2025-03-17 78.46 79.45 77.05 77.64 11.7M
2025-03-13 79.70 80.26 77.00 77.55 18.0M
2025-03-12 80.85 81.25 78.05 79.12 10.1M
2025-03-11 79.89 81.00 78.26 80.26 12.2M
2025-03-10 84.60 87.00 79.63 80.25 13.7M
2025-03-07 82.95 85.25 82.42 83.87 11.7M
2025-03-06 84.20 85.50 82.66 82.99 11.8M
2025-03-05 80.49 83.77 80.33 83.44 11.6M
2025-03-04 78.51 81.31 77.95 79.95 12.6M
2025-03-03 79.50 81.59 77.23 79.60 26.7M
2025-02-28 81.81 82.83 78.47 79.19 18.1M
2025-02-27 86.20 86.69 82.78 83.15 9.5M
2025-02-25 87.56 88.87 85.56 86.23 8.0M
2025-02-24 88.10 88.70 86.42 87.36 8.4M
2025-02-21 91.00 93.14 88.67 89.41 12.6M
2025-02-20 88.53 91.71 87.42 91.15 18.6M
2025-02-19 83.50 89.37 82.06 88.80 17.7M
2025-02-18 87.24 87.46 81.82 83.58 12.3M
2025-02-17 85.47 87.80 83.81 87.03 13.7M
2025-02-14 91.96 92.40 84.50 85.70 17.2M
2025-02-13 92.74 94.10 90.70 91.24 9.5M
2025-02-12 93.25 93.25 88.05 92.04 11.5M
2025-02-11 97.95 97.95 91.66 92.50 9.7M
2025-02-10 100.55 101.05 97.52 97.98 6.0M
2025-02-07 100.35 102.49 98.50 100.54 10.5M
2025-02-06 102.45 102.84 99.45 99.98 8.8M
2025-02-05 101.05 105.11 101.05 101.84 14.3M
2025-02-04 99.90 102.75 98.36 100.74 20.2M
2025-02-03 104.00 105.00 101.01 101.72 15.1M
2025-02-01 98.03 106.95 97.57 106.12 44.4M
2025-01-31 95.39 98.36 94.56 98.03 9.8M
2025-01-30 96.14 97.38 94.57 95.16 8.7M
2025-01-29 94.50 97.22 93.87 96.14 8.7M
2025-01-28 95.00 96.17 91.26 93.87 13.3M
2025-01-27 98.00 98.00 93.50 94.25 12.4M
2025-01-24 102.59 103.33 98.50 99.15 13.0M
2025-01-23 99.00 102.76 98.36 101.03 10.2M
2025-01-22 102.19 102.49 96.44 99.17 13.5M
2025-01-21 105.70 106.15 101.26 101.58 11.2M
2025-01-20 104.00 106.40 103.51 105.48 10.7M
2025-01-17 106.00 106.77 102.18 103.75 36.5M
2025-01-16 99.01 102.90 99.01 102.34 14.6M
2025-01-15 100.50 100.50 96.82 97.19 15.8M
2025-01-14 94.11 98.62 94.11 98.07 13.5M
2025-01-13 99.09 101.09 92.20 93.07 19.9M
2025-01-10 104.70 104.94 100.10 100.47 13.7M
2025-01-09 107.20 108.15 104.50 104.88 9.0M
2025-01-08 109.05 109.38 105.79 107.23 10.1M
2025-01-07 107.60 110.45 107.60 109.15 11.0M
2025-01-06 114.00 114.46 105.99 106.52 15.0M
2025-01-03 114.95 116.40 113.60 114.40 8.8M
2025-01-02 114.44 115.62 112.13 114.54 8.6M
2025-01-01 112.86 114.93 112.28 114.02 6.9M