木勒工业

MLI
🏛️ 美国 →
100.27
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
09:30 100.25 100.25 100.25 100.25 8.0K
09:35 100.33 100.33 100.33 100.33 0.9K
09:36 100.33 100.33 100.33 100.33 0.4K
09:37 100.33 100.33 100.33 100.33 0.6K
09:38 100.50 100.50 100.30 100.30 0.9K
09:40 100.03 100.03 100.03 100.03 2.0K
09:44 100.29 100.29 100.29 100.29 0.2K
09:45 100.33 100.33 100.33 100.33 2.1K
09:46 100.57 100.57 100.45 100.45 2.9K
09:47 100.46 100.46 100.45 100.45 1.2K
09:48 100.65 100.66 100.65 100.66 0.9K
09:50 100.72 100.72 100.72 100.72 0.4K
09:51 100.72 100.76 100.72 100.76 0.7K
09:52 100.79 100.86 100.79 100.86 2.9K
09:53 100.93 100.93 100.93 100.93 1.3K
09:55 100.81 100.81 100.81 100.81 1.4K
10:01 100.69 100.69 100.69 100.69 0.9K
10:02 100.72 100.72 100.72 100.72 0.4K
10:03 100.63 100.63 100.63 100.63 1.7K
10:05 100.59 100.59 100.59 100.59 2.0K
10:06 100.54 100.55 100.53 100.55 1.4K
10:09 100.53 100.53 100.53 100.53 0.5K
10:11 100.59 100.59 100.59 100.59 2.6K
10:13 100.65 100.65 100.59 100.59 1.0K
10:16 100.55 100.55 100.55 100.55 0.9K
10:17 100.54 100.65 100.54 100.65 0.5K
10:19 100.55 100.56 100.55 100.56 1.0K
10:20 100.55 100.55 100.37 100.37 2.0K
10:22 100.44 100.49 100.44 100.49 1.8K
10:23 100.49 100.49 100.44 100.44 1.0K
10:26 100.40 100.40 100.40 100.40 0.2K
10:27 100.46 100.46 100.46 100.46 0.7K
10:28 100.33 100.33 100.33 100.33 0.5K
10:31 100.41 100.41 100.41 100.41 0.5K
10:32 100.40 100.53 100.40 100.53 1.7K
10:33 100.52 100.52 100.43 100.45 2.2K
10:34 100.42 100.43 100.42 100.43 0.9K
10:35 100.43 100.43 100.43 100.43 6.8K
10:36 100.46 100.52 100.46 100.52 1.8K
10:37 100.46 100.46 100.46 100.46 0.1K
10:38 100.46 100.57 100.46 100.57 3.9K
10:40 100.57 100.57 100.56 100.56 1.5K
10:41 100.57 100.57 100.57 100.57 3.7K
10:42 100.57 100.57 100.57 100.57 0.4K
10:43 100.57 100.57 100.40 100.46 10.5K
10:45 100.44 100.44 100.32 100.32 3.9K
10:47 100.33 100.33 100.33 100.33 0.1K
10:48 100.33 100.33 100.33 100.33 0.5K
10:49 100.34 100.34 100.34 100.34 0.5K
10:50 100.28 100.32 100.28 100.32 3.9K
10:51 100.36 100.36 100.36 100.36 0.7K
10:52 100.42 100.42 100.37 100.37 2.2K
10:53 100.31 100.31 100.31 100.31 1.8K
10:54 100.35 100.35 100.35 100.35 0.4K
10:56 100.36 100.36 100.36 100.36 0.9K
10:58 100.36 100.36 100.36 100.36 0.3K
10:59 100.39 100.39 100.39 100.39 0.1K
11:00 100.37 100.37 100.37 100.37 1.1K
11:01 100.37 100.37 100.37 100.37 0.3K
11:02 100.35 100.38 100.35 100.38 0.9K
11:03 100.41 100.50 100.41 100.50 3.4K
11:04 100.50 100.50 100.45 100.45 1.3K
11:05 100.53 100.53 100.53 100.53 1.5K
11:06 100.54 100.54 100.54 100.54 1.0K
11:08 100.60 100.65 100.60 100.65 1.3K
11:09 100.70 100.73 100.70 100.73 2.7K
11:10 100.71 100.73 100.71 100.72 2.3K
11:11 100.80 100.82 100.80 100.82 3.5K
11:12 100.83 100.83 100.83 100.83 0.3K
11:13 100.81 100.81 100.81 100.81 0.6K
11:14 100.81 100.81 100.81 100.81 1.7K
11:16 100.78 100.78 100.78 100.78 1.5K
11:17 100.90 100.90 100.85 100.85 1.9K
11:19 100.90 100.90 100.90 100.90 1.0K
11:21 101.00 101.02 101.00 101.02 4.7K
11:22 101.10 101.10 101.10 101.10 0.5K
11:23 101.20 101.20 101.20 101.20 0.3K
11:24 101.19 101.19 101.19 101.19 0.6K
11:27 101.23 101.23 101.23 101.23 0.3K
11:28 101.24 101.26 101.24 101.26 1.4K
11:32 101.38 101.38 101.38 101.38 0.4K
11:33 101.38 101.39 101.38 101.39 0.5K
11:35 101.44 101.44 101.37 101.40 1.2K
11:36 101.39 101.39 101.39 101.39 0.3K
11:37 101.38 101.38 101.38 101.38 2.3K
11:43 101.42 101.42 101.37 101.37 0.9K
11:45 101.37 101.37 101.37 101.37 0.4K
11:46 101.35 101.35 101.35 101.35 0.4K
11:47 101.35 101.35 101.35 101.35 0.5K
11:49 101.43 101.43 101.43 101.43 0.2K
11:50 101.37 101.37 101.37 101.37 0.7K
11:54 101.34 101.34 101.34 101.34 1.5K
11:55 101.22 101.22 101.22 101.22 0.9K
11:56 101.27 101.27 101.26 101.26 0.9K
11:57 101.20 101.20 101.20 101.20 1.1K
11:58 101.22 101.22 101.22 101.22 0.8K
11:59 101.17 101.17 101.17 101.17 1.0K
12:00 101.18 101.20 101.18 101.19 0.6K
12:02 101.16 101.16 101.16 101.16 0.6K
12:05 101.11 101.14 101.11 101.14 1.4K
12:09 101.18 101.18 101.18 101.18 0.2K
12:10 101.13 101.13 101.10 101.10 1.0K
12:12 101.12 101.12 101.12 101.12 0.7K
12:14 101.15 101.15 101.13 101.15 0.9K
12:15 101.19 101.20 101.19 101.20 1.4K
12:17 101.13 101.16 101.13 101.14 2.5K
12:19 101.17 101.17 101.10 101.10 0.3K
12:20 101.26 101.26 101.25 101.25 2.8K
12:21 101.31 101.31 101.31 101.31 0.7K
12:22 101.32 101.32 101.25 101.25 8.2K
12:23 101.32 101.32 101.32 101.32 0.2K
12:24 101.28 101.30 101.28 101.29 5.6K
12:27 101.33 101.33 101.33 101.33 0.9K
12:28 101.33 101.33 101.33 101.33 8.0K
12:29 101.34 101.35 101.34 101.35 0.4K
12:30 101.40 101.40 101.38 101.38 1.4K
12:31 101.39 101.39 101.39 101.39 2.0K
12:32 101.29 101.30 101.29 101.30 1.2K
12:33 101.19 101.19 101.19 101.19 0.3K
12:34 101.20 101.21 101.20 101.21 0.8K
12:35 101.31 101.31 101.31 101.31 0.2K
12:36 101.24 101.24 101.24 101.24 1.4K
12:37 101.30 101.30 101.30 101.30 0.4K
12:38 101.31 101.31 101.31 101.31 0.3K
12:39 101.33 101.36 101.31 101.36 5.7K
12:40 101.34 101.34 101.30 101.30 2.5K
12:41 101.31 101.31 101.31 101.31 0.8K
12:42 101.31 101.31 101.31 101.31 3.5K
12:43 101.31 101.31 101.31 101.31 3.2K
12:44 101.31 101.36 101.31 101.36 1.4K
12:46 101.33 101.33 101.33 101.33 3.8K
12:48 101.33 101.33 101.33 101.33 0.6K
12:50 101.33 101.33 101.33 101.33 1.2K
12:54 101.34 101.34 101.34 101.34 1.2K
12:55 101.34 101.34 101.34 101.34 0.6K
12:56 101.30 101.31 101.30 101.31 2.1K
12:58 101.35 101.35 101.35 101.35 1.1K
12:59 101.38 101.38 101.38 101.38 1.0K
13:05 101.36 101.37 101.36 101.37 0.8K
13:07 101.34 101.34 101.34 101.34 0.4K
13:08 101.30 101.30 101.30 101.30 1.2K
13:09 101.26 101.26 101.26 101.26 0.3K
13:10 101.30 101.30 101.30 101.30 1.6K
13:12 101.30 101.30 101.30 101.30 0.5K
13:14 101.30 101.30 101.29 101.29 0.5K
13:15 101.30 101.30 101.30 101.30 0.6K
13:16 101.28 101.28 101.28 101.28 0.3K
13:18 101.27 101.30 101.27 101.30 0.7K
13:20 101.27 101.27 101.27 101.27 1.7K
13:23 101.34 101.34 101.34 101.34 1.5K
13:24 101.37 101.37 101.37 101.37 0.8K
13:25 101.40 101.40 101.37 101.37 1.2K
13:29 101.31 101.34 101.31 101.34 1.5K
13:32 101.34 101.34 101.34 101.34 0.2K
13:33 101.34 101.34 101.34 101.34 0.5K
13:35 101.33 101.33 101.33 101.33 1.1K
13:39 101.28 101.28 101.28 101.28 0.8K
13:40 101.29 101.29 101.29 101.29 0.3K
13:41 101.30 101.30 101.30 101.30 1.4K
13:44 101.28 101.28 101.28 101.28 1.6K
13:46 101.24 101.24 101.24 101.24 1.8K
13:53 101.11 101.13 101.11 101.13 0.9K
13:54 101.08 101.08 101.08 101.08 1.0K
13:55 101.08 101.08 101.08 101.08 0.6K
13:57 101.08 101.10 101.08 101.10 0.6K
13:58 101.08 101.11 101.08 101.11 0.9K
13:59 101.10 101.10 101.10 101.10 1.4K
14:01 101.10 101.15 101.10 101.15 0.4K
14:02 101.10 101.10 101.08 101.09 1.6K
14:03 101.08 101.10 101.08 101.10 1.1K
14:05 101.02 101.02 101.02 101.02 1.2K
14:07 101.00 101.00 101.00 101.00 0.6K
14:10 101.00 101.00 101.00 101.00 0.7K
14:12 101.06 101.06 101.06 101.06 0.4K
14:14 101.06 101.06 101.06 101.06 0.3K
14:15 101.06 101.12 101.06 101.12 0.9K
14:16 101.13 101.14 101.13 101.14 2.4K
14:17 101.13 101.13 101.13 101.13 0.9K
14:20 101.14 101.14 101.14 101.14 1.0K
14:24 101.18 101.18 101.18 101.18 2.5K
14:25 101.19 101.19 101.15 101.15 1.5K
14:28 101.16 101.19 101.16 101.16 0.9K
14:29 101.18 101.18 101.18 101.18 1.0K
14:31 101.16 101.16 101.16 101.16 0.5K
14:33 101.16 101.18 101.16 101.18 0.5K
14:34 101.15 101.15 101.15 101.15 0.4K
14:35 101.18 101.18 101.18 101.18 0.8K
14:37 101.14 101.14 101.14 101.14 1.4K
14:38 101.11 101.11 101.11 101.11 0.8K
14:40 101.08 101.08 101.08 101.08 0.6K
14:42 101.06 101.06 101.06 101.06 0.8K
14:43 101.03 101.07 101.03 101.04 2.2K
14:45 101.06 101.06 101.06 101.06 2.1K
14:48 101.09 101.09 101.09 101.09 0.9K
14:49 101.12 101.12 101.12 101.12 0.9K
14:50 101.13 101.15 101.13 101.13 1.6K
14:51 101.12 101.12 101.12 101.12 0.7K
14:52 101.12 101.12 101.12 101.12 0.6K
14:54 101.13 101.16 101.13 101.16 1.3K
14:55 101.15 101.15 101.13 101.14 2.3K
14:56 101.14 101.14 101.14 101.14 0.2K
14:57 101.14 101.14 101.14 101.14 0.6K
14:58 101.13 101.14 101.11 101.11 0.8K
14:59 101.10 101.10 101.09 101.09 3.2K
15:00 101.04 101.04 101.04 101.04 0.4K
15:01 101.06 101.06 101.06 101.06 0.8K
15:02 101.09 101.09 101.09 101.09 2.7K
15:06 101.23 101.23 101.19 101.19 5.7K
15:07 101.19 101.19 101.19 101.19 0.3K
15:08 101.19 101.19 101.19 101.19 0.4K
15:09 101.22 101.22 101.22 101.22 1.3K
15:10 101.15 101.15 101.14 101.14 1.2K
15:11 101.21 101.21 101.21 101.21 0.4K
15:12 101.21 101.21 101.21 101.21 0.9K
15:15 101.21 101.21 101.15 101.15 2.5K
15:16 101.22 101.24 101.22 101.24 5.0K
15:19 101.46 101.46 101.46 101.46 0.5K
15:20 101.46 101.48 101.46 101.46 1.3K
15:22 101.48 101.50 101.48 101.50 1.9K
15:23 101.48 101.60 101.48 101.57 3.1K
15:24 101.57 101.59 101.53 101.58 3.0K
15:26 101.51 101.51 101.48 101.49 3.3K
15:28 101.57 101.57 101.57 101.57 1.0K
15:29 101.46 101.46 101.46 101.46 1.3K
15:30 101.44 101.44 101.44 101.44 0.1K
15:31 101.43 101.43 101.43 101.43 0.8K
15:32 101.38 101.38 101.38 101.38 0.8K
15:33 101.39 101.39 101.39 101.39 1.3K
15:34 101.41 101.41 101.41 101.41 1.0K
15:36 101.40 101.43 101.40 101.41 1.2K
15:37 101.44 101.44 101.41 101.44 2.4K
15:38 101.44 101.44 101.40 101.40 2.5K
15:39 101.49 101.49 101.49 101.49 0.9K
15:40 101.50 101.50 101.48 101.48 1.0K
15:41 101.48 101.48 101.46 101.48 3.8K
15:42 101.49 101.51 101.49 101.51 3.1K
15:43 101.50 101.50 101.50 101.50 1.1K
15:44 101.50 101.50 101.47 101.50 1.4K
15:45 101.50 101.51 101.50 101.51 1.9K
15:46 101.53 101.56 101.53 101.56 2.2K
15:47 101.55 101.55 101.53 101.53 2.8K
15:48 101.50 101.51 101.50 101.51 3.8K
15:49 101.57 101.58 101.57 101.58 0.6K
15:50 101.70 101.70 101.61 101.66 4.9K
15:51 101.67 101.67 101.65 101.65 3.9K
15:52 101.65 101.65 101.59 101.59 4.3K
15:53 101.64 101.64 101.60 101.60 2.2K
15:54 101.60 101.61 101.53 101.56 5.1K
15:55 101.52 101.56 101.50 101.53 7.1K
15:56 101.53 101.53 101.43 101.48 6.4K
15:57 101.50 101.64 101.48 101.64 13.7K
15:58 101.61 101.61 101.56 101.56 13.7K
15:59 101.54 101.54 101.40 101.40 120.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 102.06 102.08 99.78 100.27 0.5M
2025-09-26 100.48 101.70 100.03 101.40 0.5M
2025-09-25 98.71 100.40 98.24 100.00 0.9M
2025-09-24 101.43 101.60 99.53 99.61 0.7M
2025-09-23 101.35 102.75 101.06 101.70 0.8M
2025-09-22 99.63 101.33 99.14 100.97 0.8M
2025-09-19 100.22 100.22 98.27 99.66 2.7M
2025-09-18 99.18 100.34 98.63 100.25 1.0M
2025-09-17 98.83 100.65 98.10 98.76 1.2M
2025-09-16 99.02 99.08 97.57 98.83 1.0M
2025-09-15 99.40 99.92 98.61 98.82 0.8M
2025-09-12 99.17 99.93 98.21 98.96 1.1M
2025-09-11 97.74 99.13 97.14 98.87 0.9M
2025-09-10 95.63 97.63 95.27 97.57 1.0M
2025-09-09 97.09 97.73 94.89 95.43 0.8M
2025-09-08 97.69 98.01 96.87 97.29 0.7M
2025-09-05 97.64 98.50 95.89 97.54 0.5M
2025-09-04 95.48 97.42 95.05 97.37 0.8M
2025-09-03 95.61 96.26 94.62 95.32 0.6M
2025-09-02 94.86 95.83 94.22 95.68 0.5M
2025-08-29 96.54 96.54 95.23 95.94 0.7M
2025-08-28 96.86 97.00 95.96 96.50 0.5M
2025-08-27 95.52 97.26 95.52 96.54 1.0M
2025-08-26 94.76 96.07 94.53 95.97 0.6M
2025-08-25 94.21 94.94 93.97 94.60 0.5M
2025-08-22 91.17 94.47 91.14 94.35 0.7M
2025-08-21 91.34 91.84 89.95 90.66 0.9M
2025-08-20 92.41 92.45 91.19 91.66 0.6M
2025-08-19 92.10 93.27 91.96 92.58 0.7M
2025-08-18 91.70 92.48 91.20 92.07 0.9M
2025-08-15 92.78 92.94 91.01 91.57 0.6M
2025-08-14 92.55 92.88 91.79 92.16 0.7M
2025-08-13 92.81 93.86 92.49 93.73 0.7M
2025-08-12 90.22 92.83 89.65 92.78 0.8M
2025-08-11 89.46 90.27 89.19 89.97 0.7M
2025-08-08 88.47 89.32 88.05 89.08 0.6M
2025-08-07 88.09 88.39 87.27 88.26 1.1M
2025-08-06 87.38 87.43 86.05 87.33 0.9M
2025-08-05 85.49 87.46 84.90 87.38 1.0M
2025-08-04 84.40 85.61 83.58 85.09 0.9M
2025-08-01 84.00 84.26 82.35 83.34 1.1M
2025-07-31 87.16 88.41 85.12 85.37 1.1M
2025-07-30 88.29 88.73 86.70 87.50 1.2M
2025-07-29 88.77 89.04 87.90 87.92 1.2M
2025-07-28 88.94 89.01 87.28 87.89 1.0M
2025-07-25 88.40 89.01 88.28 88.72 0.9M
2025-07-24 87.28 88.60 86.70 88.30 1.3M
2025-07-23 86.09 87.32 85.76 87.11 1.1M
2025-07-22 86.23 86.23 83.41 85.70 1.3M
2025-07-21 84.70 84.86 83.39 83.42 1.1M
2025-07-18 86.07 86.33 83.81 84.48 0.8M
2025-07-17 85.09 86.43 84.73 85.82 1.3M
2025-07-16 84.81 85.23 83.50 84.94 0.8M
2025-07-15 86.21 86.38 84.51 84.59 0.8M
2025-07-14 86.07 86.14 85.14 85.87 0.8M
2025-07-11 85.29 86.55 84.34 86.39 1.0M
2025-07-10 84.87 86.14 84.54 85.62 1.1M
2025-07-09 83.92 84.87 83.31 84.83 0.8M
2025-07-08 82.22 83.71 82.14 83.25 1.1M
2025-07-07 82.37 83.30 81.39 82.19 0.8M
2025-07-03 83.20 83.75 82.11 82.64 0.5M
2025-07-02 81.96 83.24 81.55 83.15 0.9M
2025-07-01 79.30 82.52 78.57 82.07 1.2M
2025-06-30 79.62 80.06 78.91 79.47 1.1M
2025-06-27 79.50 80.74 79.32 79.60 17.2M
2025-06-26 77.44 79.31 77.07 79.28 1.0M
2025-06-25 77.45 77.59 76.58 77.18 0.8M
2025-06-24 77.66 78.27 76.99 77.53 1.2M
2025-06-23 73.31 77.03 73.03 76.98 1.1M
2025-06-20 73.15 73.88 72.74 73.50 4.3M
2025-06-18 72.20 74.21 72.16 72.77 1.5M
2025-06-17 73.60 74.11 72.20 72.61 1.4M
2025-06-16 75.21 75.27 73.21 74.05 1.3M
2025-06-13 75.50 75.76 73.75 74.27 1.4M
2025-06-12 77.58 78.28 76.39 76.44 0.7M
2025-06-11 78.89 79.22 78.00 78.36 0.7M
2025-06-10 77.98 78.49 77.26 78.43 0.8M
2025-06-09 77.64 78.05 76.91 77.44 1.4M
2025-06-06 78.68 78.68 76.59 77.42 0.8M
2025-06-05 77.87 78.05 77.10 77.21 0.6M
2025-06-04 78.66 79.25 77.85 77.89 0.6M
2025-06-03 77.79 78.91 77.32 78.67 0.6M
2025-06-02 77.79 78.00 76.64 77.37 0.7M
2025-05-30 77.78 78.40 77.18 77.87 1.1M
2025-05-29 77.62 78.00 76.61 77.94 0.7M
2025-05-28 78.64 78.78 76.72 77.06 0.7M
2025-05-27 76.84 78.56 76.21 78.44 0.8M
2025-05-23 74.66 76.42 74.66 75.86 0.6M
2025-05-22 77.20 77.20 75.68 76.10 0.6M
2025-05-21 76.90 78.05 76.48 77.41 0.7M
2025-05-20 78.50 79.13 77.76 77.89 1.0M
2025-05-19 78.43 78.99 78.23 78.50 0.4M
2025-05-16 79.28 79.62 78.23 79.38 0.6M
2025-05-15 79.32 79.75 78.34 79.05 0.9M
2025-05-14 78.92 80.55 78.33 79.32 0.9M
2025-05-13 78.84 79.27 78.30 79.05 0.9M
2025-05-12 78.06 78.63 76.69 78.21 0.9M
2025-05-09 74.90 75.33 74.23 74.99 0.4M
2025-05-08 74.47 75.96 74.30 74.85 0.7M
2025-05-07 74.46 74.81 73.36 73.80 0.7M
2025-05-06 74.15 74.59 73.48 73.81 0.6M
2025-05-05 74.74 75.86 74.62 75.16 0.5M
2025-05-02 74.58 75.95 73.71 75.55 0.5M
2025-05-01 73.93 74.40 73.09 73.48 0.6M
2025-04-30 72.23 73.80 71.54 73.56 0.9M
2025-04-29 72.47 73.63 72.14 72.83 0.6M
2025-04-28 73.01 74.17 72.19 72.84 0.8M
2025-04-25 73.40 74.00 72.77 73.01 0.6M
2025-04-24 72.23 74.40 72.20 73.98 0.8M
2025-04-23 72.57 74.79 71.92 72.25 1.2M
2025-04-22 68.69 71.19 68.39 70.28 1.1M
2025-04-21 70.00 70.30 67.91 68.45 1.2M
2025-04-17 70.60 71.71 70.08 70.95 2.8M
2025-04-16 72.94 73.38 70.05 70.92 1.5M
2025-04-15 73.88 74.66 73.32 73.53 0.7M
2025-04-14 74.85 75.31 72.83 73.74 0.8M
2025-04-11 72.43 74.48 71.34 74.12 0.7M
2025-04-10 73.00 74.48 70.63 72.61 0.9M
2025-04-09 68.26 76.54 67.47 75.72 1.3M
2025-04-08 72.15 72.27 67.47 68.50 1.2M
2025-04-07 67.12 73.35 66.84 69.80 1.2M
2025-04-04 71.39 71.48 67.67 70.60 1.2M
2025-04-03 76.61 77.49 74.01 74.08 0.8M
2025-04-02 76.24 79.51 76.00 79.39 0.8M
2025-04-01 75.78 77.61 75.15 77.52 0.5M
2025-03-31 75.49 76.39 73.63 76.14 1.2M
2025-03-28 77.23 78.02 75.85 76.59 0.6M
2025-03-27 78.85 78.85 76.78 77.51 0.6M
2025-03-26 79.52 80.29 78.60 78.89 0.4M
2025-03-25 79.26 79.77 78.65 79.22 0.7M
2025-03-24 78.99 80.18 78.33 79.47 0.9M
2025-03-21 78.36 78.70 76.57 77.25 3.2M
2025-03-20 80.42 81.45 79.44 79.59 0.8M
2025-03-19 79.50 81.80 79.38 81.45 0.6M
2025-03-18 80.56 80.92 78.95 79.31 0.7M
2025-03-17 79.76 81.65 79.74 81.38 0.8M
2025-03-14 78.69 79.69 78.02 79.49 0.7M
2025-03-13 78.63 80.04 78.11 78.20 1.1M
2025-03-12 82.48 82.73 78.46 78.83 1.1M
2025-03-11 81.21 83.30 81.01 82.03 1.2M
2025-03-10 80.62 82.85 80.36 80.86 1.4M
2025-03-07 79.48 82.31 78.32 82.06 1.1M
2025-03-06 79.25 80.00 78.51 79.54 0.9M
2025-03-05 78.68 80.49 78.68 79.93 1.2M
2025-03-04 78.02 79.27 76.70 78.20 1.0M
2025-03-03 80.51 82.23 78.86 79.50 1.0M
2025-02-28 78.89 80.29 78.51 80.18 0.8M
2025-02-27 79.46 80.50 78.76 78.80 0.8M
2025-02-26 80.50 81.64 79.04 79.70 0.9M
2025-02-25 79.82 81.58 79.12 80.30 1.0M
2025-02-24 79.00 80.97 77.83 79.59 1.1M
2025-02-21 82.44 82.44 78.25 78.39 1.1M
2025-02-20 81.32 81.47 79.79 80.58 0.7M
2025-02-19 81.06 82.02 80.45 81.61 0.6M
2025-02-18 81.50 82.73 81.35 82.28 0.7M
2025-02-14 80.84 82.49 80.56 81.28 0.9M
2025-02-13 79.65 81.01 79.17 80.62 0.6M
2025-02-12 79.71 80.37 78.18 79.42 1.0M
2025-02-11 79.98 80.97 79.72 80.82 0.5M
2025-02-10 80.27 80.96 79.43 80.39 0.6M
2025-02-07 81.40 81.44 79.28 80.27 0.8M
2025-02-06 78.90 81.42 78.86 81.37 0.8M
2025-02-05 77.48 79.11 76.68 78.31 1.0M
2025-02-04 79.71 80.84 73.25 76.28 1.2M
2025-02-03 76.88 78.72 76.15 78.02 0.6M
2025-01-31 80.07 80.12 78.42 78.75 0.9M
2025-01-30 80.79 80.98 79.62 80.11 0.6M
2025-01-29 79.78 81.29 79.29 79.51 0.5M
2025-01-28 79.10 80.08 78.21 80.05 0.5M
2025-01-27 79.99 80.29 78.53 78.89 0.7M
2025-01-24 81.78 81.78 79.81 80.85 0.7M
2025-01-23 81.30 82.25 80.95 81.83 0.6M
2025-01-22 82.72 82.72 79.80 81.46 0.7M
2025-01-21 83.20 83.86 82.44 82.67 1.1M
2025-01-17 83.04 83.20 81.17 82.12 0.8M
2025-01-16 81.56 81.98 80.80 81.85 0.9M
2025-01-15 82.73 82.73 80.83 81.24 0.6M
2025-01-14 79.77 80.87 79.35 80.64 0.7M
2025-01-13 77.38 79.32 77.19 79.12 0.9M
2025-01-10 78.68 79.01 77.41 78.21 0.8M
2025-01-08 78.69 79.84 77.96 79.79 0.8M
2025-01-07 80.75 81.11 79.05 79.12 0.7M
2025-01-06 80.80 81.28 80.17 80.78 0.5M
2025-01-03 79.80 80.85 79.51 80.74 0.5M
2025-01-02 80.00 81.10 78.90 79.73 0.7M