盈透证券

IBKR
🏛️ 美国 →
68.82
最后更新: 2025-09-29
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 66.06 66.28 65.94 65.94 298.7K
09:31 65.95 66.02 65.78 65.88 11.2K
09:32 65.87 66.02 65.84 65.96 6.3K
09:33 65.99 66.02 65.95 65.95 7.5K
09:34 65.86 65.86 65.62 65.72 14.5K
09:35 65.64 65.68 65.58 65.64 4.4K
09:36 65.64 65.65 65.44 65.44 7.8K
09:37 65.45 65.47 65.38 65.40 11.2K
09:38 65.38 65.43 65.38 65.43 13.8K
09:39 65.38 65.42 65.32 65.32 7.0K
09:40 65.33 65.38 65.30 65.38 5.8K
09:41 65.47 65.47 65.35 65.35 9.0K
09:42 65.36 65.46 65.36 65.46 9.1K
09:43 65.46 65.54 65.46 65.52 6.6K
09:44 65.52 65.55 65.46 65.47 6.6K
09:45 65.48 65.50 65.43 65.43 23.7K
09:46 65.47 65.52 65.40 65.50 11.4K
09:47 65.52 65.58 65.52 65.53 6.2K
09:48 65.50 65.53 65.41 65.46 13.9K
09:49 65.38 65.38 65.20 65.20 8.6K
09:50 65.21 65.21 65.13 65.14 9.3K
09:51 65.14 65.20 65.00 65.02 14.8K
09:52 65.00 65.10 65.00 65.09 8.5K
09:53 65.09 65.11 65.03 65.11 24.1K
09:54 65.15 65.20 65.12 65.16 11.0K
09:55 65.18 65.30 65.18 65.22 17.2K
09:56 65.20 65.23 65.20 65.22 6.6K
09:57 65.19 65.19 65.12 65.15 6.6K
09:58 65.13 65.16 65.13 65.16 4.6K
09:59 65.14 65.16 65.09 65.16 8.8K
10:00 65.10 65.20 65.06 65.20 9.9K
10:01 65.23 65.25 65.19 65.22 11.2K
10:02 65.21 65.23 65.15 65.17 7.3K
10:03 65.13 65.24 65.13 65.24 18.4K
10:04 65.17 65.18 65.10 65.10 10.8K
10:05 65.14 65.16 65.04 65.04 8.4K
10:06 65.04 65.07 64.90 64.90 11.6K
10:07 64.95 64.97 64.88 64.89 3.2K
10:08 64.93 64.95 64.86 64.91 2.8K
10:09 64.91 64.91 64.85 64.85 2.6K
10:10 64.87 64.87 64.77 64.80 6.1K
10:11 64.78 64.80 64.69 64.69 5.8K
10:12 64.71 64.72 64.61 64.61 7.5K
10:13 64.65 64.73 64.65 64.68 12.7K
10:14 64.70 64.80 64.68 64.80 9.7K
10:15 64.82 64.85 64.73 64.73 6.8K
10:16 64.76 64.86 64.72 64.86 18.7K
10:17 64.86 64.92 64.84 64.92 20.3K
10:18 64.86 64.86 64.82 64.84 6.5K
10:19 64.86 64.92 64.86 64.91 4.0K
10:20 64.94 64.98 64.90 64.90 12.2K
10:21 64.89 64.94 64.88 64.94 6.1K
10:22 64.87 64.92 64.87 64.89 1.8K
10:23 64.93 65.00 64.93 64.99 9.1K
10:24 64.99 64.99 64.92 64.97 10.1K
10:25 64.99 65.01 64.94 64.94 3.9K
10:26 64.91 65.02 64.87 64.99 5.2K
10:27 65.04 65.04 65.00 65.03 6.6K
10:28 65.02 65.08 65.02 65.07 7.8K
10:29 65.04 65.09 65.04 65.04 4.4K
10:30 65.07 65.12 65.05 65.07 7.9K
10:31 65.11 65.13 65.11 65.13 1.8K
10:32 65.14 65.18 65.10 65.10 6.3K
10:33 65.11 65.19 65.10 65.17 5.2K
10:34 65.17 65.18 65.12 65.14 4.8K
10:35 65.13 65.22 65.13 65.21 3.6K
10:36 65.22 65.22 65.16 65.16 6.2K
10:37 65.16 65.16 65.14 65.15 4.0K
10:38 65.15 65.15 65.15 65.15 3.5K
10:39 65.16 65.16 65.08 65.10 4.4K
10:40 65.11 65.12 65.08 65.08 5.5K
10:41 65.09 65.11 65.02 65.02 6.6K
10:42 65.04 65.12 65.04 65.12 6.2K
10:43 65.11 65.12 65.08 65.11 3.9K
10:44 65.12 65.16 65.12 65.16 4.2K
10:45 65.16 65.16 65.13 65.15 4.7K
10:46 65.17 65.20 65.14 65.14 5.6K
10:47 65.13 65.13 65.09 65.10 2.2K
10:48 65.08 65.11 65.08 65.10 3.7K
10:49 65.12 65.14 65.12 65.13 12.7K
10:50 65.13 65.15 65.13 65.13 2.2K
10:51 65.14 65.17 65.12 65.17 5.6K
10:52 65.16 65.16 65.16 65.16 0.5K
10:53 65.17 65.17 65.15 65.15 3.8K
10:54 65.16 65.16 65.11 65.11 3.4K
10:55 65.11 65.13 65.11 65.13 4.5K
10:56 65.19 65.22 65.17 65.18 3.5K
10:57 65.18 65.19 65.14 65.16 3.2K
10:58 65.15 65.18 65.14 65.18 2.5K
10:59 65.17 65.20 65.17 65.20 3.1K
11:00 65.20 65.20 65.16 65.16 7.1K
11:01 65.14 65.16 65.14 65.16 4.2K
11:02 65.17 65.18 65.15 65.17 3.0K
11:03 65.15 65.18 65.09 65.15 35.3K
11:04 65.13 65.13 65.08 65.08 6.6K
11:05 65.11 65.18 65.11 65.18 5.8K
11:06 65.18 65.19 65.15 65.19 7.2K
11:07 65.23 65.30 65.23 65.28 7.6K
11:08 65.26 65.26 65.24 65.24 5.3K
11:09 65.19 65.19 65.12 65.12 2.7K
11:10 65.14 65.18 65.11 65.13 6.0K
11:11 65.16 65.20 65.13 65.17 5.1K
11:12 65.17 65.19 65.16 65.19 4.2K
11:13 65.18 65.18 65.15 65.15 4.8K
11:14 65.15 65.15 65.11 65.11 6.8K
11:15 65.13 65.14 65.11 65.14 3.1K
11:16 65.15 65.18 65.15 65.18 5.5K
11:17 65.16 65.24 65.15 65.19 7.0K
11:18 65.16 65.17 65.16 65.17 2.8K
11:19 65.18 65.21 65.18 65.19 3.6K
11:20 65.20 65.23 65.18 65.20 5.3K
11:21 65.21 65.21 65.17 65.17 2.8K
11:22 65.16 65.17 65.16 65.16 3.2K
11:23 65.16 65.19 65.16 65.19 3.5K
11:24 65.18 65.23 65.18 65.23 3.9K
11:25 65.25 65.25 65.22 65.23 6.2K
11:26 65.23 65.26 65.22 65.22 4.9K
11:27 65.21 65.25 65.20 65.21 7.1K
11:28 65.21 65.22 65.17 65.17 13.4K
11:29 65.21 65.22 65.20 65.22 3.9K
11:30 65.23 65.23 65.21 65.21 2.8K
11:31 65.21 65.21 65.20 65.19 1.9K
11:32 65.20 65.20 65.13 65.13 5.6K
11:33 65.11 65.13 65.02 65.02 7.4K
11:34 65.04 65.04 64.95 64.95 2.9K
11:35 64.95 64.99 64.95 64.97 8.4K
11:36 64.97 64.99 64.95 64.95 5.2K
11:37 64.95 64.95 64.92 64.95 2.7K
11:38 64.92 64.92 64.86 64.87 3.6K
11:39 64.87 64.91 64.87 64.91 7.4K
11:40 64.92 64.96 64.92 64.96 7.1K
11:41 64.99 64.99 64.94 64.95 2.3K
11:42 64.90 64.91 64.90 64.90 3.4K
11:43 64.90 64.90 64.86 64.90 4.1K
11:44 64.93 64.96 64.93 64.95 3.3K
11:45 64.94 64.94 64.91 64.92 3.7K
11:46 64.92 64.92 64.78 64.78 6.3K
11:47 64.80 64.82 64.78 64.78 7.6K
11:48 64.80 64.82 64.79 64.81 7.9K
11:49 64.81 64.83 64.79 64.79 6.7K
11:50 64.81 64.82 64.77 64.77 6.8K
11:51 64.77 64.77 64.67 64.69 5.3K
11:52 64.71 64.72 64.66 64.67 3.7K
11:53 64.68 64.79 64.68 64.75 9.1K
11:54 64.73 64.73 64.69 64.70 3.6K
11:55 64.71 64.71 64.67 64.67 3.7K
11:56 64.68 64.68 64.64 64.64 5.1K
11:57 64.65 64.67 64.63 64.65 5.8K
11:58 64.67 64.67 64.59 64.59 9.5K
11:59 64.60 64.64 64.59 64.61 5.4K
12:00 64.61 64.62 64.52 64.55 4.3K
12:01 64.56 64.66 64.56 64.60 6.3K
12:02 64.58 64.58 64.56 64.57 3.8K
12:03 64.59 64.60 64.59 64.59 1.6K
12:04 64.58 64.63 64.58 64.61 3.2K
12:05 64.61 64.62 64.52 64.52 6.0K
12:06 64.53 64.54 64.44 64.47 8.7K
12:07 64.49 64.49 64.45 64.48 7.8K
12:08 64.47 64.47 64.42 64.44 7.5K
12:09 64.44 64.50 64.42 64.44 11.7K
12:10 64.47 64.47 64.39 64.40 7.4K
12:11 64.41 64.42 64.38 64.40 3.5K
12:12 64.37 64.37 64.34 64.34 7.0K
12:13 64.33 64.42 64.33 64.42 8.3K
12:14 64.42 64.45 64.40 64.42 4.1K
12:15 64.39 64.39 64.28 64.30 7.0K
12:16 64.27 64.29 64.25 64.27 5.3K
12:17 64.27 64.36 64.27 64.36 3.2K
12:18 64.36 64.48 64.36 64.48 4.9K
12:19 64.48 64.52 64.48 64.51 2.8K
12:20 64.52 64.58 64.52 64.58 5.4K
12:21 64.58 64.61 64.58 64.60 4.0K
12:22 64.60 64.60 64.56 64.56 3.6K
12:23 64.58 64.63 64.58 64.62 4.3K
12:24 64.63 64.66 64.63 64.65 4.0K
12:25 64.69 64.69 64.61 64.64 4.2K
12:26 64.65 64.66 64.65 64.65 1.7K
12:27 64.65 64.71 64.65 64.71 4.8K
12:28 64.71 64.71 64.65 64.66 5.2K
12:29 64.67 64.67 64.64 64.64 3.3K
12:30 64.64 64.69 64.64 64.68 9.8K
12:31 64.67 64.67 64.65 64.65 1.5K
12:32 64.63 64.65 64.58 64.58 2.4K
12:33 64.59 64.60 64.59 64.60 3.1K
12:34 64.59 64.59 64.56 64.58 2.5K
12:35 64.59 64.68 64.59 64.68 5.3K
12:36 64.69 64.72 64.69 64.70 3.8K
12:37 64.70 64.73 64.70 64.71 3.0K
12:38 64.69 64.69 64.65 64.67 4.3K
12:39 64.67 64.69 64.65 64.69 3.4K
12:40 64.72 64.78 64.72 64.74 13.9K
12:41 64.75 64.78 64.75 64.76 2.2K
12:42 64.77 64.78 64.76 64.78 3.0K
12:43 64.79 64.82 64.79 64.80 4.3K
12:44 64.80 64.81 64.78 64.78 3.1K
12:45 64.74 64.74 64.70 64.70 2.0K
12:46 64.69 64.73 64.69 64.73 4.0K
12:47 64.75 64.76 64.75 64.75 1.6K
12:48 64.76 64.77 64.74 64.77 2.7K
12:49 64.75 64.75 64.72 64.72 1.6K
12:50 64.69 64.71 64.69 64.71 2.5K
12:51 64.72 64.77 64.72 64.77 2.5K
12:52 64.74 64.74 64.72 64.73 3.3K
12:53 64.72 64.76 64.72 64.75 3.8K
12:54 64.72 64.72 64.69 64.71 3.7K
12:55 64.68 64.69 64.68 64.69 1.2K
12:56 64.69 64.69 64.65 64.67 2.7K
12:57 64.65 64.66 64.62 64.66 4.1K
12:58 64.68 64.68 64.66 64.66 3.1K
12:59 64.66 64.69 64.66 64.68 2.8K
13:00 64.68 64.72 64.68 64.72 2.7K
13:01 64.70 64.74 64.70 64.72 4.0K
13:02 64.73 64.74 64.73 64.73 4.5K
13:03 64.72 64.72 64.72 64.72 2.0K
13:04 64.72 64.79 64.72 64.79 5.4K
13:05 64.78 64.78 64.76 64.76 3.0K
13:06 64.76 64.83 64.75 64.82 11.5K
13:07 64.83 64.89 64.78 64.89 24.6K
13:08 64.92 64.94 64.92 64.93 5.0K
13:09 64.93 64.93 64.91 64.91 4.0K
13:10 64.97 64.99 64.95 64.95 7.5K
13:11 64.94 64.96 64.93 64.96 2.9K
13:12 64.97 65.01 64.97 65.01 4.1K
13:13 65.01 65.01 64.92 64.93 4.2K
13:14 64.94 64.94 64.92 64.92 2.3K
13:15 64.92 64.92 64.88 64.88 1.6K
13:16 64.88 64.88 64.84 64.84 5.3K
13:17 64.85 64.85 64.84 64.84 2.8K
13:18 64.88 64.89 64.86 64.88 3.5K
13:19 64.88 64.88 64.87 64.87 4.1K
13:20 64.86 64.86 64.80 64.80 4.0K
13:21 64.81 64.81 64.73 64.73 4.0K
13:22 64.75 64.76 64.74 64.74 3.6K
13:23 64.76 64.76 64.75 64.75 0.8K
13:24 64.73 64.78 64.73 64.78 2.9K
13:25 64.78 64.78 64.75 64.75 2.7K
13:26 64.73 64.74 64.72 64.73 2.1K
13:27 64.72 64.73 64.71 64.73 3.0K
13:28 64.74 64.79 64.74 64.79 2.6K
13:29 64.80 64.80 64.77 64.78 3.8K
13:30 64.76 64.80 64.76 64.79 2.9K
13:31 64.79 64.79 64.74 64.76 2.2K
13:32 64.76 64.77 64.74 64.75 4.2K
13:33 64.74 64.74 64.68 64.69 3.9K
13:34 64.69 64.75 64.69 64.75 5.1K
13:35 64.76 64.76 64.70 64.74 5.3K
13:36 64.70 64.70 64.65 64.65 1.8K
13:37 64.66 64.66 64.63 64.64 2.9K
13:38 64.61 64.63 64.60 64.60 4.6K
13:39 64.59 64.60 64.56 64.59 5.0K
13:40 64.57 64.58 64.50 64.50 10.2K
13:41 64.54 64.56 64.54 64.55 4.6K
13:42 64.53 64.57 64.53 64.57 3.7K
13:43 64.57 64.58 64.51 64.52 4.1K
13:44 64.50 64.53 64.50 64.52 2.7K
13:45 64.52 64.53 64.52 64.52 1.4K
13:46 64.51 64.51 64.47 64.50 4.2K
13:47 64.49 64.49 64.46 64.46 1.7K
13:48 64.45 64.47 64.45 64.46 5.4K
13:49 64.47 64.50 64.47 64.49 4.0K
13:50 64.48 64.54 64.47 64.54 6.1K
13:51 64.54 64.58 64.54 64.55 6.1K
13:52 64.55 64.55 64.50 64.53 4.9K
13:53 64.54 64.55 64.54 64.55 2.0K
13:54 64.55 64.60 64.55 64.59 3.2K
13:55 64.59 64.59 64.57 64.57 2.9K
13:56 64.56 64.59 64.56 64.58 7.3K
13:57 64.58 64.58 64.57 64.57 1.5K
13:58 64.57 64.57 64.55 64.55 4.1K
13:59 64.56 64.59 64.56 64.58 5.8K
14:00 64.59 64.59 64.56 64.56 4.5K
14:01 64.60 64.60 64.56 64.57 10.9K
14:02 64.57 64.58 64.57 64.57 5.0K
14:03 64.58 64.58 64.56 64.57 2.6K
14:04 64.58 64.58 64.55 64.55 3.9K
14:05 64.55 64.56 64.55 64.55 4.1K
14:06 64.55 64.56 64.55 64.56 2.0K
14:07 64.54 64.54 64.49 64.49 4.9K
14:08 64.50 64.54 64.50 64.54 4.0K
14:09 64.52 64.53 64.51 64.53 2.8K
14:10 64.53 64.53 64.50 64.51 5.8K
14:11 64.48 64.50 64.44 64.50 7.6K
14:12 64.52 64.57 64.52 64.57 11.8K
14:13 64.58 64.60 64.58 64.60 2.8K
14:14 64.62 64.66 64.59 64.64 4.2K
14:15 64.65 64.69 64.65 64.69 3.3K
14:16 64.69 64.69 64.68 64.68 4.6K
14:17 64.68 64.69 64.66 64.68 3.7K
14:18 64.68 64.69 64.67 64.69 1.2K
14:19 64.70 64.72 64.70 64.72 3.2K
14:20 64.72 64.72 64.70 64.69 2.7K
14:21 64.68 64.68 64.65 64.65 3.0K
14:22 64.65 64.71 64.65 64.71 7.9K
14:23 64.71 64.71 64.70 64.70 8.0K
14:24 64.69 64.69 64.66 64.66 3.2K
14:25 64.65 64.66 64.64 64.66 4.7K
14:26 64.65 64.72 64.65 64.72 6.0K
14:27 64.73 64.74 64.72 64.74 3.1K
14:28 64.73 64.73 64.71 64.72 3.1K
14:29 64.72 64.74 64.69 64.74 5.1K
14:30 64.70 64.70 64.66 64.66 7.0K
14:31 64.66 64.72 64.66 64.69 5.3K
14:32 64.70 64.77 64.70 64.77 6.7K
14:33 64.76 64.77 64.76 64.76 5.0K
14:34 64.76 64.76 64.70 64.74 11.5K
14:35 64.75 64.80 64.75 64.80 2.5K
14:36 64.79 64.80 64.76 64.76 4.9K
14:37 64.76 64.77 64.75 64.77 1.8K
14:38 64.78 64.79 64.78 64.79 3.3K
14:39 64.79 64.79 64.79 64.79 1.8K
14:40 64.79 64.79 64.73 64.73 15.5K
14:41 64.73 64.75 64.72 64.72 3.5K
14:42 64.71 64.72 64.70 64.71 7.8K
14:43 64.69 64.71 64.68 64.71 4.2K
14:44 64.72 64.73 64.71 64.73 1.4K
14:45 64.72 64.74 64.72 64.74 4.6K
14:46 64.74 64.74 64.71 64.72 5.1K
14:47 64.72 64.75 64.72 64.74 5.7K
14:48 64.72 64.72 64.65 64.68 5.3K
14:49 64.69 64.69 64.66 64.67 8.5K
14:50 64.67 64.69 64.65 64.65 3.7K
14:51 64.66 64.66 64.59 64.59 2.9K
14:52 64.58 64.60 64.56 64.60 6.3K
14:53 64.60 64.69 64.60 64.69 6.3K
14:54 64.68 64.68 64.65 64.66 1.6K
14:55 64.66 64.66 64.66 64.66 1.0K
14:56 64.67 64.68 64.64 64.64 6.5K
14:57 64.64 64.65 64.59 64.62 3.4K
14:58 64.62 64.63 64.60 64.60 4.5K
14:59 64.59 64.61 64.59 64.60 5.8K
15:00 64.61 64.63 64.59 64.62 6.4K
15:01 64.62 64.64 64.58 64.58 4.0K
15:02 64.58 64.62 64.58 64.62 2.6K
15:03 64.65 64.65 64.62 64.64 4.3K
15:04 64.64 64.64 64.62 64.62 3.3K
15:05 64.62 64.62 64.58 64.58 3.9K
15:06 64.57 64.58 64.56 64.56 4.2K
15:07 64.54 64.56 64.51 64.51 19.9K
15:08 64.50 64.50 64.47 64.49 26.2K
15:09 64.49 64.51 64.48 64.50 8.1K
15:10 64.51 64.53 64.50 64.52 5.7K
15:11 64.53 64.56 64.53 64.56 6.6K
15:12 64.56 64.58 64.55 64.58 4.9K
15:13 64.58 64.58 64.48 64.48 9.7K
15:14 64.49 64.53 64.48 64.53 6.7K
15:15 64.53 64.54 64.51 64.54 6.2K
15:16 64.52 64.54 64.51 64.51 5.2K
15:17 64.52 64.54 64.52 64.54 5.1K
15:18 64.54 64.55 64.54 64.55 4.3K
15:19 64.56 64.58 64.55 64.55 7.1K
15:20 64.54 64.55 64.54 64.55 4.4K
15:21 64.56 64.56 64.54 64.54 2.4K
15:22 64.53 64.54 64.53 64.53 10.1K
15:23 64.53 64.53 64.52 64.52 3.8K
15:24 64.53 64.55 64.50 64.55 9.0K
15:25 64.55 64.59 64.55 64.59 5.2K
15:26 64.59 64.59 64.54 64.56 10.1K
15:27 64.56 64.57 64.56 64.57 2.2K
15:28 64.57 64.57 64.56 64.57 4.9K
15:29 64.58 64.58 64.57 64.57 7.5K
15:30 64.57 64.59 64.57 64.58 3.8K
15:31 64.58 64.58 64.56 64.56 10.9K
15:32 64.56 64.56 64.54 64.55 8.5K
15:33 64.54 64.61 64.54 64.61 11.8K
15:34 64.60 64.60 64.59 64.58 4.0K
15:35 64.56 64.56 64.50 64.50 6.4K
15:36 64.49 64.49 64.43 64.43 8.1K
15:37 64.43 64.43 64.41 64.41 5.6K
15:38 64.39 64.41 64.38 64.41 6.2K
15:39 64.41 64.47 64.41 64.46 14.1K
15:40 64.46 64.48 64.43 64.43 6.0K
15:41 64.40 64.41 64.38 64.39 12.1K
15:42 64.38 64.40 64.36 64.38 7.1K
15:43 64.37 64.38 64.37 64.37 4.1K
15:44 64.37 64.37 64.37 64.37 9.9K
15:45 64.37 64.40 64.33 64.33 10.9K
15:46 64.34 64.34 64.31 64.33 10.5K
15:47 64.34 64.36 64.33 64.34 8.3K
15:48 64.32 64.35 64.32 64.33 8.0K
15:49 64.32 64.33 64.30 64.31 7.6K
15:50 64.35 64.38 64.34 64.35 16.3K
15:51 64.35 64.38 64.34 64.34 17.1K
15:52 64.34 64.35 64.32 64.32 10.9K
15:53 64.33 64.35 64.30 64.31 24.6K
15:54 64.30 64.40 64.30 64.40 37.1K
15:55 64.42 64.47 64.36 64.43 43.8K
15:56 64.44 64.48 64.40 64.48 46.0K
15:57 64.47 64.57 64.47 64.51 51.2K
15:58 64.51 64.52 64.50 64.50 60.1K
15:59 64.50 64.50 64.45 64.46 967.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 66.80 68.83 66.62 68.82 4.5M
2025-09-26 65.58 66.32 65.10 66.12 3.9M
2025-09-25 63.51 65.50 62.86 64.97 3.1M
2025-09-24 66.12 66.35 64.25 64.46 3.8M
2025-09-23 64.30 66.11 64.11 65.49 5.4M
2025-09-22 64.19 64.76 63.48 64.22 4.8M
2025-09-19 65.45 65.47 64.15 65.03 8.1M
2025-09-18 62.70 65.54 62.61 64.92 6.3M
2025-09-17 62.56 63.09 61.26 62.34 5.3M
2025-09-16 62.25 62.72 61.56 62.48 4.1M
2025-09-15 63.82 64.33 62.21 62.25 4.1M
2025-09-12 63.30 64.43 63.03 63.70 3.4M
2025-09-11 62.53 63.79 62.28 63.34 3.9M
2025-09-10 62.43 62.95 62.00 62.51 3.8M
2025-09-09 60.86 62.44 60.66 62.21 4.6M
2025-09-08 60.83 61.67 60.78 61.11 5.5M
2025-09-05 64.10 64.22 59.94 60.16 11.6M
2025-09-04 64.10 64.77 63.87 64.28 5.6M
2025-09-03 63.95 64.27 63.17 63.95 5.8M
2025-09-02 61.30 63.91 60.79 63.90 7.4M
2025-08-29 62.48 62.81 61.64 62.24 6.1M
2025-08-28 62.48 62.96 62.01 62.78 8.2M
2025-08-27 62.58 62.75 61.16 61.79 99.0M
2025-08-26 64.50 64.50 61.85 63.30 12.3M
2025-08-25 62.39 63.23 62.15 62.76 5.1M
2025-08-22 62.60 63.39 61.39 62.40 3.9M
2025-08-21 62.38 62.80 61.94 62.47 2.7M
2025-08-20 62.14 62.56 60.06 62.46 5.6M
2025-08-19 63.78 63.97 62.17 62.41 3.9M
2025-08-18 63.23 63.96 62.73 63.64 3.7M
2025-08-15 63.80 64.20 62.75 63.31 2.8M
2025-08-14 63.35 64.59 62.80 63.92 3.7M
2025-08-13 67.80 67.87 62.03 63.49 9.4M
2025-08-12 67.08 68.07 66.70 67.63 3.9M
2025-08-11 66.61 66.63 65.41 66.18 2.7M
2025-08-08 64.69 66.06 64.45 65.91 3.5M
2025-08-07 64.30 64.50 63.24 64.25 3.4M
2025-08-06 63.64 64.35 63.07 63.82 2.9M
2025-08-05 65.03 65.50 63.21 63.71 4.2M
2025-08-04 64.33 64.94 63.77 64.90 3.0M
2025-08-01 63.71 66.18 62.22 63.61 8.0M
2025-07-31 66.58 66.76 65.47 65.56 4.1M
2025-07-30 65.57 66.82 65.25 66.22 3.8M
2025-07-29 65.68 66.09 64.95 65.20 4.7M
2025-07-28 66.31 66.61 65.15 65.39 3.6M
2025-07-25 64.96 65.96 64.36 65.50 5.2M
2025-07-24 63.45 64.79 63.24 64.70 6.4M
2025-07-23 62.59 63.34 62.27 63.32 4.7M
2025-07-22 61.80 62.47 59.63 62.25 7.2M
2025-07-21 62.80 63.33 61.71 62.00 8.0M
2025-07-18 63.81 65.74 62.53 64.05 15.0M
2025-07-17 59.26 60.37 58.80 59.43 8.1M
2025-07-16 60.03 60.38 58.18 59.45 6.0M
2025-07-15 59.31 60.35 58.50 59.63 6.1M
2025-07-14 59.28 59.74 58.70 59.60 4.4M
2025-07-11 58.69 59.62 58.38 58.60 4.4M
2025-07-10 58.26 59.21 57.62 58.92 3.7M
2025-07-09 56.95 58.74 56.93 57.84 5.2M
2025-07-08 58.26 58.38 56.33 56.62 4.8M
2025-07-07 58.11 58.70 57.45 57.78 4.2M
2025-07-03 58.41 58.48 57.29 57.98 4.5M
2025-07-02 56.96 58.29 56.50 58.22 6.9M
2025-07-01 55.57 56.62 53.14 56.32 9.0M
2025-06-30 55.18 55.62 54.30 55.41 5.8M
2025-06-27 53.86 54.60 52.96 53.96 11.2M
2025-06-26 52.39 53.95 51.95 53.41 5.9M
2025-06-25 52.32 53.15 51.83 52.26 4.5M
2025-06-24 51.58 51.87 50.83 51.64 3.4M
2025-06-23 51.23 51.73 49.30 50.53 5.7M
2025-06-20 52.66 53.30 51.20 51.34 6.9M
2025-06-18 52.09 52.85 51.70 52.60 4.5M
2025-06-17 52.02 52.72 51.66 52.04 3.7M
2025-06-16 51.17 52.75 51.10 52.42 4.0M
2025-06-13 51.17 51.19 50.19 50.54 3.4M
2025-06-12 50.42 51.38 50.18 51.24 2.9M
2025-06-11 51.32 51.74 50.60 51.13 4.2M
2025-06-10 50.90 51.62 50.13 51.26 4.8M
2025-06-09 52.31 52.31 49.15 51.17 8.0M
2025-06-06 52.65 53.48 52.18 52.96 6.5M
2025-06-05 51.56 52.16 51.05 51.70 5.0M
2025-06-04 52.01 52.41 51.50 51.51 4.6M
2025-06-03 51.92 52.34 51.22 51.98 5.0M
2025-06-02 52.24 52.70 51.00 52.05 4.8M
2025-05-30 51.96 52.55 51.13 52.42 7.5M
2025-05-29 53.44 53.53 51.95 52.33 3.9M
2025-05-28 53.13 53.38 52.65 52.70 2.7M
2025-05-27 52.31 53.23 51.84 53.13 5.1M
2025-05-23 50.54 52.08 50.10 51.65 3.9M
2025-05-22 51.53 52.12 51.23 51.68 4.6M
2025-05-21 51.99 52.56 51.04 51.32 4.8M
2025-05-20 51.95 52.61 51.82 52.59 3.4M
2025-05-19 51.16 52.31 50.78 52.00 5.8M
2025-05-16 51.73 52.61 51.73 52.29 4.6M
2025-05-15 50.53 51.79 50.36 51.75 4.2M
2025-05-14 50.76 51.37 50.44 50.88 4.3M
2025-05-13 49.48 51.30 49.36 50.70 5.5M
2025-05-12 48.95 49.38 48.23 49.31 7.3M
2025-05-09 46.17 46.74 46.10 46.40 3.0M
2025-05-08 46.15 46.74 45.69 46.12 5.3M
2025-05-07 44.50 45.34 44.45 44.95 5.6M
2025-05-06 44.05 44.85 43.78 44.58 4.2M
2025-05-05 44.85 45.56 44.47 44.88 4.0M
2025-05-02 44.56 45.61 44.30 45.39 5.8M
2025-05-01 43.19 44.27 43.10 43.59 8.0M
2025-04-30 41.69 43.05 41.43 42.96 4.8M
2025-04-29 42.02 43.19 41.90 42.95 4.0M
2025-04-28 42.73 43.25 41.76 42.34 4.7M
2025-04-25 42.13 42.60 41.88 42.32 4.0M
2025-04-24 162.50 169.93 162.30 169.05 1.3M
2025-04-23 165.26 169.11 160.75 161.71 1.9M
2025-04-22 154.93 159.60 154.11 157.48 1.8M
2025-04-21 157.25 157.80 152.39 153.51 1.6M
2025-04-17 159.00 161.70 156.52 159.52 2.3M
2025-04-16 159.40 163.29 153.20 157.90 7.1M
2025-04-15 173.25 177.30 173.25 173.43 2.5M
2025-04-14 176.94 177.19 170.92 172.99 1.7M
2025-04-11 164.31 172.56 163.05 171.35 2.5M
2025-04-10 163.77 171.21 160.10 164.31 3.3M
2025-04-09 145.85 173.13 144.90 170.72 4.7M
2025-04-08 153.57 155.14 144.10 147.02 3.2M
2025-04-07 137.10 150.69 131.28 144.29 4.7M
2025-04-04 151.47 152.30 141.45 146.08 3.0M
2025-04-03 161.34 165.12 158.84 159.48 2.1M
2025-04-02 170.39 177.58 168.94 174.31 1.4M
2025-04-01 165.40 173.43 163.27 173.08 2.2M
2025-03-31 159.29 166.64 157.21 165.59 1.8M
2025-03-28 166.41 169.02 162.48 164.72 2.4M
2025-03-27 172.51 173.00 166.38 169.00 3.3M
2025-03-26 179.59 179.78 173.23 173.94 2.1M
2025-03-25 181.35 183.73 178.00 179.40 2.1M
2025-03-24 178.24 181.89 177.11 179.94 1.8M
2025-03-21 173.13 173.89 170.45 173.36 3.6M
2025-03-20 175.39 178.00 174.48 175.86 1.8M
2025-03-19 173.04 180.94 171.22 178.15 1.6M
2025-03-18 171.51 173.58 169.22 172.69 1.6M
2025-03-17 167.77 175.71 167.77 174.40 1.9M
2025-03-14 165.22 169.42 163.50 168.11 2.2M
2025-03-13 171.60 171.60 159.04 161.03 3.5M
2025-03-12 176.92 177.45 170.35 171.14 2.7M
2025-03-11 169.37 173.62 166.69 170.34 2.8M
2025-03-10 184.25 185.00 165.40 167.16 4.9M
2025-03-07 188.01 192.44 182.31 192.17 3.3M
2025-03-06 192.66 194.56 185.22 189.70 3.0M
2025-03-05 195.71 197.77 193.26 196.69 2.0M
2025-03-04 196.29 199.93 186.00 196.03 3.0M
2025-03-03 209.15 211.63 200.67 201.53 1.8M
2025-02-28 202.51 206.96 201.41 204.40 7.8M
2025-02-27 210.10 211.16 202.76 203.50 1.3M
2025-02-26 203.67 209.87 202.59 206.66 1.7M
2025-02-25 213.36 213.99 198.89 200.94 2.8M
2025-02-24 219.33 222.09 210.73 214.61 2.3M
2025-02-21 227.49 227.95 217.29 218.73 2.1M
2025-02-20 232.20 232.20 220.80 226.00 2.3M
2025-02-19 235.50 236.50 230.04 232.65 1.4M
2025-02-18 235.88 236.50 231.90 235.53 1.2M
2025-02-14 234.24 236.53 228.42 234.12 1.7M
2025-02-13 231.87 235.86 228.34 234.85 1.9M
2025-02-12 222.69 230.47 221.24 230.20 1.8M
2025-02-11 226.19 226.19 219.00 221.47 1.4M
2025-02-10 231.84 232.61 224.72 226.19 1.7M
2025-02-07 229.15 231.97 227.99 231.14 2.0M
2025-02-06 234.98 235.30 226.35 228.23 1.7M
2025-02-05 223.48 234.65 222.20 233.45 2.8M
2025-02-04 223.52 224.40 220.22 221.48 1.7M
2025-02-03 210.43 224.96 209.88 223.48 2.3M
2025-01-31 220.20 220.25 215.50 217.44 1.8M
2025-01-30 212.92 221.09 212.92 219.17 2.6M
2025-01-29 207.51 212.10 206.70 211.25 1.6M
2025-01-28 205.58 208.62 204.00 207.75 1.9M
2025-01-27 212.70 214.00 201.21 203.87 2.4M
2025-01-24 209.00 220.66 208.89 218.99 3.1M
2025-01-23 210.00 212.84 203.99 208.55 2.3M
2025-01-22 207.00 211.14 202.43 209.78 2.9M
2025-01-21 192.64 194.87 190.66 192.83 2.0M
2025-01-17 189.00 191.31 187.47 190.09 1.3M
2025-01-16 186.09 190.25 186.06 188.16 1.0M
2025-01-15 185.77 187.38 184.62 185.85 1.2M
2025-01-14 184.42 185.50 180.57 182.64 0.9M
2025-01-13 183.13 185.23 181.13 183.26 1.3M
2025-01-10 189.39 189.51 181.55 185.21 1.3M
2025-01-08 190.87 191.82 188.70 190.89 0.9M
2025-01-07 191.70 193.41 184.69 191.17 1.8M
2025-01-06 186.08 190.12 185.02 190.07 1.1M
2025-01-03 183.00 186.12 181.80 183.72 1.1M
2025-01-02 177.58 183.29 173.59 182.50 1.3M