时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:30 |
80.33 |
80.46 |
80.22 |
80.22 |
15.5K |
09:35 |
80.04 |
80.04 |
79.94 |
79.94 |
1.2K |
09:44 |
80.00 |
80.00 |
80.00 |
80.00 |
0.3K |
09:45 |
80.00 |
80.00 |
80.00 |
80.00 |
0.9K |
09:46 |
80.29 |
80.89 |
80.29 |
80.89 |
10.7K |
09:47 |
81.18 |
81.18 |
81.18 |
81.18 |
0.3K |
09:49 |
81.20 |
81.20 |
81.20 |
81.19 |
0.3K |
09:50 |
81.20 |
81.20 |
81.20 |
81.19 |
0.5K |
09:51 |
81.37 |
81.37 |
81.37 |
81.36 |
9.8K |
09:54 |
81.67 |
81.76 |
81.67 |
81.76 |
3.4K |
09:55 |
81.87 |
81.87 |
81.87 |
81.87 |
1.8K |
09:59 |
81.29 |
81.29 |
81.29 |
81.29 |
0.4K |
10:01 |
81.50 |
81.50 |
81.50 |
81.50 |
0.2K |
10:04 |
81.44 |
81.44 |
81.44 |
81.44 |
1.4K |
10:12 |
81.34 |
81.34 |
80.94 |
80.94 |
4.6K |
10:13 |
81.06 |
81.06 |
81.06 |
81.06 |
0.3K |
10:14 |
80.78 |
80.78 |
80.78 |
80.78 |
0.4K |
10:17 |
80.60 |
80.60 |
80.60 |
80.60 |
2.0K |
10:20 |
80.83 |
80.83 |
80.74 |
80.74 |
1.5K |
10:21 |
80.79 |
80.79 |
80.79 |
80.79 |
0.2K |
10:22 |
80.79 |
80.79 |
80.79 |
80.79 |
0.7K |
10:23 |
80.80 |
80.80 |
80.80 |
80.80 |
0.7K |
10:26 |
80.76 |
80.76 |
80.76 |
80.76 |
0.6K |
10:29 |
80.60 |
80.60 |
80.60 |
80.60 |
0.4K |
10:32 |
80.60 |
80.60 |
80.60 |
80.60 |
0.2K |
10:33 |
80.57 |
80.57 |
80.57 |
80.57 |
3.0K |
10:34 |
80.44 |
80.82 |
80.44 |
80.82 |
4.9K |
10:43 |
80.95 |
81.18 |
80.95 |
81.14 |
40.6K |
10:48 |
81.21 |
81.21 |
81.21 |
81.21 |
7.5K |
10:49 |
81.89 |
81.89 |
81.76 |
81.76 |
26.6K |
10:50 |
81.75 |
81.75 |
81.75 |
81.75 |
0.6K |
10:51 |
81.66 |
81.71 |
81.66 |
81.71 |
0.6K |
10:52 |
81.79 |
81.79 |
81.75 |
81.75 |
2.8K |
10:53 |
81.98 |
81.98 |
81.68 |
81.68 |
1.7K |
10:55 |
81.53 |
81.53 |
81.47 |
81.47 |
2.2K |
10:56 |
81.49 |
81.49 |
81.49 |
81.49 |
0.5K |
10:57 |
81.75 |
81.75 |
81.75 |
81.75 |
4.4K |
10:58 |
81.71 |
81.77 |
81.71 |
81.77 |
0.9K |
10:59 |
81.78 |
81.78 |
81.65 |
81.65 |
0.6K |
11:00 |
81.65 |
81.65 |
81.65 |
81.65 |
0.4K |
11:02 |
81.67 |
81.67 |
81.67 |
81.67 |
0.2K |
11:03 |
81.67 |
81.67 |
81.67 |
81.67 |
0.5K |
11:04 |
81.70 |
81.70 |
81.70 |
81.69 |
1.0K |
11:06 |
81.69 |
81.69 |
81.69 |
81.69 |
0.5K |
11:07 |
81.67 |
81.67 |
81.67 |
81.67 |
0.5K |
11:08 |
81.69 |
81.69 |
81.69 |
81.69 |
0.2K |
11:09 |
81.75 |
81.75 |
81.75 |
81.75 |
1.1K |
11:10 |
81.82 |
81.82 |
81.82 |
81.82 |
5.8K |
11:15 |
81.32 |
81.32 |
81.32 |
81.32 |
0.1K |
11:16 |
81.40 |
81.41 |
81.40 |
81.41 |
1.7K |
11:20 |
81.42 |
81.42 |
81.38 |
81.38 |
1.3K |
11:21 |
81.47 |
81.47 |
81.47 |
81.47 |
1.8K |
11:24 |
81.48 |
81.48 |
81.48 |
81.48 |
0.7K |
11:27 |
81.42 |
81.42 |
81.42 |
81.42 |
1.2K |
11:28 |
81.37 |
81.37 |
81.37 |
81.37 |
0.6K |
11:32 |
81.54 |
81.54 |
81.54 |
81.54 |
1.5K |
11:37 |
81.55 |
81.55 |
81.55 |
81.55 |
0.7K |
11:41 |
81.45 |
81.45 |
81.45 |
81.45 |
0.7K |
11:44 |
81.47 |
81.47 |
81.47 |
81.47 |
0.4K |
11:47 |
81.36 |
81.36 |
81.36 |
81.36 |
0.9K |
11:49 |
81.24 |
81.24 |
81.21 |
81.21 |
1.5K |
11:52 |
81.16 |
81.16 |
81.16 |
81.16 |
0.1K |
11:53 |
81.16 |
81.16 |
81.16 |
81.16 |
0.5K |
11:54 |
81.12 |
81.12 |
81.05 |
81.05 |
3.8K |
11:58 |
80.95 |
80.95 |
80.95 |
80.95 |
0.4K |
12:02 |
81.05 |
81.05 |
81.05 |
81.05 |
1.9K |
12:06 |
81.12 |
81.12 |
81.12 |
81.11 |
0.5K |
12:11 |
81.09 |
81.09 |
81.09 |
81.08 |
0.6K |
12:12 |
80.99 |
80.99 |
80.99 |
80.99 |
3.3K |
12:19 |
81.03 |
81.03 |
81.03 |
81.03 |
0.4K |
12:23 |
80.96 |
80.96 |
80.96 |
80.96 |
0.1K |
12:24 |
80.96 |
80.96 |
80.96 |
80.96 |
2.6K |
12:28 |
81.05 |
81.05 |
81.05 |
81.05 |
0.2K |
12:30 |
81.05 |
81.05 |
81.05 |
81.05 |
2.9K |
12:31 |
81.12 |
81.12 |
81.12 |
81.12 |
0.4K |
12:34 |
81.13 |
81.13 |
81.13 |
81.13 |
0.4K |
12:36 |
81.22 |
81.22 |
81.09 |
81.09 |
1.0K |
12:38 |
81.16 |
81.16 |
81.16 |
81.16 |
0.1K |
12:39 |
81.22 |
81.22 |
81.22 |
81.22 |
0.9K |
12:40 |
81.20 |
81.20 |
81.20 |
81.19 |
0.2K |
12:42 |
81.20 |
81.20 |
81.20 |
81.19 |
0.2K |
12:43 |
81.20 |
81.20 |
81.20 |
81.19 |
0.1K |
12:44 |
81.20 |
81.20 |
81.20 |
81.19 |
0.3K |
12:45 |
81.28 |
81.28 |
81.28 |
81.28 |
1.9K |
12:47 |
81.32 |
81.32 |
81.32 |
81.32 |
0.9K |
12:54 |
81.37 |
81.37 |
81.37 |
81.37 |
0.5K |
12:56 |
81.37 |
81.37 |
81.37 |
81.36 |
1.0K |
12:57 |
81.38 |
81.46 |
81.38 |
81.38 |
1.2K |
13:00 |
81.38 |
81.38 |
81.38 |
81.38 |
0.3K |
13:02 |
81.38 |
81.38 |
81.38 |
81.38 |
0.4K |
13:03 |
81.38 |
81.38 |
81.38 |
81.38 |
0.1K |
13:04 |
81.38 |
81.38 |
81.38 |
81.38 |
0.1K |
13:05 |
81.38 |
81.38 |
81.38 |
81.38 |
0.7K |
13:11 |
81.38 |
81.38 |
81.38 |
81.38 |
0.1K |
13:12 |
81.38 |
81.47 |
81.38 |
81.47 |
1.7K |
13:13 |
81.52 |
81.52 |
81.39 |
81.39 |
1.4K |
13:15 |
81.43 |
81.43 |
81.43 |
81.43 |
0.7K |
13:24 |
81.30 |
81.30 |
81.30 |
81.30 |
0.1K |
13:25 |
81.43 |
81.43 |
81.43 |
81.43 |
0.5K |
13:27 |
81.40 |
81.40 |
81.40 |
81.40 |
0.3K |
13:30 |
81.47 |
81.47 |
81.47 |
81.47 |
1.1K |
13:31 |
81.53 |
81.55 |
81.53 |
81.55 |
2.7K |
13:32 |
81.66 |
81.66 |
81.43 |
81.63 |
1.2K |
13:33 |
81.74 |
81.74 |
81.74 |
81.74 |
0.6K |
13:34 |
81.79 |
81.79 |
81.78 |
81.78 |
2.6K |
13:35 |
81.78 |
81.78 |
81.78 |
81.78 |
1.7K |
13:37 |
81.82 |
81.82 |
81.82 |
81.82 |
0.2K |
13:38 |
81.85 |
81.85 |
81.85 |
81.85 |
0.4K |
13:40 |
81.89 |
81.89 |
81.89 |
81.89 |
0.9K |
13:42 |
81.83 |
81.83 |
81.83 |
81.83 |
0.4K |
13:45 |
81.86 |
81.86 |
81.72 |
81.72 |
2.5K |
13:46 |
81.72 |
81.79 |
81.70 |
81.79 |
2.9K |
13:47 |
81.79 |
81.79 |
81.79 |
81.79 |
0.4K |
13:49 |
81.80 |
81.80 |
81.80 |
81.80 |
0.3K |
13:53 |
81.74 |
81.74 |
81.74 |
81.74 |
1.4K |
13:59 |
81.77 |
81.77 |
81.77 |
81.77 |
0.7K |
14:02 |
81.71 |
81.71 |
81.71 |
81.71 |
0.4K |
14:04 |
81.72 |
81.72 |
81.72 |
81.72 |
1.3K |
14:05 |
81.69 |
81.69 |
81.69 |
81.69 |
0.4K |
14:06 |
81.67 |
81.67 |
81.67 |
81.67 |
0.5K |
14:07 |
81.64 |
81.64 |
81.64 |
81.64 |
0.2K |
14:08 |
81.71 |
81.71 |
81.71 |
81.71 |
1.0K |
14:10 |
81.77 |
81.96 |
81.77 |
81.96 |
1.0K |
14:13 |
81.83 |
81.83 |
81.83 |
81.83 |
0.4K |
14:15 |
81.64 |
81.64 |
81.64 |
81.64 |
3.0K |
14:18 |
81.61 |
81.61 |
81.61 |
81.61 |
1.4K |
14:20 |
81.57 |
81.57 |
81.57 |
81.57 |
1.0K |
14:31 |
81.63 |
81.63 |
81.63 |
81.63 |
0.1K |
14:33 |
81.63 |
81.63 |
81.58 |
81.58 |
2.6K |
14:36 |
81.64 |
81.64 |
81.64 |
81.64 |
0.7K |
14:38 |
81.64 |
81.64 |
81.64 |
81.64 |
0.2K |
14:40 |
81.64 |
81.64 |
81.64 |
81.64 |
0.2K |
14:42 |
81.67 |
81.67 |
81.67 |
81.67 |
0.9K |
14:51 |
81.75 |
81.75 |
81.75 |
81.75 |
1.3K |
14:52 |
81.77 |
81.77 |
81.77 |
81.77 |
0.3K |
14:53 |
81.77 |
81.77 |
81.77 |
81.77 |
0.7K |
14:55 |
81.77 |
81.77 |
81.77 |
81.77 |
0.1K |
14:56 |
81.77 |
81.77 |
81.77 |
81.77 |
0.4K |
14:58 |
81.78 |
81.78 |
81.78 |
81.78 |
0.6K |
15:00 |
81.77 |
81.78 |
81.77 |
81.78 |
4.4K |
15:02 |
81.78 |
81.78 |
81.78 |
81.78 |
1.2K |
15:03 |
81.91 |
82.07 |
81.91 |
82.07 |
2.2K |
15:07 |
82.10 |
82.10 |
82.10 |
82.10 |
0.7K |
15:08 |
82.10 |
82.10 |
82.10 |
82.10 |
0.5K |
15:10 |
82.15 |
82.15 |
82.15 |
82.15 |
0.5K |
15:11 |
82.17 |
82.17 |
82.13 |
82.13 |
1.1K |
15:12 |
82.10 |
82.16 |
82.10 |
82.16 |
2.1K |
15:13 |
82.15 |
82.15 |
82.15 |
82.15 |
0.5K |
15:14 |
82.15 |
82.15 |
82.15 |
82.15 |
0.7K |
15:15 |
82.10 |
82.10 |
82.10 |
82.10 |
1.0K |
15:16 |
82.11 |
82.11 |
82.11 |
82.11 |
0.4K |
15:17 |
82.02 |
82.02 |
82.02 |
82.02 |
0.4K |
15:19 |
82.13 |
82.13 |
82.13 |
82.13 |
0.1K |
15:20 |
82.14 |
82.14 |
82.14 |
82.14 |
0.5K |
15:21 |
82.14 |
82.14 |
82.14 |
82.14 |
1.0K |
15:24 |
82.19 |
82.19 |
82.19 |
82.19 |
3.2K |
15:25 |
82.26 |
82.26 |
82.26 |
82.26 |
0.8K |
15:26 |
82.40 |
82.40 |
82.40 |
82.40 |
1.2K |
15:28 |
82.42 |
82.42 |
82.42 |
82.42 |
1.0K |
15:29 |
82.31 |
82.31 |
82.31 |
82.31 |
0.3K |
15:30 |
82.31 |
82.31 |
82.28 |
82.28 |
2.6K |
15:31 |
82.29 |
82.29 |
82.29 |
82.29 |
0.2K |
15:32 |
82.34 |
82.34 |
82.34 |
82.34 |
1.3K |
15:33 |
82.40 |
82.46 |
82.40 |
82.46 |
1.9K |
15:34 |
82.48 |
82.48 |
82.48 |
82.48 |
0.7K |
15:35 |
82.44 |
82.44 |
82.33 |
82.33 |
2.8K |
15:36 |
82.31 |
82.31 |
82.26 |
82.28 |
1.2K |
15:37 |
82.23 |
82.23 |
82.23 |
82.23 |
0.2K |
15:38 |
82.24 |
82.24 |
82.24 |
82.24 |
1.2K |
15:39 |
82.21 |
82.21 |
82.21 |
82.21 |
0.7K |
15:40 |
82.22 |
82.22 |
82.03 |
82.03 |
6.5K |
15:41 |
82.02 |
82.02 |
82.02 |
82.02 |
1.5K |
15:44 |
81.95 |
81.95 |
81.95 |
81.95 |
1.7K |
15:47 |
82.17 |
82.17 |
82.17 |
82.17 |
4.2K |
15:48 |
82.15 |
82.15 |
82.15 |
82.15 |
0.4K |
15:49 |
82.18 |
82.18 |
82.18 |
82.18 |
1.8K |
15:50 |
82.29 |
82.29 |
82.29 |
82.29 |
1.4K |
15:51 |
82.28 |
82.28 |
82.28 |
82.28 |
8.0K |
15:52 |
82.18 |
82.18 |
82.18 |
82.18 |
1.6K |
15:53 |
82.13 |
82.13 |
82.13 |
82.13 |
3.4K |
15:54 |
82.21 |
82.21 |
82.21 |
82.21 |
2.4K |
15:55 |
82.12 |
82.18 |
82.05 |
82.16 |
5.3K |
15:56 |
82.16 |
82.17 |
82.16 |
82.17 |
2.6K |
15:57 |
82.19 |
82.19 |
82.12 |
82.12 |
8.6K |
15:58 |
82.11 |
82.13 |
82.10 |
82.11 |
4.5K |
15:59 |
82.11 |
82.20 |
82.01 |
82.09 |
141.7K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
2025-09-30 |
83.56 |
84.98 |
83.30 |
84.78 |
0.2M |
2025-09-29 |
83.27 |
83.61 |
81.55 |
83.04 |
0.2M |
2025-09-26 |
81.98 |
83.22 |
81.95 |
83.21 |
0.2M |
2025-09-25 |
81.79 |
82.60 |
80.83 |
81.78 |
0.2M |
2025-09-24 |
81.54 |
82.44 |
81.19 |
81.84 |
0.2M |
2025-09-23 |
81.96 |
83.13 |
81.45 |
81.50 |
0.3M |
2025-09-22 |
80.21 |
82.48 |
79.94 |
82.09 |
0.5M |
2025-09-19 |
79.29 |
79.51 |
78.57 |
79.51 |
0.5M |
2025-09-18 |
77.31 |
79.40 |
77.21 |
79.31 |
0.2M |
2025-09-17 |
77.56 |
79.10 |
77.56 |
77.66 |
0.2M |
2025-09-16 |
78.09 |
78.14 |
76.34 |
77.64 |
0.2M |
2025-09-15 |
79.41 |
79.65 |
78.34 |
78.48 |
0.2M |
2025-09-12 |
78.51 |
79.66 |
78.04 |
79.36 |
0.2M |
2025-09-11 |
77.98 |
79.10 |
77.74 |
79.03 |
0.2M |
2025-09-10 |
77.74 |
78.17 |
77.00 |
77.87 |
0.2M |
2025-09-09 |
77.72 |
78.17 |
76.89 |
78.07 |
0.3M |
2025-09-08 |
77.65 |
77.90 |
76.01 |
77.65 |
0.1M |
2025-09-05 |
78.67 |
78.82 |
77.19 |
77.43 |
0.2M |
2025-09-04 |
77.61 |
78.96 |
76.97 |
78.88 |
0.2M |
2025-09-03 |
76.79 |
77.15 |
76.12 |
77.02 |
0.1M |
2025-09-02 |
76.54 |
77.44 |
76.00 |
77.15 |
0.2M |
2025-08-29 |
77.73 |
78.28 |
76.76 |
77.33 |
0.2M |
2025-08-28 |
78.06 |
78.06 |
76.57 |
77.13 |
0.2M |
2025-08-27 |
77.45 |
79.00 |
77.18 |
77.62 |
0.3M |
2025-08-26 |
76.29 |
77.96 |
75.96 |
77.86 |
0.2M |
2025-08-25 |
76.49 |
77.45 |
76.11 |
76.40 |
0.4M |
2025-08-22 |
76.37 |
77.70 |
75.91 |
76.44 |
0.2M |
2025-08-21 |
74.50 |
76.16 |
74.50 |
75.97 |
0.3M |
2025-08-20 |
73.92 |
75.53 |
73.73 |
74.88 |
0.2M |
2025-08-19 |
73.56 |
74.02 |
73.18 |
73.59 |
0.1M |
2025-08-18 |
74.07 |
74.17 |
73.05 |
73.17 |
0.2M |
2025-08-15 |
75.66 |
75.78 |
74.00 |
74.21 |
0.3M |
2025-08-14 |
74.49 |
75.33 |
73.84 |
75.11 |
0.3M |
2025-08-13 |
74.48 |
75.27 |
73.89 |
74.90 |
0.2M |
2025-08-12 |
72.41 |
74.08 |
71.87 |
73.99 |
0.3M |
2025-08-11 |
70.70 |
72.18 |
70.52 |
71.56 |
0.2M |
2025-08-08 |
70.89 |
71.55 |
70.31 |
70.83 |
0.3M |
2025-08-07 |
71.46 |
71.50 |
69.82 |
70.34 |
0.2M |
2025-08-06 |
71.70 |
72.60 |
70.00 |
71.39 |
0.3M |
2025-08-05 |
71.92 |
72.30 |
70.65 |
72.30 |
0.2M |
2025-08-04 |
69.45 |
71.69 |
68.98 |
71.69 |
0.3M |
2025-08-01 |
69.40 |
69.40 |
66.57 |
68.04 |
0.4M |
2025-07-31 |
69.98 |
72.16 |
68.82 |
69.25 |
0.5M |
2025-07-30 |
68.90 |
74.28 |
68.90 |
70.69 |
0.7M |
2025-07-29 |
70.54 |
70.83 |
69.88 |
70.20 |
0.3M |
2025-07-28 |
69.65 |
70.02 |
68.97 |
69.92 |
0.2M |
2025-07-25 |
69.55 |
70.30 |
69.16 |
69.65 |
0.2M |
2025-07-24 |
69.90 |
70.19 |
68.54 |
69.32 |
0.2M |
2025-07-23 |
69.48 |
70.78 |
68.37 |
70.31 |
0.4M |
2025-07-22 |
67.85 |
69.25 |
67.85 |
69.06 |
0.2M |
2025-07-21 |
68.23 |
68.67 |
67.60 |
67.78 |
0.2M |
2025-07-18 |
67.83 |
69.06 |
67.73 |
68.07 |
0.3M |
2025-07-17 |
66.96 |
68.50 |
66.68 |
67.94 |
0.3M |
2025-07-16 |
66.89 |
68.02 |
66.06 |
67.07 |
0.2M |
2025-07-15 |
68.12 |
68.63 |
66.17 |
66.38 |
0.4M |
2025-07-14 |
65.80 |
68.86 |
65.77 |
68.28 |
0.5M |
2025-07-11 |
65.93 |
66.55 |
65.26 |
66.04 |
0.2M |
2025-07-10 |
65.55 |
66.33 |
64.21 |
66.24 |
0.2M |
2025-07-09 |
66.33 |
66.55 |
65.50 |
65.97 |
0.2M |
2025-07-08 |
66.31 |
66.57 |
65.71 |
65.90 |
0.3M |
2025-07-07 |
67.02 |
67.41 |
65.87 |
66.09 |
0.2M |
2025-07-03 |
66.01 |
67.36 |
65.90 |
67.31 |
0.1M |
2025-07-02 |
66.75 |
66.75 |
64.34 |
65.82 |
0.3M |
2025-07-01 |
67.14 |
67.64 |
66.23 |
67.01 |
0.3M |
2025-06-30 |
66.15 |
67.36 |
65.69 |
67.34 |
0.3M |
2025-06-27 |
65.40 |
66.13 |
64.51 |
66.05 |
0.4M |
2025-06-26 |
64.11 |
65.47 |
64.04 |
65.34 |
0.2M |
2025-06-25 |
65.31 |
65.45 |
63.77 |
63.92 |
0.2M |
2025-06-24 |
65.47 |
65.58 |
64.81 |
65.29 |
0.3M |
2025-06-23 |
64.21 |
65.49 |
63.96 |
65.47 |
0.3M |
2025-06-20 |
63.18 |
64.28 |
63.10 |
64.08 |
0.5M |
2025-06-18 |
64.10 |
64.41 |
62.25 |
62.81 |
0.3M |
2025-06-17 |
64.70 |
65.39 |
64.27 |
64.30 |
0.2M |
2025-06-16 |
64.67 |
65.43 |
64.39 |
65.38 |
0.3M |
2025-06-13 |
64.50 |
64.98 |
63.86 |
64.49 |
0.2M |
2025-06-12 |
64.21 |
65.30 |
64.21 |
65.21 |
0.3M |
2025-06-11 |
65.53 |
66.10 |
64.72 |
65.00 |
0.3M |
2025-06-10 |
65.37 |
65.62 |
64.50 |
65.19 |
0.2M |
2025-06-09 |
65.47 |
66.08 |
64.04 |
65.63 |
0.2M |
2025-06-06 |
65.22 |
65.48 |
64.65 |
65.44 |
0.2M |
2025-06-05 |
63.97 |
64.80 |
63.17 |
64.50 |
0.2M |
2025-06-04 |
65.03 |
65.14 |
63.59 |
63.81 |
0.2M |
2025-06-03 |
65.53 |
66.13 |
64.47 |
65.31 |
0.6M |
2025-06-02 |
64.41 |
66.30 |
64.05 |
65.71 |
0.6M |
2025-05-30 |
63.51 |
64.95 |
63.51 |
64.48 |
0.3M |
2025-05-29 |
62.68 |
63.84 |
61.95 |
63.69 |
0.4M |
2025-05-28 |
61.46 |
61.49 |
60.41 |
60.82 |
0.3M |
2025-05-27 |
60.42 |
61.94 |
59.62 |
61.80 |
0.3M |
2025-05-23 |
59.29 |
60.13 |
59.01 |
59.77 |
0.2M |
2025-05-22 |
60.37 |
60.43 |
59.42 |
59.91 |
0.2M |
2025-05-21 |
61.36 |
61.51 |
60.37 |
60.53 |
0.3M |
2025-05-20 |
61.60 |
62.26 |
60.93 |
62.23 |
0.3M |
2025-05-19 |
61.38 |
61.55 |
60.74 |
61.11 |
0.6M |
2025-05-16 |
61.98 |
62.13 |
61.14 |
61.77 |
0.4M |
2025-05-15 |
62.00 |
62.52 |
61.69 |
61.98 |
0.3M |
2025-05-14 |
61.96 |
61.98 |
60.59 |
61.81 |
0.2M |
2025-05-13 |
60.56 |
62.53 |
60.56 |
62.00 |
0.3M |
2025-05-12 |
62.00 |
62.30 |
59.65 |
60.51 |
0.3M |
2025-05-09 |
57.70 |
60.34 |
57.67 |
60.19 |
0.3M |
2025-05-08 |
57.34 |
58.11 |
56.64 |
57.12 |
0.3M |
2025-05-07 |
54.00 |
59.72 |
54.00 |
56.98 |
0.7M |
2025-05-06 |
58.10 |
59.26 |
58.07 |
58.97 |
0.8M |
2025-05-05 |
56.63 |
58.73 |
56.26 |
58.58 |
0.4M |
2025-05-02 |
56.03 |
57.52 |
55.59 |
57.33 |
0.3M |
2025-05-01 |
54.67 |
55.75 |
54.67 |
55.36 |
0.2M |
2025-04-30 |
55.58 |
55.72 |
54.35 |
55.42 |
0.3M |
2025-04-29 |
55.04 |
56.38 |
54.42 |
56.20 |
0.3M |
2025-04-28 |
53.88 |
54.98 |
53.64 |
54.97 |
0.4M |
2025-04-25 |
54.56 |
54.56 |
53.24 |
53.91 |
0.3M |
2025-04-24 |
53.99 |
54.65 |
53.66 |
54.57 |
0.3M |
2025-04-23 |
54.33 |
55.12 |
54.00 |
54.35 |
0.2M |
2025-04-22 |
53.17 |
53.86 |
52.21 |
53.85 |
0.3M |
2025-04-21 |
53.58 |
53.58 |
51.61 |
52.36 |
0.2M |
2025-04-17 |
53.22 |
54.29 |
52.73 |
53.81 |
0.4M |
2025-04-16 |
52.78 |
53.59 |
52.50 |
53.19 |
0.5M |
2025-04-15 |
52.79 |
53.97 |
52.41 |
52.62 |
0.2M |
2025-04-14 |
52.53 |
53.16 |
51.89 |
52.42 |
0.3M |
2025-04-11 |
52.12 |
52.29 |
50.46 |
51.82 |
0.3M |
2025-04-10 |
52.79 |
53.38 |
50.87 |
52.17 |
0.4M |
2025-04-09 |
49.12 |
53.71 |
48.79 |
53.04 |
0.6M |
2025-04-08 |
51.07 |
51.86 |
49.00 |
49.58 |
0.4M |
2025-04-07 |
48.60 |
51.50 |
47.06 |
49.04 |
0.8M |
2025-04-04 |
53.21 |
53.77 |
49.91 |
50.26 |
0.6M |
2025-04-03 |
54.83 |
56.03 |
54.72 |
55.03 |
0.3M |
2025-04-02 |
55.68 |
56.51 |
55.26 |
56.37 |
0.3M |
2025-04-01 |
56.27 |
57.12 |
55.44 |
56.15 |
0.4M |
2025-03-31 |
55.66 |
56.84 |
55.58 |
55.90 |
0.5M |
2025-03-28 |
57.20 |
57.75 |
55.61 |
56.17 |
0.5M |
2025-03-27 |
57.14 |
57.25 |
56.40 |
57.20 |
0.4M |
2025-03-26 |
56.63 |
57.56 |
56.32 |
56.65 |
0.3M |
2025-03-25 |
56.60 |
57.23 |
56.27 |
56.65 |
0.3M |
2025-03-24 |
56.69 |
57.71 |
55.90 |
56.60 |
0.5M |
2025-03-21 |
56.32 |
56.68 |
55.40 |
55.93 |
0.8M |
2025-03-20 |
56.83 |
57.63 |
56.62 |
56.82 |
0.3M |
2025-03-19 |
56.80 |
57.24 |
55.40 |
57.03 |
0.4M |
2025-03-18 |
57.10 |
58.04 |
56.04 |
56.89 |
0.5M |
2025-03-17 |
57.33 |
58.34 |
57.03 |
57.22 |
0.4M |
2025-03-14 |
56.10 |
57.38 |
55.16 |
57.25 |
0.6M |
2025-03-13 |
54.84 |
56.14 |
54.37 |
55.48 |
0.5M |
2025-03-12 |
54.34 |
55.69 |
53.04 |
54.82 |
0.5M |
2025-03-11 |
54.02 |
54.64 |
53.31 |
53.99 |
0.4M |
2025-03-10 |
53.04 |
55.40 |
52.43 |
53.91 |
0.6M |
2025-03-07 |
53.32 |
54.32 |
52.69 |
53.78 |
0.4M |
2025-03-06 |
53.58 |
54.12 |
52.68 |
53.49 |
0.6M |
2025-03-05 |
55.01 |
55.69 |
53.60 |
53.94 |
0.5M |
2025-03-04 |
54.34 |
55.82 |
54.33 |
55.00 |
0.8M |
2025-03-03 |
54.44 |
55.46 |
53.56 |
54.93 |
0.7M |
2025-02-28 |
53.55 |
54.15 |
53.02 |
53.93 |
0.6M |
2025-02-27 |
54.03 |
54.97 |
53.12 |
53.53 |
0.4M |
2025-02-26 |
54.36 |
55.32 |
53.50 |
54.07 |
0.4M |
2025-02-25 |
54.45 |
55.30 |
53.54 |
54.38 |
0.7M |
2025-02-24 |
52.44 |
53.98 |
52.26 |
53.70 |
0.9M |
2025-02-21 |
52.92 |
52.92 |
51.16 |
52.23 |
0.6M |
2025-02-20 |
52.00 |
52.67 |
50.73 |
52.28 |
0.6M |
2025-02-19 |
52.53 |
53.33 |
50.27 |
52.01 |
0.7M |
2025-02-18 |
54.78 |
54.92 |
52.41 |
52.91 |
0.8M |
2025-02-14 |
56.01 |
56.46 |
54.52 |
54.81 |
0.8M |
2025-02-13 |
54.04 |
57.74 |
53.76 |
56.56 |
1.3M |
2025-02-12 |
59.97 |
62.84 |
52.59 |
54.74 |
3.1M |
2025-02-11 |
50.20 |
50.93 |
49.13 |
50.09 |
1.3M |
2025-02-10 |
49.95 |
51.33 |
49.62 |
50.68 |
0.7M |
2025-02-07 |
51.11 |
51.50 |
49.63 |
49.98 |
0.8M |
2025-02-06 |
50.75 |
51.95 |
50.63 |
51.06 |
0.8M |
2025-02-05 |
49.75 |
50.69 |
49.15 |
50.52 |
0.6M |
2025-02-04 |
49.71 |
50.03 |
48.13 |
49.35 |
0.7M |
2025-02-03 |
48.75 |
50.45 |
48.25 |
49.69 |
0.7M |
2025-01-31 |
50.44 |
50.99 |
49.62 |
49.84 |
0.8M |
2025-01-30 |
50.23 |
52.40 |
49.50 |
50.80 |
0.6M |
2025-01-29 |
49.65 |
50.58 |
47.31 |
49.54 |
1.3M |
2025-01-28 |
51.38 |
51.72 |
47.39 |
49.94 |
1.3M |
2025-01-27 |
49.20 |
52.12 |
49.00 |
51.65 |
0.9M |
2025-01-24 |
49.66 |
50.71 |
48.70 |
49.38 |
0.9M |
2025-01-23 |
47.65 |
50.48 |
46.81 |
50.09 |
1.1M |
2025-01-22 |
50.20 |
51.50 |
46.86 |
47.69 |
1.7M |
2025-01-21 |
49.06 |
50.73 |
48.95 |
50.09 |
1.5M |
2025-01-17 |
52.63 |
52.63 |
48.14 |
48.19 |
1.2M |
2025-01-16 |
52.17 |
52.67 |
50.13 |
52.07 |
0.7M |
2025-01-15 |
51.32 |
53.54 |
50.92 |
52.90 |
1.5M |
2025-01-14 |
47.04 |
49.52 |
45.75 |
48.95 |
1.6M |
2025-01-13 |
47.00 |
48.89 |
44.19 |
47.18 |
2.3M |
2025-01-10 |
48.77 |
51.85 |
46.66 |
48.63 |
3.5M |
2025-01-08 |
63.59 |
63.59 |
58.05 |
60.70 |
1.1M |
2025-01-07 |
65.04 |
65.47 |
64.37 |
64.89 |
0.2M |
2025-01-06 |
65.73 |
66.35 |
64.84 |
64.98 |
0.2M |
2025-01-03 |
65.88 |
66.18 |
65.06 |
65.74 |
0.2M |
2025-01-02 |
66.48 |
67.17 |
65.47 |
65.75 |
0.2M |