时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:00 |
347.80 |
347.80 |
347.80 |
347.80 |
0.1K |
09:01 |
349.00 |
349.80 |
349.00 |
349.80 |
0.2K |
09:03 |
349.00 |
349.80 |
349.00 |
349.80 |
0.1K |
09:04 |
349.80 |
349.80 |
349.80 |
349.80 |
0.0K |
09:06 |
350.20 |
350.20 |
350.20 |
350.20 |
0.1K |
09:07 |
350.80 |
350.80 |
350.80 |
350.80 |
0.0K |
09:08 |
349.60 |
349.60 |
349.60 |
349.60 |
0.0K |
09:09 |
349.60 |
349.60 |
349.60 |
349.60 |
0.0K |
09:12 |
350.40 |
350.40 |
350.40 |
350.40 |
0.2K |
09:18 |
350.60 |
350.60 |
350.60 |
350.60 |
0.1K |
09:23 |
351.20 |
351.20 |
351.20 |
351.20 |
0.0K |
09:24 |
350.20 |
350.20 |
349.80 |
349.80 |
0.1K |
09:30 |
349.80 |
349.80 |
349.80 |
349.80 |
0.1K |
09:31 |
349.60 |
349.60 |
349.60 |
349.60 |
0.0K |
09:35 |
349.80 |
349.80 |
349.40 |
349.40 |
0.2K |
09:37 |
349.00 |
349.00 |
348.80 |
348.80 |
0.1K |
09:41 |
349.20 |
349.20 |
349.20 |
349.20 |
0.1K |
09:42 |
348.40 |
348.40 |
348.40 |
348.40 |
0.0K |
09:44 |
349.40 |
349.60 |
348.80 |
348.80 |
0.2K |
09:46 |
348.80 |
349.80 |
348.80 |
349.80 |
0.1K |
09:47 |
350.00 |
350.00 |
350.00 |
350.00 |
0.0K |
09:48 |
349.80 |
349.80 |
349.80 |
349.80 |
0.1K |
09:49 |
350.20 |
350.20 |
350.20 |
350.20 |
0.1K |
09:52 |
349.60 |
349.60 |
349.60 |
349.60 |
0.1K |
09:53 |
349.60 |
349.60 |
349.60 |
349.60 |
0.0K |
09:54 |
350.20 |
350.20 |
350.20 |
350.20 |
0.0K |
09:57 |
350.40 |
350.40 |
350.40 |
350.40 |
0.2K |
10:01 |
350.20 |
350.40 |
350.20 |
350.40 |
0.0K |
10:03 |
350.60 |
351.20 |
350.60 |
351.20 |
0.6K |
10:04 |
351.40 |
351.40 |
351.40 |
351.40 |
0.1K |
10:06 |
351.40 |
351.40 |
351.40 |
351.40 |
0.1K |
10:07 |
351.00 |
351.00 |
351.00 |
351.00 |
0.0K |
10:08 |
351.00 |
351.00 |
351.00 |
351.00 |
0.0K |
10:10 |
350.00 |
350.00 |
350.00 |
350.00 |
0.0K |
10:12 |
351.20 |
351.20 |
351.20 |
351.20 |
0.2K |
10:15 |
352.20 |
352.20 |
352.20 |
352.20 |
0.0K |
10:16 |
351.40 |
351.40 |
351.40 |
351.40 |
0.1K |
10:17 |
351.20 |
351.20 |
351.20 |
351.20 |
0.0K |
10:18 |
351.40 |
351.40 |
351.40 |
351.40 |
0.1K |
10:20 |
350.60 |
350.60 |
350.60 |
350.60 |
0.0K |
10:24 |
350.40 |
350.40 |
350.40 |
350.40 |
0.0K |
10:29 |
350.00 |
350.00 |
350.00 |
350.00 |
0.0K |
10:31 |
350.00 |
350.00 |
350.00 |
350.00 |
0.0K |
10:33 |
350.00 |
350.00 |
350.00 |
350.00 |
0.3K |
10:36 |
350.60 |
350.60 |
350.60 |
350.60 |
0.1K |
10:37 |
350.00 |
350.40 |
350.00 |
350.40 |
0.3K |
10:39 |
349.80 |
349.80 |
349.80 |
349.80 |
0.0K |
10:41 |
349.60 |
349.60 |
349.60 |
349.60 |
0.1K |
10:42 |
349.60 |
349.60 |
349.60 |
349.60 |
0.2K |
10:44 |
350.20 |
350.20 |
350.20 |
350.20 |
0.1K |
10:46 |
350.40 |
350.40 |
350.40 |
350.40 |
0.0K |
10:47 |
350.40 |
350.40 |
350.40 |
350.40 |
0.0K |
10:49 |
350.80 |
350.80 |
350.80 |
350.80 |
0.0K |
10:51 |
350.40 |
350.40 |
350.40 |
350.40 |
0.0K |
10:56 |
349.80 |
349.80 |
349.80 |
349.80 |
0.0K |
10:59 |
349.80 |
349.80 |
349.80 |
349.80 |
0.2K |
11:00 |
350.00 |
350.00 |
350.00 |
350.00 |
0.0K |
11:01 |
351.00 |
351.00 |
351.00 |
351.00 |
0.0K |
11:02 |
351.20 |
351.20 |
351.20 |
351.20 |
0.1K |
11:08 |
351.40 |
351.40 |
351.40 |
351.40 |
0.0K |
11:17 |
351.80 |
351.80 |
351.80 |
351.80 |
0.0K |
11:19 |
352.20 |
352.20 |
351.60 |
352.20 |
0.6K |
11:20 |
352.40 |
352.40 |
352.40 |
352.40 |
0.0K |
11:22 |
352.40 |
352.40 |
352.40 |
352.40 |
0.2K |
11:23 |
351.60 |
351.60 |
351.60 |
351.60 |
0.0K |
11:30 |
351.60 |
351.60 |
351.60 |
351.60 |
0.0K |
11:31 |
351.20 |
351.20 |
351.20 |
351.20 |
0.0K |
11:37 |
351.20 |
351.20 |
351.20 |
351.20 |
0.3K |
11:38 |
351.00 |
351.00 |
351.00 |
351.00 |
0.0K |
11:48 |
351.40 |
351.40 |
351.40 |
351.40 |
0.0K |
11:51 |
351.00 |
351.00 |
351.00 |
351.00 |
0.2K |
11:55 |
350.40 |
350.40 |
350.40 |
350.40 |
0.0K |
12:07 |
351.00 |
351.40 |
351.00 |
351.40 |
0.4K |
12:10 |
351.20 |
351.20 |
351.20 |
351.20 |
0.0K |
12:13 |
351.40 |
351.40 |
351.40 |
351.40 |
0.1K |
12:18 |
351.80 |
351.80 |
351.80 |
351.80 |
0.7K |
12:21 |
352.00 |
352.00 |
352.00 |
352.00 |
0.0K |
12:23 |
351.80 |
352.40 |
351.80 |
351.80 |
0.5K |
12:28 |
351.80 |
351.80 |
351.80 |
351.80 |
0.1K |
12:31 |
351.60 |
351.60 |
351.60 |
351.60 |
0.2K |
12:49 |
351.60 |
351.60 |
351.60 |
351.60 |
0.2K |
12:54 |
351.60 |
351.60 |
351.60 |
351.60 |
0.0K |
12:56 |
351.60 |
351.60 |
351.60 |
351.60 |
0.0K |
12:57 |
351.60 |
351.60 |
351.60 |
351.60 |
0.0K |
13:04 |
351.00 |
351.00 |
351.00 |
351.00 |
0.0K |
13:05 |
350.60 |
350.60 |
350.60 |
350.60 |
0.3K |
13:07 |
351.80 |
351.80 |
351.80 |
351.80 |
0.1K |
13:13 |
351.00 |
351.00 |
351.00 |
351.00 |
0.0K |
13:30 |
351.40 |
351.40 |
351.40 |
351.40 |
0.0K |
13:31 |
351.60 |
351.60 |
351.60 |
351.60 |
0.1K |
13:46 |
351.60 |
351.60 |
351.60 |
351.60 |
0.1K |
14:08 |
352.00 |
352.00 |
352.00 |
352.00 |
0.0K |
14:19 |
352.00 |
352.00 |
352.00 |
352.00 |
0.1K |
14:28 |
351.80 |
351.80 |
351.80 |
351.80 |
0.0K |
14:30 |
352.00 |
352.00 |
352.00 |
352.00 |
0.0K |
14:31 |
352.00 |
352.00 |
352.00 |
352.00 |
0.0K |
14:38 |
352.00 |
352.00 |
352.00 |
352.00 |
0.0K |
14:39 |
352.00 |
352.00 |
352.00 |
352.00 |
0.0K |
14:40 |
351.60 |
351.60 |
351.40 |
351.40 |
0.0K |
14:46 |
351.40 |
351.80 |
351.40 |
351.80 |
0.1K |
14:50 |
351.00 |
351.00 |
351.00 |
351.00 |
0.0K |
14:58 |
351.80 |
351.80 |
351.00 |
351.00 |
0.2K |
15:09 |
350.80 |
350.80 |
350.80 |
350.80 |
0.7K |
15:12 |
350.80 |
350.80 |
350.80 |
350.80 |
0.1K |
15:13 |
351.00 |
351.00 |
351.00 |
351.00 |
0.0K |
15:18 |
351.40 |
351.40 |
351.40 |
351.40 |
0.1K |
15:20 |
351.40 |
351.80 |
351.40 |
351.80 |
0.2K |
15:24 |
351.80 |
352.40 |
351.60 |
351.60 |
0.2K |
15:30 |
352.20 |
352.20 |
352.00 |
352.00 |
0.0K |
15:31 |
351.80 |
352.00 |
351.80 |
352.00 |
0.0K |
15:34 |
352.40 |
352.40 |
352.40 |
352.40 |
0.0K |
15:38 |
352.20 |
352.20 |
352.20 |
352.20 |
0.0K |
15:42 |
351.60 |
351.60 |
351.60 |
351.60 |
0.0K |
15:46 |
351.40 |
351.40 |
351.40 |
351.40 |
0.0K |
15:47 |
351.40 |
351.40 |
351.40 |
351.40 |
0.1K |
15:48 |
351.40 |
351.40 |
351.40 |
351.40 |
0.1K |
15:49 |
351.80 |
351.80 |
351.80 |
351.80 |
0.0K |
15:53 |
352.00 |
352.00 |
352.00 |
352.00 |
0.0K |
15:54 |
352.20 |
352.20 |
352.20 |
352.20 |
0.1K |
16:01 |
351.80 |
351.80 |
351.80 |
351.80 |
0.2K |
16:04 |
352.80 |
352.80 |
352.80 |
352.80 |
0.2K |
16:08 |
353.00 |
353.00 |
353.00 |
353.00 |
0.1K |
16:14 |
353.20 |
353.20 |
353.20 |
353.20 |
0.0K |
16:19 |
354.20 |
354.20 |
354.20 |
354.20 |
0.1K |
16:21 |
354.40 |
354.40 |
354.40 |
354.40 |
0.0K |
16:23 |
354.40 |
354.40 |
354.40 |
354.40 |
0.0K |
16:24 |
354.40 |
354.40 |
354.40 |
354.40 |
0.0K |
16:25 |
354.40 |
354.80 |
354.40 |
354.80 |
0.2K |
16:27 |
354.00 |
354.00 |
354.00 |
354.00 |
0.1K |
16:28 |
353.80 |
353.80 |
353.80 |
353.80 |
0.0K |
16:29 |
354.00 |
354.00 |
354.00 |
354.00 |
0.0K |
16:30 |
354.20 |
354.20 |
354.20 |
354.20 |
0.0K |
16:33 |
354.00 |
354.00 |
354.00 |
354.00 |
0.1K |
16:34 |
354.20 |
354.20 |
354.20 |
354.20 |
0.0K |
16:35 |
353.80 |
353.80 |
353.80 |
353.80 |
0.0K |
16:36 |
354.60 |
354.60 |
354.60 |
354.60 |
0.0K |
16:37 |
354.80 |
354.80 |
354.60 |
354.60 |
0.6K |
16:39 |
354.60 |
354.60 |
354.60 |
354.60 |
0.3K |
16:40 |
354.40 |
354.40 |
354.40 |
354.40 |
0.1K |
16:44 |
354.00 |
354.00 |
354.00 |
354.00 |
0.0K |
16:47 |
354.40 |
354.80 |
354.40 |
354.80 |
0.1K |
16:52 |
354.60 |
354.60 |
354.60 |
354.60 |
0.1K |
16:55 |
354.20 |
354.20 |
354.20 |
354.20 |
0.0K |
16:57 |
354.20 |
354.20 |
354.20 |
354.20 |
0.0K |
16:58 |
354.60 |
354.60 |
354.60 |
354.60 |
0.1K |
16:59 |
354.60 |
354.60 |
354.60 |
354.60 |
0.0K |
17:00 |
354.20 |
354.20 |
354.20 |
354.20 |
0.1K |
17:01 |
354.20 |
354.20 |
353.80 |
353.80 |
0.6K |
17:04 |
353.40 |
354.00 |
353.40 |
354.00 |
0.0K |
17:07 |
353.40 |
353.40 |
353.40 |
353.40 |
0.0K |
17:09 |
353.00 |
353.00 |
353.00 |
353.00 |
0.4K |
17:10 |
352.60 |
352.60 |
352.60 |
352.60 |
0.1K |
17:11 |
352.80 |
352.80 |
352.40 |
352.40 |
0.2K |
17:12 |
352.60 |
352.60 |
352.60 |
352.60 |
0.0K |
17:15 |
352.20 |
352.20 |
352.20 |
352.20 |
0.1K |
17:18 |
352.80 |
352.80 |
352.80 |
352.80 |
0.8K |
17:22 |
352.40 |
352.40 |
352.40 |
352.40 |
0.1K |
17:24 |
352.40 |
352.80 |
352.40 |
352.80 |
0.0K |
17:29 |
353.20 |
353.20 |
353.20 |
353.20 |
18.1K |
17:30 |
353.20 |
353.20 |
353.20 |
353.20 |
0.0K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
2025-10-06 |
352.40 |
354.80 |
350.00 |
351.00 |
0.0M |
2025-10-03 |
347.80 |
355.20 |
347.80 |
353.20 |
0.0M |
2025-10-02 |
342.60 |
348.40 |
342.60 |
347.60 |
0.0M |
2025-10-01 |
340.00 |
345.40 |
339.80 |
340.60 |
0.0M |
2025-09-30 |
342.40 |
346.60 |
337.20 |
341.00 |
0.1M |
2025-09-29 |
350.00 |
355.00 |
338.60 |
342.40 |
0.1M |
2025-09-26 |
343.20 |
345.60 |
338.80 |
343.20 |
0.0M |
2025-09-25 |
345.00 |
346.00 |
338.80 |
343.00 |
0.1M |
2025-09-24 |
363.60 |
365.60 |
345.60 |
346.20 |
0.1M |
2025-09-23 |
361.00 |
372.00 |
361.00 |
366.20 |
0.1M |
2025-09-22 |
370.40 |
372.80 |
361.20 |
361.20 |
0.1M |
2025-09-19 |
383.80 |
383.80 |
370.00 |
371.60 |
0.1M |
2025-09-18 |
380.00 |
384.40 |
378.60 |
383.20 |
0.1M |
2025-09-17 |
380.80 |
384.00 |
378.80 |
380.80 |
0.0M |
2025-09-16 |
380.60 |
388.40 |
380.60 |
381.40 |
0.0M |
2025-09-15 |
380.80 |
387.20 |
378.60 |
380.00 |
0.0M |
2025-09-12 |
385.80 |
389.60 |
380.00 |
380.20 |
0.0M |
2025-09-11 |
389.80 |
391.40 |
384.40 |
384.40 |
0.0M |
2025-09-10 |
384.00 |
396.00 |
382.80 |
388.20 |
0.0M |
2025-09-09 |
389.00 |
390.20 |
379.80 |
383.60 |
0.1M |
2025-09-08 |
407.60 |
408.00 |
384.60 |
388.40 |
0.0M |
2025-09-05 |
407.00 |
412.80 |
405.00 |
406.60 |
0.0M |
2025-09-04 |
395.00 |
409.60 |
394.40 |
401.40 |
0.1M |
2025-09-03 |
392.20 |
400.20 |
391.00 |
392.20 |
0.0M |
2025-09-02 |
404.00 |
408.00 |
387.00 |
387.00 |
0.0M |
2025-09-01 |
403.80 |
404.00 |
396.20 |
402.00 |
0.0M |
2025-08-29 |
402.60 |
406.60 |
397.80 |
401.40 |
0.1M |
2025-08-28 |
396.40 |
408.00 |
393.40 |
402.00 |
0.0M |
2025-08-27 |
402.20 |
404.60 |
394.60 |
395.20 |
0.0M |
2025-08-26 |
411.40 |
412.00 |
401.60 |
401.60 |
0.0M |
2025-08-25 |
409.00 |
411.40 |
404.60 |
409.80 |
0.0M |
2025-08-22 |
399.60 |
409.20 |
397.40 |
409.20 |
0.0M |
2025-08-21 |
400.20 |
405.00 |
397.60 |
400.60 |
0.0M |
2025-08-20 |
410.40 |
410.40 |
401.80 |
402.80 |
0.0M |
2025-08-19 |
396.60 |
411.20 |
396.60 |
411.20 |
0.0M |
2025-08-18 |
398.60 |
401.00 |
395.20 |
399.60 |
0.0M |
2025-08-15 |
396.00 |
404.80 |
395.80 |
398.60 |
0.0M |
2025-08-14 |
395.60 |
397.80 |
392.80 |
396.60 |
0.0M |
2025-08-13 |
398.20 |
404.00 |
394.40 |
398.60 |
0.0M |
2025-08-12 |
393.60 |
399.00 |
391.40 |
398.60 |
0.0M |
2025-08-11 |
407.60 |
407.60 |
392.80 |
392.80 |
0.0M |
2025-08-08 |
408.80 |
412.00 |
402.40 |
407.40 |
0.0M |
2025-08-07 |
408.00 |
413.20 |
404.00 |
409.00 |
0.0M |
2025-08-06 |
417.20 |
421.40 |
406.80 |
407.60 |
0.0M |
2025-08-05 |
412.20 |
419.40 |
407.40 |
417.20 |
0.0M |
2025-08-04 |
403.00 |
415.40 |
402.80 |
411.80 |
0.1M |
2025-08-01 |
412.00 |
416.40 |
401.00 |
403.00 |
0.1M |
2025-07-31 |
413.40 |
421.00 |
413.40 |
416.60 |
0.0M |
2025-07-30 |
418.80 |
421.00 |
410.40 |
412.80 |
0.0M |
2025-07-29 |
418.00 |
418.00 |
418.00 |
418.00 |
0.0M |
2025-07-28 |
431.20 |
436.40 |
425.20 |
427.20 |
0.0M |
2025-07-25 |
429.00 |
431.40 |
423.00 |
426.60 |
0.0M |
2025-07-24 |
435.00 |
444.80 |
430.00 |
431.40 |
0.1M |
2025-07-23 |
423.80 |
435.20 |
423.80 |
430.40 |
0.0M |
2025-07-22 |
425.00 |
432.20 |
416.60 |
418.60 |
0.0M |
2025-07-21 |
428.00 |
436.80 |
425.40 |
428.20 |
0.0M |
2025-07-18 |
428.60 |
430.60 |
425.00 |
428.20 |
0.1M |
2025-07-17 |
451.40 |
452.20 |
425.00 |
430.60 |
0.1M |
2025-07-16 |
430.20 |
465.20 |
406.00 |
451.40 |
0.2M |
2025-07-15 |
443.80 |
452.00 |
441.80 |
441.80 |
0.1M |
2025-07-14 |
435.40 |
440.00 |
433.00 |
439.40 |
0.0M |
2025-07-11 |
442.60 |
445.20 |
436.40 |
440.00 |
0.0M |
2025-07-10 |
438.00 |
446.00 |
438.00 |
445.40 |
0.0M |
2025-07-09 |
442.40 |
443.80 |
436.40 |
437.80 |
0.0M |
2025-07-08 |
439.40 |
444.40 |
428.80 |
442.40 |
0.1M |
2025-07-07 |
459.20 |
459.20 |
439.40 |
443.20 |
0.1M |
2025-07-04 |
459.20 |
461.40 |
453.80 |
458.20 |
0.1M |
2025-07-03 |
450.00 |
460.00 |
445.80 |
458.00 |
0.0M |
2025-07-02 |
445.00 |
451.00 |
443.20 |
447.80 |
0.0M |
2025-07-01 |
442.20 |
445.60 |
433.60 |
442.80 |
0.0M |
2025-06-30 |
457.00 |
457.00 |
443.20 |
443.20 |
0.0M |
2025-06-27 |
446.00 |
456.00 |
441.80 |
456.00 |
0.1M |
2025-06-26 |
440.00 |
443.60 |
433.60 |
437.60 |
0.0M |
2025-06-25 |
437.40 |
447.60 |
435.00 |
437.20 |
0.1M |
2025-06-24 |
446.20 |
450.00 |
433.40 |
436.80 |
0.1M |
2025-06-23 |
449.80 |
451.20 |
429.00 |
432.00 |
0.1M |
2025-06-19 |
454.40 |
457.60 |
445.00 |
451.00 |
0.0M |
2025-06-18 |
446.00 |
459.40 |
446.00 |
458.20 |
0.0M |
2025-06-17 |
447.00 |
457.00 |
442.60 |
445.80 |
0.0M |
2025-06-16 |
460.40 |
474.40 |
447.80 |
447.80 |
0.1M |
2025-06-13 |
446.80 |
461.00 |
445.00 |
452.40 |
0.1M |
2025-06-12 |
460.00 |
460.20 |
438.00 |
455.00 |
0.1M |
2025-06-11 |
461.60 |
471.00 |
457.80 |
464.60 |
0.1M |
2025-06-10 |
432.20 |
465.60 |
432.20 |
460.80 |
0.1M |
2025-06-09 |
430.00 |
443.80 |
430.00 |
430.20 |
0.0M |
2025-06-05 |
425.00 |
430.00 |
423.60 |
427.00 |
0.1M |
2025-06-04 |
410.00 |
425.00 |
410.00 |
425.00 |
0.0M |
2025-06-03 |
409.80 |
414.00 |
401.20 |
410.00 |
0.0M |
2025-06-02 |
408.00 |
415.00 |
403.00 |
410.00 |
0.1M |
2025-05-30 |
405.00 |
416.20 |
403.80 |
411.80 |
0.2M |
2025-05-28 |
389.40 |
409.40 |
388.80 |
405.00 |
0.0M |
2025-05-27 |
388.20 |
397.20 |
385.20 |
389.40 |
0.0M |
2025-05-26 |
387.60 |
394.20 |
386.60 |
387.40 |
0.0M |
2025-05-23 |
387.00 |
395.40 |
371.60 |
381.20 |
0.0M |
2025-05-22 |
390.00 |
396.00 |
385.20 |
387.00 |
0.0M |
2025-05-21 |
401.80 |
405.00 |
389.60 |
393.20 |
0.1M |
2025-05-20 |
419.40 |
420.00 |
403.00 |
406.80 |
0.1M |
2025-05-19 |
417.60 |
422.60 |
410.20 |
419.20 |
0.0M |
2025-05-16 |
416.80 |
427.60 |
414.60 |
420.00 |
0.1M |
2025-05-15 |
420.00 |
426.40 |
410.20 |
417.40 |
0.0M |
2025-05-14 |
426.00 |
433.20 |
418.80 |
419.40 |
0.1M |
2025-05-13 |
423.60 |
436.00 |
420.60 |
425.80 |
0.1M |
2025-05-12 |
373.00 |
411.40 |
373.00 |
410.20 |
0.1M |
2025-05-09 |
371.20 |
377.60 |
367.40 |
367.40 |
0.0M |
2025-05-08 |
371.00 |
371.00 |
363.20 |
369.00 |
0.0M |
2025-05-07 |
367.00 |
373.80 |
364.00 |
372.00 |
0.1M |
2025-05-06 |
364.60 |
372.00 |
364.00 |
366.40 |
0.0M |
2025-05-05 |
370.40 |
371.20 |
365.00 |
365.80 |
0.1M |
2025-05-02 |
348.80 |
372.20 |
348.00 |
371.20 |
0.1M |
2025-04-30 |
346.00 |
346.00 |
336.20 |
341.80 |
0.0M |
2025-04-29 |
348.60 |
348.80 |
336.60 |
340.20 |
0.1M |
2025-04-28 |
345.40 |
352.80 |
344.20 |
348.60 |
0.1M |
2025-04-25 |
336.20 |
351.40 |
329.60 |
350.00 |
0.1M |
2025-04-24 |
360.00 |
360.00 |
323.20 |
335.00 |
0.5M |
2025-04-23 |
360.00 |
373.80 |
356.20 |
363.00 |
0.1M |
2025-04-22 |
353.40 |
354.00 |
341.00 |
354.00 |
0.0M |
2025-04-17 |
359.00 |
360.80 |
352.20 |
352.60 |
0.0M |
2025-04-16 |
362.60 |
363.80 |
351.80 |
360.20 |
0.0M |
2025-04-15 |
349.80 |
366.80 |
348.60 |
366.80 |
0.0M |
2025-04-14 |
348.20 |
352.80 |
346.40 |
351.00 |
0.0M |
2025-04-11 |
346.00 |
346.00 |
333.40 |
339.40 |
0.1M |
2025-04-10 |
365.40 |
368.00 |
341.00 |
345.60 |
0.1M |
2025-04-09 |
339.80 |
342.60 |
326.00 |
326.00 |
0.0M |
2025-04-08 |
350.20 |
359.20 |
347.00 |
352.40 |
0.2M |
2025-04-07 |
319.60 |
370.60 |
319.60 |
343.60 |
0.1M |
2025-04-04 |
358.20 |
368.00 |
342.00 |
351.20 |
0.1M |
2025-04-03 |
378.20 |
384.00 |
360.60 |
363.00 |
0.1M |
2025-04-02 |
392.80 |
396.20 |
381.40 |
392.80 |
0.0M |
2025-04-01 |
387.20 |
400.40 |
384.60 |
397.00 |
0.1M |
2025-03-31 |
390.00 |
390.00 |
377.00 |
383.80 |
0.0M |
2025-03-28 |
402.00 |
403.80 |
390.00 |
393.80 |
0.0M |
2025-03-27 |
406.60 |
412.60 |
399.60 |
404.40 |
0.0M |
2025-03-26 |
415.00 |
420.60 |
405.20 |
409.80 |
0.1M |
2025-03-25 |
404.20 |
422.00 |
397.80 |
398.40 |
0.2M |
2025-03-24 |
408.20 |
412.60 |
404.40 |
406.40 |
0.1M |
2025-03-21 |
416.20 |
416.20 |
402.80 |
407.40 |
0.1M |
2025-03-20 |
423.20 |
424.40 |
407.20 |
417.80 |
0.1M |
2025-03-19 |
425.80 |
426.20 |
411.80 |
421.00 |
0.1M |
2025-03-18 |
420.00 |
425.80 |
409.00 |
412.60 |
0.0M |
2025-03-17 |
425.20 |
427.60 |
418.40 |
421.00 |
0.0M |
2025-03-14 |
420.20 |
432.00 |
420.20 |
425.60 |
0.0M |
2025-03-13 |
409.60 |
423.60 |
409.60 |
419.80 |
0.0M |
2025-03-12 |
420.00 |
426.60 |
410.40 |
412.40 |
0.0M |
2025-03-11 |
428.00 |
436.60 |
413.40 |
416.60 |
0.0M |
2025-03-10 |
446.20 |
451.40 |
425.20 |
425.20 |
0.0M |
2025-03-07 |
445.00 |
449.20 |
438.40 |
444.60 |
0.0M |
2025-03-06 |
455.00 |
457.60 |
441.80 |
448.00 |
0.0M |
2025-03-05 |
455.20 |
465.80 |
452.60 |
455.40 |
0.0M |
2025-03-04 |
481.60 |
484.20 |
446.80 |
449.60 |
0.1M |
2025-03-03 |
487.40 |
489.60 |
481.40 |
486.40 |
0.0M |
2025-02-28 |
486.60 |
489.00 |
476.80 |
489.00 |
0.1M |
2025-02-27 |
486.40 |
492.00 |
483.60 |
491.20 |
0.0M |
2025-02-26 |
493.80 |
501.50 |
485.80 |
489.00 |
0.0M |
2025-02-25 |
487.40 |
499.80 |
485.00 |
490.60 |
0.0M |
2025-02-24 |
503.50 |
504.00 |
489.00 |
492.00 |
0.0M |
2025-02-21 |
503.50 |
515.50 |
503.00 |
504.00 |
0.0M |
2025-02-20 |
503.00 |
513.50 |
501.00 |
502.50 |
0.0M |
2025-02-19 |
510.50 |
514.50 |
501.50 |
503.50 |
0.0M |
2025-02-18 |
511.00 |
520.00 |
510.00 |
510.00 |
0.0M |
2025-02-17 |
515.00 |
518.00 |
511.00 |
513.50 |
0.0M |
2025-02-14 |
522.50 |
527.00 |
514.00 |
514.00 |
0.0M |
2025-02-13 |
522.00 |
528.00 |
515.00 |
522.00 |
0.0M |
2025-02-12 |
530.00 |
531.50 |
516.50 |
518.50 |
0.0M |
2025-02-11 |
545.00 |
553.50 |
529.00 |
529.00 |
0.0M |
2025-02-10 |
536.50 |
553.50 |
532.00 |
547.00 |
0.0M |
2025-02-07 |
559.00 |
570.50 |
536.00 |
536.50 |
0.1M |
2025-02-06 |
572.50 |
612.50 |
553.00 |
559.00 |
0.2M |
2025-02-05 |
537.50 |
541.00 |
530.00 |
541.00 |
0.1M |
2025-02-04 |
539.50 |
541.00 |
529.00 |
537.50 |
0.2M |
2025-02-03 |
518.00 |
543.50 |
518.00 |
541.50 |
0.0M |
2025-01-31 |
537.50 |
547.50 |
535.00 |
542.00 |
0.0M |
2025-01-30 |
523.50 |
550.00 |
522.00 |
540.50 |
0.0M |
2025-01-29 |
516.00 |
525.00 |
502.50 |
523.50 |
0.1M |
2025-01-28 |
513.50 |
519.00 |
509.50 |
514.00 |
0.1M |
2025-01-27 |
510.00 |
516.50 |
500.00 |
513.50 |
0.0M |
2025-01-24 |
507.00 |
515.50 |
506.50 |
515.50 |
0.0M |
2025-01-23 |
503.50 |
508.00 |
502.00 |
506.00 |
0.1M |
2025-01-22 |
498.20 |
511.00 |
498.00 |
504.50 |
0.1M |
2025-01-21 |
484.80 |
499.00 |
478.20 |
497.20 |
0.0M |
2025-01-20 |
476.20 |
487.60 |
472.00 |
484.80 |
0.0M |
2025-01-17 |
483.40 |
485.40 |
472.80 |
475.40 |
0.0M |
2025-01-16 |
481.00 |
489.00 |
473.60 |
484.60 |
0.0M |
2025-01-15 |
465.20 |
479.60 |
465.20 |
478.80 |
0.0M |
2025-01-14 |
466.80 |
475.20 |
460.60 |
464.00 |
0.0M |
2025-01-13 |
486.60 |
486.60 |
466.00 |
466.00 |
0.0M |
2025-01-10 |
492.00 |
495.60 |
482.20 |
487.00 |
0.0M |
2025-01-09 |
480.60 |
495.00 |
466.40 |
490.20 |
0.0M |
2025-01-08 |
463.60 |
472.60 |
463.20 |
470.00 |
0.0M |
2025-01-07 |
476.60 |
482.60 |
457.80 |
465.20 |
0.0M |
2025-01-03 |
485.20 |
489.00 |
475.80 |
476.60 |
0.0M |
2025-01-02 |
471.20 |
485.80 |
471.20 |
485.20 |
0.0M |