威达信集团

MMC
🏛️ 美国 →
201.53
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 196.91 197.35 196.91 197.13 29.3K
09:31 197.30 197.30 197.30 197.30 0.1K
09:32 197.30 197.30 197.30 197.30 0.6K
09:33 197.33 197.33 197.33 197.33 0.4K
09:35 197.46 197.80 197.46 197.80 1.6K
09:36 197.49 197.70 197.49 197.70 2.6K
09:37 197.61 197.97 197.61 197.97 0.7K
09:38 197.94 197.94 197.89 197.89 1.1K
09:39 197.89 197.89 197.88 197.89 1.9K
09:40 197.85 197.85 197.85 197.85 0.6K
09:41 197.90 197.90 197.77 197.77 0.7K
09:42 197.79 197.80 197.73 197.80 4.9K
09:44 197.64 197.64 197.64 197.64 5.3K
09:45 197.93 197.95 197.93 197.95 0.5K
09:46 197.98 198.13 197.98 198.13 3.0K
09:47 198.14 198.14 198.14 198.14 0.4K
09:48 198.12 198.22 198.12 198.22 6.1K
09:49 198.36 198.36 198.36 198.36 1.3K
09:50 198.37 198.37 198.37 198.37 2.6K
09:51 198.11 198.13 198.09 198.09 5.6K
09:52 197.91 198.12 197.91 197.94 3.7K
09:53 197.95 198.27 197.95 197.99 1.6K
09:54 198.27 198.27 198.27 198.27 0.9K
09:55 197.92 198.10 197.92 198.10 1.7K
09:56 197.90 197.90 197.90 197.90 4.2K
09:58 197.92 197.92 197.92 197.92 1.1K
09:59 197.74 197.74 197.73 197.74 2.4K
10:00 197.74 197.74 197.72 197.72 2.7K
10:01 197.64 197.70 197.64 197.70 7.3K
10:02 197.70 197.70 197.70 197.70 3.3K
10:03 197.69 197.69 197.59 197.59 3.3K
10:04 197.56 197.56 197.51 197.51 0.5K
10:05 197.53 197.53 197.50 197.51 4.9K
10:06 197.49 197.50 197.49 197.50 9.4K
10:07 197.37 197.37 197.23 197.23 5.6K
10:08 197.27 197.27 197.16 197.16 1.3K
10:09 197.16 197.17 197.09 197.17 1.2K
10:10 197.08 197.16 197.08 197.16 2.9K
10:11 197.18 197.25 197.06 197.13 5.8K
10:12 197.14 197.14 197.14 197.14 1.0K
10:14 197.14 197.14 197.00 197.00 3.1K
10:15 196.97 197.00 196.97 197.00 1.4K
10:16 197.06 197.06 197.06 197.06 5.9K
10:17 196.93 196.93 196.85 196.87 2.1K
10:18 196.79 196.79 196.79 196.79 0.6K
10:19 196.71 196.77 196.66 196.66 2.6K
10:20 196.66 196.66 196.66 196.66 0.6K
10:21 196.66 196.66 196.66 196.66 1.0K
10:22 196.72 196.72 196.69 196.69 4.9K
10:24 196.82 196.82 196.70 196.82 2.2K
10:25 196.68 196.68 196.68 196.68 0.9K
10:26 196.65 196.72 196.48 196.48 3.0K
10:28 196.79 196.79 196.69 196.69 0.8K
10:29 196.56 196.72 196.56 196.72 1.2K
10:30 196.65 196.65 196.56 196.56 3.7K
10:31 196.59 196.59 196.51 196.57 3.5K
10:32 196.60 196.60 196.60 196.60 0.9K
10:33 196.61 196.61 196.57 196.57 2.8K
10:34 196.53 196.53 196.53 196.53 0.3K
10:35 196.53 196.70 196.48 196.70 11.6K
10:36 196.53 196.53 196.44 196.44 2.3K
10:37 196.37 196.37 196.29 196.29 1.3K
10:38 196.34 196.34 196.26 196.26 1.3K
10:39 196.25 196.32 196.25 196.32 1.9K
10:40 196.41 196.41 196.36 196.36 2.9K
10:41 196.52 196.52 196.52 196.52 1.7K
10:42 196.45 196.45 196.45 196.45 1.5K
10:43 196.46 196.46 196.46 196.46 0.8K
10:44 196.57 196.57 196.57 196.57 6.0K
10:45 196.60 196.66 196.60 196.66 1.4K
10:46 196.67 196.74 196.67 196.74 1.6K
10:47 196.84 196.86 196.84 196.86 3.3K
10:48 196.69 196.69 196.69 196.69 0.3K
10:49 196.76 196.81 196.76 196.81 0.9K
10:51 196.80 196.91 196.80 196.80 1.1K
10:52 196.80 196.80 196.80 196.80 1.0K
10:54 196.71 196.71 196.71 196.71 1.7K
10:55 196.73 196.82 196.73 196.82 2.2K
10:56 196.83 196.83 196.83 196.83 1.1K
10:57 196.83 196.83 196.83 196.83 1.1K
10:58 196.76 196.83 196.76 196.83 1.1K
10:59 196.90 196.90 196.74 196.74 4.4K
11:00 196.62 196.62 196.55 196.55 4.9K
11:01 196.51 196.55 196.51 196.55 4.2K
11:03 196.41 196.41 196.28 196.28 2.6K
11:04 196.51 196.51 196.40 196.40 0.7K
11:05 196.32 196.39 196.32 196.38 1.1K
11:06 196.36 196.36 196.16 196.24 12.0K
11:07 196.21 196.23 196.20 196.20 3.7K
11:08 196.24 196.24 196.12 196.12 5.9K
11:09 196.01 196.06 196.01 196.06 1.4K
11:10 196.01 196.05 196.01 196.04 6.6K
11:11 196.05 196.05 195.84 195.94 4.8K
11:12 195.90 195.90 195.90 195.90 0.6K
11:13 195.87 195.87 195.80 195.83 2.4K
11:14 195.80 195.80 195.79 195.80 3.7K
11:15 195.85 195.86 195.80 195.86 1.6K
11:16 195.87 195.89 195.87 195.89 0.6K
11:17 195.88 195.88 195.88 195.88 1.4K
11:18 195.89 195.89 195.85 195.85 2.3K
11:19 195.87 195.87 195.80 195.80 3.3K
11:20 195.72 195.72 195.72 195.72 1.6K
11:21 195.64 195.70 195.64 195.70 4.2K
11:23 195.76 195.84 195.76 195.84 7.6K
11:24 195.85 195.94 195.80 195.80 3.1K
11:25 195.78 195.78 195.78 195.78 1.6K
11:26 195.68 195.68 195.65 195.65 4.6K
11:27 195.80 195.80 195.71 195.75 3.0K
11:28 195.77 195.77 195.68 195.77 3.3K
11:29 195.76 195.76 195.75 195.75 1.8K
11:30 195.69 195.83 195.69 195.81 3.4K
11:31 195.85 195.93 195.85 195.93 3.3K
11:32 195.94 195.94 195.87 195.87 2.5K
11:33 195.84 195.84 195.84 195.84 1.0K
11:34 195.76 195.83 195.76 195.83 1.9K
11:35 195.83 195.83 195.76 195.76 1.5K
11:36 195.77 195.77 195.77 195.77 1.4K
11:37 195.86 195.86 195.81 195.81 0.8K
11:38 195.90 195.90 195.89 195.89 2.2K
11:39 196.02 196.02 196.02 196.02 1.1K
11:40 196.05 196.05 195.96 195.96 0.9K
11:41 196.08 196.14 196.05 196.14 1.7K
11:42 196.14 196.16 195.98 195.98 6.7K
11:43 196.09 196.09 196.06 196.07 1.7K
11:44 195.99 195.99 195.85 195.96 1.3K
11:45 195.96 195.97 195.96 195.97 0.9K
11:46 196.07 196.09 195.97 196.09 2.1K
11:47 195.98 196.08 195.98 196.02 3.1K
11:48 196.02 196.02 196.02 196.02 1.1K
11:49 196.02 196.03 196.02 196.03 1.5K
11:50 196.12 196.17 196.12 196.17 3.1K
11:51 196.25 196.29 196.21 196.29 3.4K
11:52 196.29 196.29 196.25 196.27 1.7K
11:54 196.27 196.27 196.27 196.27 1.8K
11:55 196.24 196.31 196.24 196.31 1.5K
11:56 196.23 196.23 196.23 196.23 0.1K
11:57 196.30 196.30 196.23 196.23 0.9K
11:58 196.23 196.23 196.23 196.23 1.4K
11:59 196.23 196.23 196.23 196.23 1.0K
12:00 196.23 196.23 196.23 196.23 1.4K
12:01 196.23 196.26 196.23 196.26 4.7K
12:02 196.34 196.34 196.34 196.34 0.3K
12:03 196.38 196.38 196.38 196.38 2.7K
12:04 196.40 196.40 196.36 196.36 5.4K
12:05 196.33 196.41 196.33 196.41 2.1K
12:06 196.35 196.35 196.33 196.33 1.4K
12:07 196.37 196.37 196.37 196.37 1.0K
12:08 196.41 196.41 196.35 196.35 1.8K
12:09 196.37 196.37 196.37 196.37 1.2K
12:10 196.46 196.46 196.40 196.40 1.0K
12:11 196.43 196.53 196.43 196.53 2.4K
12:12 196.46 196.49 196.46 196.49 2.7K
12:14 196.48 196.53 196.48 196.48 3.2K
12:15 196.42 196.43 196.42 196.43 1.8K
12:17 196.49 196.55 196.49 196.55 2.3K
12:18 196.50 196.50 196.49 196.49 2.7K
12:19 196.54 196.54 196.52 196.52 1.1K
12:20 196.58 196.58 196.58 196.58 0.3K
12:21 196.61 196.67 196.49 196.49 2.3K
12:22 196.59 196.60 196.53 196.53 4.5K
12:24 196.51 196.51 196.48 196.48 3.1K
12:25 196.43 196.43 196.43 196.43 4.7K
12:26 196.43 196.43 196.43 196.43 0.5K
12:27 196.43 196.45 196.32 196.37 13.5K
12:28 196.31 196.31 196.28 196.28 0.6K
12:29 196.33 196.33 196.33 196.33 4.9K
12:31 196.44 196.44 196.42 196.42 2.3K
12:32 196.42 196.51 196.42 196.51 2.1K
12:33 196.56 196.61 196.56 196.61 2.0K
12:34 196.65 196.65 196.65 196.65 0.2K
12:35 196.63 196.65 196.62 196.62 2.3K
12:36 196.64 196.64 196.62 196.64 1.7K
12:37 196.49 196.59 196.49 196.59 2.8K
12:38 196.62 196.62 196.49 196.62 1.2K
12:39 196.62 196.66 196.62 196.62 0.6K
12:40 196.62 196.62 196.62 196.62 0.7K
12:41 196.53 196.53 196.49 196.49 3.2K
12:42 196.52 196.59 196.49 196.49 4.7K
12:43 196.50 196.50 196.50 196.50 0.7K
12:44 196.56 196.58 196.56 196.58 0.9K
12:45 196.59 196.66 196.59 196.66 2.2K
12:46 196.62 196.67 196.62 196.67 2.5K
12:47 196.74 196.74 196.74 196.74 1.1K
12:48 196.75 196.82 196.75 196.77 2.1K
12:49 196.71 196.71 196.71 196.71 0.4K
12:50 196.79 196.79 196.74 196.74 3.8K
12:51 196.75 196.77 196.72 196.77 2.7K
12:52 196.73 196.73 196.65 196.65 3.1K
12:53 196.67 196.68 196.67 196.68 1.5K
12:54 196.65 196.65 196.65 196.65 0.2K
12:55 196.62 196.73 196.57 196.57 5.7K
12:56 196.65 196.65 196.65 196.65 0.9K
12:57 196.65 196.65 196.65 196.65 2.8K
12:58 196.66 196.66 196.66 196.66 1.2K
12:59 196.64 196.66 196.55 196.58 9.2K
13:00 196.59 196.65 196.59 196.65 1.7K
13:01 196.68 196.69 196.68 196.69 1.1K
13:02 196.71 196.71 196.65 196.66 3.5K
13:04 196.67 196.67 196.56 196.56 3.0K
13:05 196.43 196.47 196.42 196.47 1.7K
13:06 196.41 196.41 196.41 196.41 0.3K
13:07 196.38 196.38 196.38 196.38 0.4K
13:08 196.46 196.47 196.46 196.47 3.1K
13:09 196.47 196.58 196.47 196.58 3.2K
13:10 196.53 196.55 196.53 196.55 1.5K
13:11 196.54 196.54 196.54 196.54 1.2K
13:12 196.54 196.60 196.54 196.60 1.0K
13:13 196.54 196.54 196.54 196.54 0.5K
13:14 196.54 196.59 196.54 196.57 1.6K
13:15 196.59 196.61 196.58 196.58 4.6K
13:16 196.60 196.63 196.53 196.63 2.7K
13:17 196.66 196.71 196.66 196.71 2.7K
13:18 196.73 196.73 196.69 196.72 2.9K
13:19 196.78 196.86 196.78 196.86 1.2K
13:20 196.86 196.86 196.71 196.85 2.9K
13:21 196.92 196.92 196.84 196.84 1.9K
13:22 196.84 196.85 196.76 196.85 2.7K
13:23 196.81 196.89 196.81 196.82 4.0K
13:24 196.80 196.80 196.74 196.74 5.8K
13:25 196.77 196.77 196.73 196.73 1.9K
13:26 196.73 196.73 196.67 196.67 0.9K
13:27 196.71 196.80 196.61 196.79 4.1K
13:28 196.80 196.80 196.56 196.65 1.6K
13:29 196.56 196.56 196.56 196.56 0.2K
13:30 196.61 196.79 196.56 196.71 1.6K
13:31 196.65 196.65 196.57 196.60 1.9K
13:32 196.60 196.61 196.60 196.61 0.5K
13:33 196.62 196.65 196.59 196.65 5.1K
13:34 196.65 196.68 196.65 196.65 3.7K
13:35 196.65 196.69 196.65 196.69 4.8K
13:36 196.69 196.71 196.69 196.71 8.6K
13:37 196.77 196.87 196.77 196.87 3.5K
13:38 196.80 196.90 196.80 196.90 3.0K
13:39 197.04 197.04 197.01 197.01 5.8K
13:40 197.01 197.01 196.98 196.98 3.6K
13:41 196.98 197.15 196.98 197.15 16.2K
13:43 197.07 197.08 197.07 197.08 1.3K
13:44 197.08 197.13 197.08 197.13 0.7K
13:45 197.08 197.08 197.07 197.08 1.4K
13:46 197.08 197.08 197.08 197.08 5.3K
13:47 197.08 197.10 197.08 197.10 2.1K
13:48 197.13 197.13 197.08 197.08 1.0K
13:49 197.08 197.08 197.08 197.08 1.1K
13:50 197.03 197.03 196.91 196.91 8.4K
13:51 196.97 196.97 196.97 196.97 0.6K
13:52 197.04 197.04 197.00 197.00 1.3K
13:53 197.03 197.03 197.03 197.03 1.0K
13:55 196.96 197.03 196.95 196.95 3.0K
13:56 196.95 196.95 196.93 196.94 7.0K
13:57 196.83 196.83 196.79 196.79 2.3K
13:58 196.92 196.92 196.92 196.92 1.3K
13:59 196.90 196.97 196.86 196.96 1.0K
14:00 196.86 196.86 196.86 196.86 1.2K
14:01 196.86 196.86 196.86 196.86 0.3K
14:02 196.80 196.81 196.67 196.77 3.8K
14:03 196.67 196.67 196.67 196.67 0.3K
14:04 196.66 196.67 196.66 196.67 1.0K
14:05 196.67 196.67 196.67 196.67 0.8K
14:06 196.77 196.77 196.66 196.66 1.9K
14:07 196.65 196.65 196.48 196.48 10.4K
14:08 196.51 196.54 196.51 196.54 2.4K
14:09 196.52 196.58 196.52 196.58 0.4K
14:10 196.52 196.52 196.49 196.49 1.9K
14:11 196.54 196.54 196.54 196.54 3.8K
14:12 196.62 196.71 196.62 196.71 4.9K
14:13 196.75 196.75 196.66 196.66 4.0K
14:14 196.66 196.69 196.66 196.69 2.8K
14:15 196.68 196.68 196.61 196.61 1.8K
14:16 196.56 196.61 196.56 196.61 0.3K
14:17 196.56 196.56 196.56 196.56 0.6K
14:18 196.56 196.56 196.56 196.56 0.2K
14:19 196.55 196.55 196.55 196.55 2.1K
14:20 196.57 196.65 196.57 196.58 7.4K
14:21 196.58 196.60 196.58 196.60 2.7K
14:22 196.67 196.67 196.56 196.56 2.6K
14:23 196.62 196.64 196.62 196.64 3.5K
14:24 196.70 196.70 196.64 196.68 1.3K
14:25 196.64 196.64 196.64 196.64 1.2K
14:26 196.64 196.76 196.64 196.76 2.3K
14:27 196.76 196.79 196.76 196.78 0.9K
14:28 196.80 196.80 196.80 196.80 1.7K
14:29 196.80 196.88 196.80 196.85 6.8K
14:30 196.73 196.86 196.73 196.84 2.0K
14:31 196.84 196.85 196.84 196.85 2.2K
14:32 196.85 196.91 196.84 196.84 9.3K
14:33 196.84 197.02 196.84 197.02 9.5K
14:34 196.99 197.07 196.99 197.07 1.5K
14:35 197.03 197.12 197.03 197.12 7.6K
14:36 197.11 197.16 197.11 197.16 8.4K
14:37 197.05 197.05 197.05 197.05 2.7K
14:38 197.05 197.09 197.05 197.05 1.9K
14:39 197.04 197.04 196.91 196.91 3.1K
14:40 196.91 196.95 196.91 196.95 1.0K
14:41 196.80 196.80 196.74 196.74 0.9K
14:42 196.74 196.75 196.74 196.75 2.7K
14:43 196.75 196.75 196.62 196.62 0.7K
14:44 196.75 196.75 196.75 196.75 0.4K
14:45 196.74 196.78 196.74 196.78 0.8K
14:46 196.71 196.84 196.71 196.84 2.4K
14:47 196.71 196.71 196.71 196.71 3.1K
14:48 196.71 196.71 196.71 196.71 1.1K
14:49 196.70 196.70 196.55 196.55 4.6K
14:50 196.60 196.60 196.53 196.55 1.9K
14:51 196.53 196.57 196.53 196.57 1.1K
14:52 196.60 196.65 196.58 196.62 7.1K
14:53 196.62 196.62 196.62 196.62 1.6K
14:54 196.61 196.61 196.61 196.61 1.8K
14:55 196.57 196.57 196.52 196.52 9.9K
14:56 196.56 196.56 196.47 196.47 1.3K
14:57 196.51 196.51 196.46 196.48 5.9K
14:58 196.48 196.52 196.45 196.50 6.4K
14:59 196.59 196.61 196.59 196.61 1.9K
15:00 196.58 196.66 196.58 196.66 7.8K
15:01 196.68 196.71 196.63 196.71 6.6K
15:02 196.68 196.68 196.49 196.49 7.1K
15:03 196.48 196.52 196.44 196.50 6.5K
15:04 196.46 196.46 196.46 196.46 0.6K
15:05 196.54 196.56 196.49 196.56 3.9K
15:06 196.69 196.70 196.69 196.70 1.8K
15:08 196.59 196.59 196.50 196.50 6.0K
15:09 196.41 196.41 196.41 196.41 2.7K
15:10 196.39 196.39 196.23 196.23 4.1K
15:11 196.26 196.30 196.26 196.30 1.4K
15:12 196.29 196.29 196.26 196.26 1.5K
15:13 196.31 196.38 196.31 196.38 4.8K
15:14 196.36 196.42 196.36 196.42 3.0K
15:15 196.39 196.41 196.39 196.41 1.7K
15:16 196.44 196.46 196.35 196.46 9.5K
15:17 196.46 196.60 196.46 196.60 5.6K
15:18 196.61 196.64 196.56 196.64 10.0K
15:19 196.64 196.64 196.61 196.61 1.1K
15:20 196.64 196.66 196.61 196.61 1.1K
15:21 196.65 196.65 196.59 196.59 2.3K
15:22 196.56 196.62 196.56 196.62 12.6K
15:23 196.62 196.71 196.62 196.68 4.9K
15:24 196.71 196.85 196.71 196.82 6.3K
15:25 196.82 196.91 196.82 196.85 11.3K
15:26 196.84 196.84 196.84 196.84 1.3K
15:27 196.83 196.92 196.83 196.92 3.3K
15:28 196.97 197.00 196.92 196.92 1.9K
15:29 196.94 196.98 196.87 196.88 6.4K
15:30 196.80 196.82 196.72 196.76 7.0K
15:31 196.76 196.82 196.74 196.82 5.1K
15:32 196.87 197.02 196.87 197.02 7.8K
15:33 197.06 197.15 197.06 197.11 3.7K
15:34 197.11 197.11 197.11 197.11 1.6K
15:35 197.15 197.22 197.14 197.22 18.7K
15:36 197.17 197.17 197.09 197.15 7.7K
15:37 197.11 197.11 197.06 197.06 3.5K
15:38 196.97 197.01 196.97 197.01 3.2K
15:39 197.05 197.17 197.03 197.15 8.9K
15:40 197.19 197.19 197.05 197.06 11.1K
15:41 197.15 197.15 197.12 197.12 3.6K
15:42 197.17 197.20 197.11 197.20 4.1K
15:43 197.25 197.25 197.14 197.14 9.0K
15:44 197.15 197.15 197.14 197.14 7.7K
15:45 197.10 197.18 197.08 197.16 5.6K
15:46 197.16 197.16 197.05 197.05 8.0K
15:47 197.05 197.08 197.03 197.08 6.1K
15:48 197.05 197.14 197.05 197.12 10.8K
15:49 197.15 197.19 197.12 197.12 8.7K
15:50 197.13 197.26 197.08 197.23 10.4K
15:51 197.32 197.35 197.31 197.35 6.5K
15:52 197.42 197.51 197.42 197.48 20.7K
15:53 197.42 197.49 197.36 197.45 14.8K
15:54 197.45 197.49 197.44 197.45 16.3K
15:55 197.42 197.42 197.21 197.41 14.1K
15:56 197.41 197.44 197.35 197.44 21.6K
15:57 197.42 197.50 197.31 197.31 30.3K
15:58 197.29 197.32 197.23 197.30 35.4K
15:59 197.25 197.53 197.23 197.46 1,433.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 199.44 201.85 199.38 201.53 2.4M
2025-09-29 199.26 200.28 198.20 200.23 2.2M
2025-09-26 199.68 200.92 198.53 199.56 1.7M
2025-09-25 200.77 201.72 197.33 197.97 2.3M
2025-09-24 196.64 201.08 196.31 199.66 2.8M
2025-09-23 197.23 198.37 195.63 197.46 2.7M
2025-09-22 196.87 197.48 195.83 197.04 2.4M
2025-09-19 197.12 197.94 196.07 196.78 3.6M
2025-09-18 196.48 198.44 195.01 196.15 1.5M
2025-09-17 197.40 199.87 197.07 197.40 1.7M
2025-09-16 197.04 197.81 196.17 196.83 2.2M
2025-09-15 203.06 203.72 197.31 198.11 2.1M
2025-09-12 202.63 204.35 202.43 202.93 2.7M
2025-09-11 198.93 203.47 198.39 203.46 3.0M
2025-09-10 201.03 201.48 198.09 198.77 2.5M
2025-09-09 202.48 203.58 198.06 201.88 2.2M
2025-09-08 202.77 203.68 201.03 203.46 1.8M
2025-09-05 205.77 207.08 203.17 203.74 1.5M
2025-09-04 205.73 206.97 204.80 206.11 2.7M
2025-09-03 204.88 205.72 204.12 205.27 1.2M
2025-09-02 205.65 207.19 204.51 205.44 2.9M
2025-08-29 206.73 207.53 205.33 205.81 2.4M
2025-08-28 206.20 207.01 204.29 206.44 2.2M
2025-08-27 206.61 207.64 205.92 206.37 1.4M
2025-08-26 206.66 206.93 205.27 206.42 2.1M
2025-08-25 210.38 211.28 206.97 207.01 1.4M
2025-08-22 212.07 212.65 210.11 210.55 1.5M
2025-08-21 210.45 211.38 209.67 211.11 1.5M
2025-08-20 212.00 213.80 210.76 211.21 1.9M
2025-08-19 208.08 211.84 208.08 210.93 1.5M
2025-08-18 206.75 208.31 206.71 207.65 1.7M
2025-08-15 207.89 209.28 207.09 207.21 1.8M
2025-08-14 209.40 209.87 206.24 206.99 1.7M
2025-08-13 205.17 210.11 204.41 209.35 2.1M
2025-08-12 203.68 205.10 202.44 204.41 2.5M
2025-08-11 203.53 204.66 202.23 203.35 2.7M
2025-08-08 203.68 204.69 202.15 203.67 2.2M
2025-08-07 205.02 205.02 201.74 203.31 3.0M
2025-08-06 200.84 204.49 200.64 203.90 3.8M
2025-08-05 199.48 201.19 198.96 200.50 2.6M
2025-08-04 198.90 199.22 197.35 199.08 2.3M
2025-08-01 199.97 200.00 196.27 197.78 3.5M
2025-07-31 199.00 201.06 198.45 199.20 3.0M
2025-07-30 202.78 203.35 199.57 200.56 3.1M
2025-07-29 205.84 206.29 201.51 202.92 4.8M
2025-07-28 209.46 209.69 205.89 206.27 2.5M
2025-07-25 209.15 211.21 209.08 210.40 2.3M
2025-07-24 208.72 210.69 208.07 208.32 2.8M
2025-07-23 211.09 213.00 208.77 209.80 2.4M
2025-07-22 210.99 212.90 209.30 210.30 1.8M
2025-07-21 211.55 213.77 209.84 210.01 2.2M
2025-07-18 211.06 213.16 210.82 212.28 3.5M
2025-07-17 214.99 216.32 209.25 211.04 3.6M
2025-07-16 215.60 215.60 209.59 211.98 3.3M
2025-07-15 212.78 213.61 210.85 210.90 3.0M
2025-07-14 211.74 214.04 211.12 213.57 2.4M
2025-07-11 213.79 214.22 211.39 211.74 2.2M
2025-07-10 213.76 215.24 212.63 214.71 2.2M
2025-07-09 212.84 214.33 212.04 214.17 1.9M
2025-07-08 211.61 215.08 211.35 213.17 2.1M
2025-07-07 214.82 215.51 212.24 213.16 2.8M
2025-07-03 213.67 215.21 212.21 215.08 1.7M
2025-07-02 216.44 217.08 210.51 212.72 4.0M
2025-07-01 218.62 219.71 216.21 217.83 2.3M
2025-06-30 216.30 219.33 215.16 218.64 2.4M
2025-06-27 216.19 218.98 216.12 216.97 2.4M
2025-06-26 216.33 217.28 215.03 216.02 2.2M
2025-06-25 218.99 219.36 216.11 216.31 1.7M
2025-06-24 219.19 220.32 215.34 219.67 1.6M
2025-06-23 216.81 219.16 214.81 219.11 2.0M
2025-06-20 214.72 218.31 214.38 216.21 4.7M
2025-06-18 216.16 216.53 213.81 214.32 2.5M
2025-06-17 217.00 217.00 215.20 216.03 3.2M
2025-06-16 218.11 219.21 216.07 216.63 2.6M
2025-06-13 218.72 219.69 216.92 217.38 1.6M
2025-06-12 217.69 219.43 216.13 219.40 2.1M
2025-06-11 217.09 218.44 213.72 217.29 2.9M
2025-06-10 222.57 222.57 217.19 218.12 2.9M
2025-06-09 228.84 229.04 219.23 222.52 2.5M
2025-06-06 229.98 231.36 229.31 230.01 1.1M
2025-06-05 232.95 233.50 227.33 228.86 1.8M
2025-06-04 234.99 235.38 232.26 232.32 1.3M
2025-06-03 234.45 235.78 231.50 234.86 1.9M
2025-06-02 232.05 234.81 230.41 234.76 1.4M
2025-05-30 231.51 234.42 228.13 233.66 3.7M
2025-05-29 229.00 231.62 228.21 231.49 1.0M
2025-05-28 230.54 231.90 229.20 229.52 1.1M
2025-05-27 229.79 231.83 228.59 231.53 1.3M
2025-05-23 228.33 230.45 226.93 229.33 1.5M
2025-05-22 228.79 229.99 226.02 228.47 1.7M
2025-05-21 230.24 232.15 228.85 229.01 1.7M
2025-05-20 231.39 232.43 230.01 230.81 1.5M
2025-05-19 231.76 232.85 230.85 231.84 1.2M
2025-05-16 227.55 231.90 226.80 231.39 2.4M
2025-05-15 223.45 227.39 223.27 227.24 2.3M
2025-05-14 224.08 224.63 219.80 222.51 2.3M
2025-05-13 226.41 228.95 223.57 223.77 3.0M
2025-05-12 226.83 227.25 222.21 227.03 1.7M
2025-05-09 228.45 228.52 226.60 226.85 1.5M
2025-05-08 228.00 231.26 227.83 228.43 1.9M
2025-05-07 226.70 229.05 226.70 227.91 1.7M
2025-05-06 226.00 227.55 224.84 226.70 1.7M
2025-05-05 227.04 227.12 223.48 226.57 1.5M
2025-05-02 225.94 227.57 224.72 227.29 1.4M
2025-05-01 223.38 225.61 221.19 224.00 2.3M
2025-04-30 222.65 226.28 219.24 225.47 3.3M
2025-04-29 218.44 222.30 217.87 222.00 2.1M
2025-04-28 220.13 221.64 219.44 220.46 2.2M
2025-04-25 216.88 219.72 212.20 219.24 3.2M
2025-04-24 218.42 219.13 215.45 218.96 1.8M
2025-04-23 221.24 221.79 217.82 219.04 2.2M
2025-04-22 214.19 220.21 213.44 219.55 2.5M
2025-04-21 218.61 219.32 209.92 212.10 2.7M
2025-04-17 218.77 224.78 213.32 220.07 4.4M
2025-04-16 234.35 235.25 229.92 231.32 2.2M
2025-04-15 237.48 238.12 232.01 232.36 2.4M
2025-04-14 235.12 239.34 233.60 237.32 2.3M
2025-04-11 229.02 234.76 226.83 233.34 2.5M
2025-04-10 229.59 232.02 224.20 228.77 2.3M
2025-04-09 218.76 230.85 217.56 229.56 2.9M
2025-04-08 228.10 229.41 217.33 220.65 3.1M
2025-04-07 229.29 233.22 222.55 223.74 6.0M
2025-04-04 242.51 248.00 229.34 230.20 5.1M
2025-04-03 242.33 246.53 241.21 244.27 2.1M
2025-04-02 242.83 244.02 240.89 243.64 2.1M
2025-04-01 243.97 245.10 242.17 244.00 1.9M
2025-03-31 243.63 245.98 241.74 244.03 2.6M
2025-03-28 243.67 243.83 241.49 242.39 2.4M
2025-03-27 240.00 243.89 238.63 243.41 2.5M
2025-03-26 236.99 239.23 236.96 238.80 1.9M
2025-03-25 237.14 237.85 234.76 236.62 1.4M
2025-03-24 233.83 235.78 232.84 234.62 2.2M
2025-03-21 233.04 233.95 231.26 232.31 3.1M
2025-03-20 232.51 234.06 231.04 233.37 1.7M
2025-03-19 231.97 233.09 230.53 232.57 1.6M
2025-03-18 232.74 234.22 231.59 232.16 1.5M
2025-03-17 230.80 233.38 230.33 232.91 1.6M
2025-03-14 229.94 231.89 229.30 231.53 1.7M
2025-03-13 229.91 231.96 228.65 229.94 1.6M
2025-03-12 232.32 232.88 228.24 229.81 1.8M
2025-03-11 235.94 236.20 231.89 233.11 2.6M
2025-03-10 234.97 238.57 234.15 236.22 2.2M
2025-03-07 235.03 236.98 233.83 235.49 1.7M
2025-03-06 236.76 237.26 234.54 236.41 2.0M
2025-03-05 235.56 239.05 235.46 237.80 1.7M
2025-03-04 239.81 241.84 236.38 236.77 2.1M
2025-03-03 237.05 239.81 235.08 239.48 2.0M
2025-02-28 236.74 237.97 234.44 237.84 2.4M
2025-02-27 231.48 236.00 231.48 234.61 1.6M
2025-02-26 233.57 234.21 231.36 231.56 1.4M
2025-02-25 234.14 235.18 232.86 234.20 2.3M
2025-02-24 231.00 234.62 229.25 232.85 1.9M
2025-02-21 230.07 231.36 229.26 230.01 2.2M
2025-02-20 229.99 231.35 228.30 230.57 1.8M
2025-02-19 230.04 231.72 229.37 231.13 2.0M
2025-02-18 228.48 230.80 227.91 230.14 1.4M
2025-02-14 231.60 231.81 228.77 228.83 1.7M
2025-02-13 229.22 231.64 228.91 231.10 1.6M
2025-02-12 226.87 229.05 226.39 228.97 2.0M
2025-02-11 227.98 228.58 226.95 228.00 2.1M
2025-02-10 227.37 228.47 225.46 228.05 1.7M
2025-02-07 225.94 228.02 225.64 227.40 2.2M
2025-02-06 226.45 227.43 225.20 226.00 3.0M
2025-02-05 224.37 225.72 222.54 225.51 2.4M
2025-02-04 219.63 224.12 219.08 223.07 4.8M
2025-02-03 216.00 219.72 214.78 219.29 2.7M
2025-01-31 219.12 219.86 215.64 216.88 2.3M
2025-01-30 223.50 223.50 215.53 220.83 2.7M
2025-01-29 219.52 221.62 219.08 219.31 1.7M
2025-01-28 223.58 224.49 220.73 220.88 1.8M
2025-01-27 220.32 224.14 219.32 223.84 1.7M
2025-01-24 216.68 219.57 216.17 218.96 2.0M
2025-01-23 217.33 218.48 215.51 217.43 2.1M
2025-01-22 218.70 218.96 215.37 217.34 1.8M
2025-01-21 216.11 218.34 215.40 218.22 2.6M
2025-01-17 216.46 217.30 214.97 215.23 2.0M
2025-01-16 212.80 216.80 212.80 216.29 2.1M
2025-01-15 214.43 214.43 211.97 212.59 2.4M
2025-01-14 211.50 214.01 210.16 213.37 2.9M
2025-01-13 208.52 212.87 207.21 211.50 4.3M
2025-01-10 209.57 211.99 208.94 209.11 2.2M
2025-01-08 210.49 211.83 209.31 211.35 1.6M
2025-01-07 209.97 211.95 209.08 209.98 1.4M
2025-01-06 210.88 211.78 208.10 208.48 1.4M
2025-01-03 212.59 213.75 210.66 211.27 1.1M
2025-01-02 213.65 214.59 210.96 211.34 1.6M