| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:07 |
76.24 |
76.24 |
76.24 |
76.24 |
19.8K |
| 09:15 |
76.23 |
76.32 |
76.23 |
76.30 |
124.7K |
| 09:16 |
76.31 |
76.32 |
76.14 |
76.22 |
116.5K |
| 09:17 |
76.28 |
76.28 |
76.00 |
76.00 |
136.9K |
| 09:18 |
75.97 |
76.00 |
75.91 |
75.93 |
77.9K |
| 09:19 |
75.92 |
76.01 |
75.85 |
75.85 |
129.2K |
| 09:20 |
75.86 |
75.97 |
75.85 |
75.97 |
80.2K |
| 09:21 |
75.93 |
75.93 |
75.71 |
75.71 |
86.3K |
| 09:22 |
75.67 |
75.82 |
75.67 |
75.69 |
91.7K |
| 09:23 |
75.69 |
75.81 |
75.62 |
75.81 |
190.9K |
| 09:24 |
75.82 |
75.88 |
75.77 |
75.77 |
25.2K |
| 09:25 |
75.77 |
75.82 |
75.75 |
75.75 |
34.4K |
| 09:26 |
75.73 |
75.73 |
75.66 |
75.70 |
21.8K |
| 09:27 |
75.65 |
75.68 |
75.60 |
75.60 |
61.7K |
| 09:28 |
75.60 |
75.60 |
75.55 |
75.57 |
29.7K |
| 09:29 |
75.51 |
75.55 |
75.47 |
75.50 |
81.0K |
| 09:30 |
75.50 |
75.50 |
75.43 |
75.43 |
104.1K |
| 09:31 |
75.45 |
75.45 |
75.35 |
75.39 |
78.3K |
| 09:32 |
75.42 |
75.49 |
75.37 |
75.48 |
176.7K |
| 09:33 |
75.46 |
75.57 |
75.46 |
75.48 |
79.5K |
| 09:34 |
75.47 |
75.52 |
75.31 |
75.31 |
167.5K |
| 09:35 |
75.31 |
75.42 |
75.26 |
75.42 |
500.6K |
| 09:36 |
75.40 |
75.50 |
75.40 |
75.47 |
37.9K |
| 09:37 |
75.41 |
75.50 |
75.41 |
75.47 |
207.7K |
| 09:38 |
75.44 |
75.57 |
75.44 |
75.51 |
75.7K |
| 09:39 |
75.55 |
75.62 |
75.51 |
75.62 |
49.1K |
| 09:40 |
75.66 |
75.66 |
75.61 |
75.62 |
88.7K |
| 09:41 |
75.62 |
75.68 |
75.61 |
75.68 |
46.8K |
| 09:42 |
75.72 |
75.76 |
75.65 |
75.76 |
22.6K |
| 09:43 |
75.72 |
75.80 |
75.70 |
75.76 |
67.1K |
| 09:44 |
75.77 |
75.91 |
75.73 |
75.87 |
93.1K |
| 09:45 |
75.85 |
75.90 |
75.80 |
75.90 |
300.1K |
| 09:46 |
75.94 |
75.99 |
75.90 |
75.94 |
43.8K |
| 09:47 |
75.93 |
76.10 |
75.93 |
75.98 |
410.7K |
| 09:48 |
76.00 |
76.10 |
76.00 |
76.00 |
37.9K |
| 09:49 |
76.05 |
76.08 |
75.99 |
76.05 |
56.0K |
| 09:50 |
76.05 |
76.11 |
76.04 |
76.10 |
20.1K |
| 09:51 |
76.11 |
76.17 |
76.10 |
76.17 |
42.3K |
| 09:52 |
76.12 |
76.12 |
76.04 |
76.06 |
69.3K |
| 09:53 |
76.08 |
76.14 |
76.08 |
76.09 |
7.2K |
| 09:54 |
76.09 |
76.13 |
76.06 |
76.10 |
4.0K |
| 09:55 |
76.10 |
76.19 |
76.10 |
76.19 |
43.5K |
| 09:56 |
76.19 |
76.24 |
76.18 |
76.23 |
73.6K |
| 09:57 |
76.21 |
76.29 |
76.20 |
76.29 |
38.4K |
| 09:58 |
76.29 |
76.33 |
76.20 |
76.20 |
37.8K |
| 09:59 |
76.20 |
76.31 |
76.19 |
76.30 |
91.0K |
| 10:00 |
76.28 |
76.32 |
76.16 |
76.16 |
53.4K |
| 10:01 |
76.18 |
76.18 |
76.07 |
76.12 |
26.1K |
| 10:02 |
76.04 |
76.11 |
76.04 |
76.11 |
39.0K |
| 10:03 |
76.11 |
76.11 |
76.06 |
76.07 |
16.6K |
| 10:04 |
76.09 |
76.14 |
76.09 |
76.12 |
8.7K |
| 10:05 |
76.10 |
76.13 |
76.08 |
76.12 |
25.1K |
| 10:06 |
76.11 |
76.11 |
76.05 |
76.08 |
10.8K |
| 10:07 |
76.05 |
76.10 |
76.05 |
76.10 |
14.7K |
| 10:08 |
76.06 |
76.11 |
75.92 |
76.02 |
80.2K |
| 10:09 |
76.02 |
76.12 |
76.02 |
76.05 |
42.3K |
| 10:10 |
76.02 |
76.07 |
75.95 |
75.98 |
93.7K |
| 10:11 |
75.99 |
76.02 |
75.92 |
75.92 |
49.8K |
| 10:12 |
75.91 |
75.95 |
75.83 |
75.85 |
32.2K |
| 10:13 |
75.87 |
75.87 |
75.76 |
75.76 |
59.1K |
| 10:14 |
75.82 |
75.85 |
75.80 |
75.84 |
6.2K |
| 10:15 |
75.85 |
75.85 |
75.80 |
75.84 |
76.5K |
| 10:16 |
75.81 |
75.93 |
75.81 |
75.93 |
25.0K |
| 10:17 |
75.98 |
75.98 |
75.90 |
75.93 |
20.2K |
| 10:18 |
75.95 |
75.95 |
75.87 |
75.92 |
13.3K |
| 10:19 |
75.85 |
75.90 |
75.85 |
75.87 |
30.1K |
| 10:20 |
75.85 |
75.92 |
75.84 |
75.88 |
28.3K |
| 10:21 |
75.85 |
75.87 |
75.77 |
75.84 |
56.3K |
| 10:22 |
75.81 |
75.96 |
75.81 |
75.92 |
47.2K |
| 10:23 |
75.91 |
75.91 |
75.80 |
75.84 |
82.5K |
| 10:24 |
75.88 |
75.93 |
75.85 |
75.90 |
40.2K |
| 10:25 |
75.93 |
76.01 |
75.93 |
75.97 |
126.0K |
| 10:26 |
76.01 |
76.07 |
75.97 |
76.04 |
5.9K |
| 10:27 |
76.04 |
76.14 |
76.01 |
76.14 |
32.2K |
| 10:28 |
76.10 |
76.13 |
76.10 |
76.10 |
34.2K |
| 10:29 |
76.05 |
76.06 |
76.02 |
76.03 |
25.5K |
| 10:30 |
76.03 |
76.05 |
75.96 |
76.05 |
47.4K |
| 10:31 |
76.00 |
76.14 |
76.00 |
76.10 |
60.1K |
| 10:32 |
76.09 |
76.12 |
76.01 |
76.04 |
17.9K |
| 10:33 |
76.05 |
76.08 |
76.00 |
76.03 |
16.0K |
| 10:34 |
76.06 |
76.08 |
76.05 |
76.07 |
7.8K |
| 10:35 |
76.06 |
76.11 |
76.06 |
76.09 |
3.1K |
| 10:36 |
76.07 |
76.10 |
76.07 |
76.08 |
5.3K |
| 10:37 |
76.07 |
76.07 |
76.05 |
76.07 |
2.7K |
| 10:38 |
76.05 |
76.07 |
76.02 |
76.07 |
51.0K |
| 10:39 |
76.08 |
76.27 |
76.04 |
76.27 |
28.1K |
| 10:40 |
76.17 |
76.25 |
76.17 |
76.21 |
27.0K |
| 10:41 |
76.20 |
76.25 |
76.20 |
76.20 |
14.5K |
| 10:42 |
76.23 |
76.24 |
76.18 |
76.19 |
18.3K |
| 10:43 |
76.22 |
76.24 |
76.20 |
76.24 |
2.6K |
| 10:44 |
76.25 |
76.25 |
76.20 |
76.25 |
34.9K |
| 10:45 |
76.25 |
76.29 |
76.24 |
76.27 |
57.7K |
| 10:46 |
76.25 |
76.25 |
76.15 |
76.15 |
16.6K |
| 10:47 |
76.19 |
76.19 |
76.15 |
76.18 |
20.8K |
| 10:48 |
76.20 |
76.30 |
76.14 |
76.21 |
54.9K |
| 10:49 |
76.26 |
76.40 |
76.26 |
76.37 |
50.5K |
| 10:50 |
76.38 |
76.38 |
76.27 |
76.33 |
32.0K |
| 10:51 |
76.34 |
76.45 |
76.34 |
76.38 |
25.9K |
| 10:52 |
76.34 |
76.37 |
76.32 |
76.34 |
17.8K |
| 10:53 |
76.35 |
76.41 |
76.35 |
76.41 |
38.0K |
| 10:54 |
76.36 |
76.41 |
76.31 |
76.31 |
19.0K |
| 10:55 |
76.27 |
76.34 |
76.27 |
76.34 |
18.3K |
| 10:56 |
76.29 |
76.34 |
76.27 |
76.28 |
34.2K |
| 10:57 |
76.32 |
76.32 |
76.26 |
76.30 |
6.3K |
| 10:58 |
76.25 |
76.30 |
76.25 |
76.30 |
16.0K |
| 10:59 |
76.30 |
76.30 |
76.22 |
76.22 |
20.1K |
| 11:00 |
76.25 |
76.26 |
76.18 |
76.18 |
33.3K |
| 11:01 |
76.20 |
76.24 |
76.18 |
76.21 |
25.1K |
| 11:02 |
76.21 |
76.21 |
76.11 |
76.11 |
25.4K |
| 11:03 |
76.07 |
76.13 |
76.07 |
76.13 |
33.7K |
| 11:04 |
76.07 |
76.12 |
76.05 |
76.07 |
63.0K |
| 11:05 |
76.00 |
76.04 |
75.90 |
75.96 |
50.0K |
| 11:06 |
75.98 |
75.98 |
75.93 |
75.95 |
9.1K |
| 11:07 |
75.97 |
76.02 |
75.95 |
75.99 |
24.7K |
| 11:08 |
76.02 |
76.02 |
75.97 |
75.99 |
15.7K |
| 11:09 |
76.01 |
76.03 |
76.00 |
76.03 |
1.0K |
| 11:10 |
76.04 |
76.05 |
76.02 |
76.03 |
9.8K |
| 11:11 |
76.01 |
76.08 |
76.00 |
76.07 |
16.2K |
| 11:12 |
76.02 |
76.05 |
75.97 |
76.05 |
44.3K |
| 11:13 |
76.04 |
76.04 |
76.00 |
76.04 |
3.0K |
| 11:14 |
76.00 |
76.05 |
75.95 |
76.00 |
23.0K |
| 11:15 |
76.00 |
76.02 |
75.98 |
76.02 |
1.5K |
| 11:16 |
75.98 |
76.01 |
75.90 |
75.91 |
39.7K |
| 11:17 |
75.91 |
75.95 |
75.89 |
75.91 |
8.6K |
| 11:18 |
75.91 |
75.96 |
75.91 |
75.95 |
17.4K |
| 11:19 |
75.95 |
75.96 |
75.84 |
75.88 |
26.8K |
| 11:20 |
75.88 |
75.89 |
75.83 |
75.85 |
17.4K |
| 11:21 |
75.84 |
75.88 |
75.80 |
75.83 |
49.4K |
| 11:22 |
75.83 |
75.86 |
75.68 |
75.70 |
120.9K |
| 11:23 |
75.71 |
75.75 |
75.71 |
75.74 |
19.5K |
| 11:24 |
75.75 |
75.75 |
75.63 |
75.72 |
105.4K |
| 11:25 |
75.70 |
75.75 |
75.65 |
75.70 |
109.2K |
| 11:26 |
75.70 |
75.76 |
75.66 |
75.76 |
30.2K |
| 11:27 |
75.74 |
75.79 |
75.71 |
75.73 |
15.0K |
| 11:28 |
75.73 |
75.74 |
75.64 |
75.70 |
23.5K |
| 11:29 |
75.70 |
75.73 |
75.66 |
75.66 |
19.0K |
| 11:30 |
75.71 |
75.71 |
75.67 |
75.70 |
45.1K |
| 11:31 |
75.69 |
75.70 |
75.66 |
75.70 |
19.3K |
| 11:32 |
75.69 |
75.72 |
75.67 |
75.69 |
22.6K |
| 11:33 |
75.70 |
75.72 |
75.67 |
75.71 |
6.6K |
| 11:34 |
75.71 |
75.71 |
75.65 |
75.69 |
13.6K |
| 11:35 |
75.69 |
75.70 |
75.65 |
75.65 |
10.1K |
| 11:36 |
75.71 |
75.71 |
75.65 |
75.71 |
63.7K |
| 11:37 |
75.72 |
75.77 |
75.70 |
75.75 |
24.8K |
| 11:38 |
75.75 |
75.81 |
75.75 |
75.81 |
4.0K |
| 11:39 |
75.76 |
75.82 |
75.71 |
75.71 |
119.4K |
| 11:40 |
75.75 |
75.78 |
75.72 |
75.73 |
29.7K |
| 11:41 |
75.75 |
75.77 |
75.73 |
75.77 |
5.0K |
| 11:42 |
75.73 |
75.77 |
75.69 |
75.69 |
36.1K |
| 11:43 |
75.69 |
75.73 |
75.67 |
75.73 |
19.4K |
| 11:44 |
75.74 |
75.75 |
75.69 |
75.70 |
6.2K |
| 11:45 |
75.70 |
75.82 |
75.70 |
75.80 |
28.0K |
| 11:46 |
75.75 |
75.79 |
75.75 |
75.76 |
19.5K |
| 11:47 |
75.80 |
75.88 |
75.80 |
75.87 |
12.6K |
| 11:48 |
75.84 |
75.85 |
75.81 |
75.82 |
8.7K |
| 11:49 |
75.85 |
75.85 |
75.76 |
75.81 |
10.6K |
| 11:50 |
75.81 |
75.86 |
75.77 |
75.86 |
8.0K |
| 11:51 |
75.85 |
75.90 |
75.85 |
75.90 |
7.2K |
| 11:52 |
75.86 |
75.90 |
75.85 |
75.87 |
5.7K |
| 11:53 |
75.87 |
75.97 |
75.87 |
75.93 |
12.2K |
| 11:54 |
75.93 |
75.95 |
75.88 |
75.95 |
23.3K |
| 11:55 |
75.95 |
76.06 |
75.91 |
76.04 |
82.8K |
| 11:56 |
76.06 |
76.07 |
75.99 |
76.07 |
11.1K |
| 11:57 |
76.04 |
76.07 |
76.03 |
76.07 |
16.6K |
| 11:58 |
76.04 |
76.07 |
76.01 |
76.05 |
12.0K |
| 11:59 |
76.05 |
76.06 |
76.00 |
76.06 |
12.6K |
| 12:00 |
76.03 |
76.03 |
75.92 |
75.99 |
56.3K |
| 12:01 |
75.94 |
75.98 |
75.92 |
75.92 |
15.8K |
| 12:02 |
75.92 |
75.97 |
75.92 |
75.97 |
6.0K |
| 12:03 |
75.91 |
75.92 |
75.75 |
75.75 |
258.5K |
| 12:04 |
75.80 |
75.90 |
75.80 |
75.90 |
15.6K |
| 12:05 |
75.95 |
75.99 |
75.91 |
75.94 |
57.6K |
| 12:06 |
75.96 |
75.99 |
75.91 |
75.99 |
49.7K |
| 12:07 |
75.95 |
76.00 |
75.95 |
75.95 |
46.3K |
| 12:08 |
75.99 |
75.99 |
75.92 |
75.92 |
7.7K |
| 12:09 |
75.91 |
75.96 |
75.87 |
75.96 |
12.1K |
| 12:10 |
75.94 |
76.03 |
75.91 |
75.98 |
58.8K |
| 12:11 |
76.01 |
76.02 |
75.95 |
76.02 |
48.7K |
| 12:12 |
76.00 |
76.08 |
75.98 |
76.08 |
15.8K |
| 12:13 |
76.01 |
76.06 |
76.01 |
76.05 |
41.5K |
| 12:14 |
76.03 |
76.04 |
75.96 |
75.96 |
22.3K |
| 12:15 |
75.96 |
76.04 |
75.94 |
76.01 |
65.5K |
| 12:16 |
75.99 |
76.01 |
75.97 |
76.01 |
2.7K |
| 12:17 |
76.00 |
76.03 |
75.98 |
76.03 |
61.9K |
| 12:18 |
75.97 |
76.00 |
75.93 |
76.00 |
22.0K |
| 12:19 |
75.95 |
76.00 |
75.92 |
75.92 |
25.3K |
| 12:20 |
75.94 |
75.98 |
75.92 |
75.98 |
79.1K |
| 12:21 |
75.96 |
76.08 |
75.96 |
76.00 |
282.7K |
| 12:22 |
76.03 |
76.08 |
76.00 |
76.08 |
39.3K |
| 12:23 |
76.06 |
76.13 |
76.04 |
76.13 |
65.7K |
| 12:24 |
76.09 |
76.14 |
76.09 |
76.13 |
14.4K |
| 12:25 |
76.11 |
76.23 |
76.11 |
76.23 |
150.4K |
| 12:26 |
76.23 |
76.23 |
76.14 |
76.14 |
5.5K |
| 12:27 |
76.19 |
76.19 |
76.13 |
76.15 |
14.8K |
| 12:28 |
76.13 |
76.15 |
76.10 |
76.10 |
6.5K |
| 12:29 |
76.10 |
76.13 |
76.08 |
76.10 |
9.6K |
| 12:30 |
76.12 |
76.12 |
76.07 |
76.09 |
5.3K |
| 12:31 |
76.09 |
76.09 |
76.05 |
76.07 |
4.5K |
| 12:32 |
76.05 |
76.09 |
76.05 |
76.05 |
4.2K |
| 12:33 |
76.05 |
76.08 |
76.04 |
76.04 |
11.0K |
| 12:34 |
76.04 |
76.08 |
76.02 |
76.02 |
7.6K |
| 12:35 |
76.07 |
76.07 |
76.02 |
76.02 |
3.4K |
| 12:36 |
76.02 |
76.07 |
76.01 |
76.01 |
17.4K |
| 12:37 |
76.02 |
76.08 |
76.01 |
76.07 |
44.9K |
| 12:38 |
76.08 |
76.08 |
76.02 |
76.04 |
7.7K |
| 12:39 |
76.06 |
76.11 |
76.06 |
76.11 |
21.0K |
| 12:40 |
76.12 |
76.19 |
76.11 |
76.14 |
32.2K |
| 12:41 |
76.16 |
76.17 |
76.10 |
76.10 |
34.2K |
| 12:42 |
76.11 |
76.18 |
76.11 |
76.18 |
9.7K |
| 12:43 |
76.18 |
76.18 |
76.15 |
76.17 |
3.9K |
| 12:44 |
76.16 |
76.16 |
76.06 |
76.09 |
24.1K |
| 12:45 |
76.10 |
76.11 |
76.08 |
76.08 |
2.6K |
| 12:46 |
76.10 |
76.11 |
76.08 |
76.08 |
8.6K |
| 12:47 |
76.08 |
76.12 |
76.06 |
76.12 |
9.5K |
| 12:48 |
76.13 |
76.15 |
76.09 |
76.14 |
3.6K |
| 12:49 |
76.14 |
76.22 |
76.13 |
76.15 |
23.4K |
| 12:50 |
76.16 |
76.22 |
76.16 |
76.22 |
38.7K |
| 12:51 |
76.25 |
76.25 |
76.17 |
76.17 |
25.4K |
| 12:52 |
76.21 |
76.21 |
76.15 |
76.18 |
9.8K |
| 12:53 |
76.17 |
76.19 |
76.15 |
76.15 |
3.1K |
| 12:54 |
76.15 |
76.20 |
76.15 |
76.20 |
2.3K |
| 12:55 |
76.20 |
76.20 |
76.15 |
76.19 |
5.4K |
| 12:56 |
76.17 |
76.21 |
76.15 |
76.16 |
25.4K |
| 12:57 |
76.19 |
76.21 |
76.18 |
76.18 |
9.8K |
| 12:58 |
76.21 |
76.23 |
76.18 |
76.23 |
3.1K |
| 12:59 |
76.23 |
76.24 |
76.19 |
76.20 |
8.4K |
| 13:00 |
76.20 |
76.27 |
76.16 |
76.27 |
70.1K |
| 13:01 |
76.25 |
76.25 |
76.20 |
76.20 |
40.3K |
| 13:02 |
76.22 |
76.28 |
76.20 |
76.28 |
9.4K |
| 13:03 |
76.28 |
76.29 |
76.25 |
76.25 |
13.3K |
| 13:04 |
76.28 |
76.28 |
76.25 |
76.25 |
11.7K |
| 13:05 |
76.25 |
76.28 |
76.22 |
76.25 |
6.7K |
| 13:06 |
76.25 |
76.25 |
76.18 |
76.19 |
38.7K |
| 13:07 |
76.23 |
76.23 |
76.15 |
76.15 |
17.4K |
| 13:08 |
76.15 |
76.18 |
76.15 |
76.18 |
3.1K |
| 13:09 |
76.18 |
76.19 |
76.14 |
76.16 |
1.4K |
| 13:10 |
76.14 |
76.18 |
76.14 |
76.15 |
1.7K |
| 13:11 |
76.15 |
76.19 |
76.04 |
76.04 |
50.5K |
| 13:12 |
76.02 |
76.08 |
76.02 |
76.07 |
24.1K |
| 13:13 |
76.07 |
76.07 |
76.00 |
76.00 |
48.7K |
| 13:14 |
76.04 |
76.05 |
75.99 |
76.03 |
84.9K |
| 13:15 |
76.05 |
76.07 |
75.98 |
76.05 |
52.8K |
| 13:16 |
75.99 |
76.04 |
75.94 |
75.98 |
101.9K |
| 13:17 |
76.01 |
76.03 |
75.96 |
76.00 |
39.3K |
| 13:18 |
76.00 |
76.03 |
75.96 |
75.96 |
18.6K |
| 13:19 |
75.98 |
76.17 |
75.98 |
76.12 |
28.3K |
| 13:20 |
76.14 |
76.14 |
75.98 |
76.00 |
100.9K |
| 13:21 |
75.97 |
75.99 |
75.93 |
75.94 |
72.2K |
| 13:22 |
75.99 |
75.99 |
75.90 |
75.91 |
193.5K |
| 13:23 |
75.85 |
75.92 |
75.85 |
75.85 |
94.1K |
| 13:24 |
75.85 |
75.89 |
75.69 |
75.69 |
117.9K |
| 13:25 |
75.77 |
75.80 |
75.57 |
75.57 |
203.9K |
| 13:26 |
75.60 |
75.70 |
75.59 |
75.69 |
45.0K |
| 13:27 |
75.62 |
75.76 |
75.62 |
75.73 |
57.4K |
| 13:28 |
75.77 |
75.78 |
75.70 |
75.74 |
30.9K |
| 13:29 |
75.75 |
75.80 |
75.62 |
75.75 |
57.4K |
| 13:30 |
75.70 |
75.74 |
75.66 |
75.66 |
71.7K |
| 13:31 |
75.70 |
75.70 |
75.57 |
75.64 |
87.0K |
| 13:32 |
75.65 |
75.65 |
75.54 |
75.57 |
106.7K |
| 13:33 |
75.60 |
75.62 |
75.50 |
75.50 |
68.7K |
| 13:34 |
75.50 |
75.54 |
75.39 |
75.40 |
206.7K |
| 13:35 |
75.42 |
75.45 |
75.36 |
75.41 |
228.5K |
| 13:36 |
75.42 |
75.47 |
75.37 |
75.47 |
134.9K |
| 13:37 |
75.50 |
75.50 |
75.39 |
75.45 |
375.6K |
| 13:38 |
75.45 |
75.45 |
75.32 |
75.32 |
85.5K |
| 13:39 |
75.36 |
75.36 |
75.30 |
75.30 |
83.7K |
| 13:40 |
75.33 |
75.34 |
75.30 |
75.30 |
29.5K |
| 13:41 |
75.30 |
75.39 |
75.30 |
75.34 |
57.6K |
| 13:42 |
75.38 |
75.42 |
75.33 |
75.38 |
33.6K |
| 13:43 |
75.38 |
75.42 |
75.33 |
75.39 |
29.0K |
| 13:44 |
75.39 |
75.44 |
75.36 |
75.43 |
32.1K |
| 13:45 |
75.41 |
75.50 |
75.41 |
75.50 |
38.3K |
| 13:46 |
75.50 |
75.52 |
75.42 |
75.42 |
81.3K |
| 13:47 |
75.45 |
75.46 |
75.19 |
75.20 |
329.5K |
| 13:48 |
75.24 |
75.35 |
75.21 |
75.22 |
359.4K |
| 13:49 |
75.20 |
75.26 |
75.15 |
75.18 |
389.5K |
| 13:50 |
75.12 |
75.24 |
75.10 |
75.15 |
327.3K |
| 13:51 |
75.15 |
75.22 |
75.11 |
75.22 |
94.9K |
| 13:52 |
75.22 |
75.22 |
75.12 |
75.16 |
81.5K |
| 13:53 |
75.12 |
75.18 |
75.12 |
75.18 |
43.6K |
| 13:54 |
75.18 |
75.26 |
75.15 |
75.24 |
48.8K |
| 13:55 |
75.26 |
75.40 |
75.20 |
75.38 |
168.8K |
| 13:56 |
75.32 |
75.44 |
75.32 |
75.41 |
127.2K |
| 13:57 |
75.41 |
75.48 |
75.32 |
75.40 |
105.8K |
| 13:58 |
75.29 |
75.36 |
75.15 |
75.15 |
299.1K |
| 13:59 |
75.24 |
75.27 |
75.11 |
75.11 |
466.7K |
| 14:00 |
75.18 |
75.22 |
75.12 |
75.14 |
175.9K |
| 14:01 |
75.19 |
75.21 |
75.15 |
75.15 |
91.3K |
| 14:02 |
75.18 |
75.20 |
75.12 |
75.20 |
32.3K |
| 14:03 |
75.16 |
75.23 |
75.16 |
75.22 |
57.6K |
| 14:04 |
75.17 |
75.20 |
75.12 |
75.12 |
34.2K |
| 14:05 |
75.17 |
75.17 |
75.11 |
75.14 |
73.5K |
| 14:06 |
75.10 |
75.24 |
75.10 |
75.20 |
153.9K |
| 14:07 |
75.20 |
75.25 |
75.16 |
75.21 |
42.5K |
| 14:08 |
75.22 |
75.25 |
75.17 |
75.21 |
84.5K |
| 14:09 |
75.24 |
75.31 |
75.18 |
75.30 |
34.0K |
| 14:10 |
75.35 |
75.38 |
75.30 |
75.35 |
73.2K |
| 14:11 |
75.35 |
75.36 |
75.28 |
75.31 |
51.8K |
| 14:12 |
75.35 |
75.37 |
75.29 |
75.33 |
28.6K |
| 14:13 |
75.35 |
75.39 |
75.28 |
75.35 |
54.8K |
| 14:14 |
75.31 |
75.35 |
75.30 |
75.35 |
25.5K |
| 14:15 |
75.34 |
75.34 |
75.19 |
75.22 |
39.0K |
| 14:16 |
75.22 |
75.27 |
75.17 |
75.27 |
29.3K |
| 14:17 |
75.25 |
75.27 |
75.18 |
75.22 |
27.9K |
| 14:18 |
75.27 |
75.27 |
75.20 |
75.24 |
87.9K |
| 14:19 |
75.18 |
75.26 |
75.18 |
75.21 |
25.8K |
| 14:20 |
75.20 |
75.27 |
75.20 |
75.25 |
33.9K |
| 14:21 |
75.26 |
75.26 |
75.20 |
75.22 |
30.3K |
| 14:22 |
75.23 |
75.24 |
75.07 |
75.12 |
44.2K |
| 14:23 |
75.07 |
75.25 |
75.07 |
75.25 |
229.4K |
| 14:24 |
75.21 |
75.25 |
75.12 |
75.16 |
41.5K |
| 14:25 |
75.12 |
75.22 |
75.11 |
75.18 |
54.9K |
| 14:26 |
75.18 |
75.26 |
75.18 |
75.26 |
52.4K |
| 14:27 |
75.20 |
75.24 |
75.11 |
75.11 |
55.1K |
| 14:28 |
75.13 |
75.19 |
75.12 |
75.19 |
46.0K |
| 14:29 |
75.19 |
75.20 |
75.15 |
75.19 |
29.3K |
| 14:30 |
75.16 |
75.25 |
75.15 |
75.25 |
29.4K |
| 14:31 |
75.25 |
75.30 |
75.17 |
75.29 |
48.4K |
| 14:32 |
75.19 |
75.28 |
75.19 |
75.25 |
42.5K |
| 14:33 |
75.24 |
75.28 |
75.20 |
75.25 |
32.6K |
| 14:34 |
75.29 |
75.36 |
75.28 |
75.32 |
32.8K |
| 14:35 |
75.35 |
75.37 |
75.30 |
75.33 |
34.9K |
| 14:36 |
75.31 |
75.32 |
75.27 |
75.32 |
37.1K |
| 14:37 |
75.35 |
75.37 |
75.30 |
75.34 |
37.8K |
| 14:38 |
75.32 |
75.41 |
75.31 |
75.36 |
81.4K |
| 14:39 |
75.35 |
75.35 |
75.24 |
75.27 |
177.4K |
| 14:40 |
75.25 |
75.25 |
75.19 |
75.21 |
41.4K |
| 14:41 |
75.23 |
75.23 |
75.12 |
75.15 |
72.3K |
| 14:42 |
75.14 |
75.29 |
75.14 |
75.26 |
95.2K |
| 14:43 |
75.21 |
75.30 |
75.21 |
75.30 |
70.4K |
| 14:44 |
75.27 |
75.28 |
75.22 |
75.22 |
92.4K |
| 14:45 |
75.18 |
75.27 |
75.18 |
75.20 |
61.3K |
| 14:46 |
75.20 |
75.22 |
75.15 |
75.15 |
73.5K |
| 14:47 |
75.15 |
75.22 |
75.15 |
75.18 |
33.8K |
| 14:48 |
75.21 |
75.27 |
75.18 |
75.23 |
32.8K |
| 14:49 |
75.21 |
75.29 |
75.19 |
75.29 |
47.4K |
| 14:50 |
75.26 |
75.28 |
75.24 |
75.25 |
35.8K |
| 14:51 |
75.23 |
75.28 |
75.21 |
75.21 |
35.9K |
| 14:52 |
75.23 |
75.23 |
75.06 |
75.06 |
81.7K |
| 14:53 |
75.06 |
75.10 |
75.04 |
75.05 |
119.7K |
| 14:54 |
75.06 |
75.08 |
75.01 |
75.01 |
76.2K |
| 14:55 |
75.01 |
75.02 |
75.00 |
75.00 |
86.3K |
| 14:56 |
75.01 |
75.09 |
75.01 |
75.05 |
151.7K |
| 14:57 |
75.09 |
75.09 |
75.00 |
75.01 |
65.0K |
| 14:58 |
75.01 |
75.01 |
74.93 |
74.97 |
195.5K |
| 14:59 |
74.95 |
75.04 |
74.95 |
75.01 |
195.0K |
| 15:00 |
74.97 |
74.98 |
74.90 |
74.98 |
171.2K |
| 15:01 |
74.93 |
74.99 |
74.92 |
74.99 |
133.7K |
| 15:02 |
74.99 |
75.04 |
74.99 |
75.03 |
90.1K |
| 15:03 |
75.00 |
75.05 |
75.00 |
75.01 |
111.3K |
| 15:04 |
75.04 |
75.06 |
74.97 |
74.98 |
81.4K |
| 15:05 |
74.98 |
75.00 |
74.97 |
75.00 |
130.2K |
| 15:06 |
74.99 |
75.05 |
74.98 |
74.98 |
228.7K |
| 15:07 |
75.00 |
75.00 |
74.95 |
74.98 |
75.2K |
| 15:08 |
75.00 |
75.02 |
74.97 |
74.97 |
67.1K |
| 15:09 |
74.99 |
74.99 |
74.96 |
74.98 |
78.2K |
| 15:10 |
74.99 |
75.02 |
74.96 |
74.98 |
179.8K |
| 15:11 |
74.97 |
75.02 |
74.97 |
74.98 |
92.1K |
| 15:12 |
74.99 |
74.99 |
74.95 |
74.98 |
66.3K |
| 15:13 |
74.97 |
74.99 |
74.95 |
74.96 |
122.4K |
| 15:14 |
74.97 |
75.00 |
74.96 |
74.96 |
96.6K |
| 15:15 |
74.97 |
74.97 |
74.95 |
74.96 |
66.7K |
| 15:16 |
74.93 |
74.99 |
74.91 |
74.95 |
527.6K |
| 15:17 |
74.95 |
75.00 |
74.94 |
74.99 |
136.3K |
| 15:18 |
74.98 |
75.00 |
74.94 |
74.97 |
120.4K |
| 15:19 |
74.97 |
75.00 |
74.96 |
74.99 |
140.2K |
| 15:20 |
74.96 |
75.00 |
74.95 |
75.00 |
119.1K |
| 15:21 |
74.99 |
75.00 |
74.96 |
75.00 |
73.6K |
| 15:22 |
75.00 |
75.00 |
74.96 |
75.00 |
80.5K |
| 15:23 |
74.99 |
75.00 |
74.97 |
75.00 |
123.4K |
| 15:24 |
75.00 |
75.09 |
74.99 |
75.09 |
253.2K |
| 15:25 |
75.05 |
75.06 |
75.01 |
75.03 |
109.9K |
| 15:26 |
75.04 |
75.04 |
75.00 |
75.01 |
146.1K |
| 15:27 |
75.02 |
75.04 |
75.01 |
75.03 |
161.4K |
| 15:28 |
75.02 |
75.14 |
74.99 |
75.14 |
208.0K |
| 15:29 |
75.03 |
75.26 |
74.99 |
74.99 |
94.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
75.24 |
76.20 |
74.54 |
75.03 |
15.8M |
| 2025-09-26 |
76.24 |
76.45 |
74.82 |
74.99 |
24.4M |
| 2025-09-25 |
77.40 |
78.00 |
76.23 |
76.38 |
20.5M |
| 2025-09-24 |
78.35 |
78.45 |
76.75 |
77.20 |
26.2M |
| 2025-09-23 |
76.88 |
78.38 |
76.51 |
78.10 |
32.0M |
| 2025-09-22 |
76.68 |
77.57 |
76.25 |
76.86 |
21.6M |
| 2025-09-19 |
76.88 |
77.73 |
76.40 |
76.53 |
30.0M |
| 2025-09-18 |
75.69 |
77.10 |
75.48 |
76.73 |
16.4M |
| 2025-09-17 |
75.58 |
76.43 |
75.26 |
75.69 |
11.5M |
| 2025-09-16 |
75.70 |
75.80 |
75.02 |
75.44 |
11.9M |
| 2025-09-15 |
76.80 |
76.94 |
75.30 |
75.51 |
15.0M |
| 2025-09-12 |
76.00 |
76.78 |
75.39 |
76.47 |
29.8M |
| 2025-09-11 |
75.51 |
76.48 |
75.00 |
75.87 |
19.6M |
| 2025-09-10 |
75.25 |
75.45 |
74.31 |
75.28 |
19.3M |
| 2025-09-09 |
75.00 |
75.09 |
73.61 |
74.66 |
39.3M |
| 2025-09-08 |
75.10 |
75.51 |
74.35 |
74.51 |
15.9M |
| 2025-09-05 |
73.55 |
74.69 |
72.82 |
74.53 |
16.8M |
| 2025-09-04 |
74.90 |
74.90 |
73.01 |
73.43 |
17.5M |
| 2025-09-03 |
73.16 |
74.50 |
73.16 |
74.29 |
34.3M |
| 2025-09-02 |
70.18 |
73.14 |
69.79 |
72.80 |
46.5M |
| 2025-09-01 |
69.00 |
69.73 |
68.83 |
69.62 |
11.0M |
| 2025-08-29 |
68.93 |
69.50 |
68.19 |
68.80 |
19.1M |
| 2025-08-28 |
69.55 |
69.75 |
68.56 |
68.73 |
15.2M |
| 2025-08-26 |
70.59 |
70.69 |
69.47 |
69.88 |
20.0M |
| 2025-08-25 |
70.80 |
71.30 |
70.29 |
70.68 |
8.0M |
| 2025-08-22 |
71.29 |
71.50 |
70.05 |
70.16 |
8.2M |
| 2025-08-21 |
72.39 |
72.72 |
71.19 |
71.36 |
14.9M |
| 2025-08-20 |
70.71 |
72.38 |
70.50 |
71.82 |
29.8M |
| 2025-08-19 |
69.75 |
70.80 |
69.48 |
70.72 |
20.5M |
| 2025-08-18 |
70.22 |
70.40 |
69.30 |
69.58 |
13.2M |
| 2025-08-14 |
72.29 |
72.29 |
69.00 |
69.40 |
34.2M |
| 2025-08-13 |
72.00 |
73.00 |
71.14 |
72.58 |
33.4M |
| 2025-08-12 |
70.74 |
71.52 |
70.18 |
70.94 |
10.4M |
| 2025-08-11 |
71.20 |
71.77 |
70.35 |
70.65 |
7.4M |
| 2025-08-08 |
71.61 |
71.81 |
70.70 |
71.07 |
10.1M |
| 2025-08-07 |
71.25 |
71.78 |
70.04 |
71.50 |
11.5M |
| 2025-08-06 |
72.00 |
72.41 |
71.09 |
71.86 |
8.3M |
| 2025-08-05 |
71.75 |
72.75 |
71.43 |
71.92 |
13.3M |
| 2025-08-04 |
70.89 |
72.98 |
70.53 |
71.82 |
26.0M |
| 2025-08-01 |
71.13 |
72.79 |
70.30 |
70.46 |
13.0M |
| 2025-07-31 |
71.00 |
71.57 |
70.50 |
70.79 |
17.5M |
| 2025-07-30 |
71.80 |
72.29 |
71.32 |
72.06 |
10.9M |
| 2025-07-29 |
70.47 |
71.95 |
70.37 |
71.80 |
10.5M |
| 2025-07-28 |
71.69 |
71.77 |
70.57 |
71.02 |
15.3M |
| 2025-07-25 |
72.90 |
72.90 |
71.25 |
71.65 |
24.3M |
| 2025-07-24 |
73.10 |
73.60 |
72.50 |
72.75 |
16.9M |
| 2025-07-23 |
72.25 |
73.20 |
71.71 |
72.98 |
35.4M |
| 2025-07-22 |
72.00 |
72.89 |
71.50 |
72.14 |
25.7M |
| 2025-07-21 |
71.90 |
72.60 |
71.63 |
71.91 |
28.4M |
| 2025-07-18 |
69.82 |
71.64 |
69.70 |
71.44 |
58.9M |
| 2025-07-17 |
69.09 |
69.75 |
68.78 |
69.56 |
23.7M |
| 2025-07-16 |
68.42 |
68.95 |
67.75 |
68.64 |
28.1M |
| 2025-07-15 |
69.23 |
69.53 |
67.81 |
67.98 |
34.1M |
| 2025-07-14 |
69.00 |
70.07 |
68.56 |
69.07 |
25.6M |
| 2025-07-11 |
69.00 |
70.65 |
68.80 |
69.05 |
35.5M |
| 2025-07-10 |
68.28 |
68.99 |
68.09 |
68.69 |
14.5M |
| 2025-07-09 |
68.33 |
68.45 |
67.15 |
67.90 |
17.2M |
| 2025-07-08 |
68.50 |
68.84 |
67.76 |
68.29 |
12.6M |
| 2025-07-07 |
68.95 |
68.95 |
67.93 |
68.29 |
12.3M |
| 2025-07-04 |
69.24 |
69.48 |
68.30 |
68.78 |
11.4M |
| 2025-07-03 |
68.25 |
69.66 |
68.16 |
69.06 |
36.5M |
| 2025-07-02 |
68.00 |
68.35 |
67.00 |
68.02 |
27.3M |
| 2025-07-01 |
69.88 |
69.88 |
67.57 |
67.95 |
50.2M |
| 2025-06-30 |
70.54 |
70.59 |
69.75 |
70.00 |
10.6M |
| 2025-06-27 |
71.00 |
72.43 |
69.66 |
69.91 |
26.7M |
| 2025-06-26 |
69.20 |
70.73 |
69.11 |
70.55 |
31.2M |
| 2025-06-25 |
69.92 |
69.95 |
68.85 |
69.02 |
10.4M |
| 2025-06-24 |
69.25 |
70.25 |
68.91 |
69.47 |
15.2M |
| 2025-06-23 |
67.70 |
68.59 |
67.34 |
68.00 |
9.5M |
| 2025-06-20 |
67.34 |
68.29 |
67.14 |
67.94 |
19.9M |
| 2025-06-19 |
68.50 |
68.68 |
66.80 |
67.04 |
19.3M |
| 2025-06-18 |
69.40 |
69.40 |
68.09 |
68.50 |
16.4M |
| 2025-06-17 |
70.50 |
70.51 |
68.50 |
68.63 |
15.9M |
| 2025-06-16 |
70.20 |
70.66 |
68.23 |
70.51 |
18.0M |
| 2025-06-13 |
71.00 |
71.65 |
70.00 |
70.37 |
29.3M |
| 2025-06-12 |
74.00 |
74.40 |
72.21 |
72.42 |
14.0M |
| 2025-06-11 |
74.80 |
75.07 |
73.84 |
73.95 |
18.3M |
| 2025-06-10 |
74.54 |
75.17 |
73.96 |
74.33 |
26.6M |
| 2025-06-09 |
73.00 |
74.71 |
72.67 |
74.00 |
28.4M |
| 2025-06-06 |
71.09 |
72.85 |
70.93 |
72.49 |
25.9M |
| 2025-06-05 |
70.76 |
71.48 |
70.50 |
70.80 |
17.4M |
| 2025-06-04 |
70.00 |
70.66 |
69.05 |
70.35 |
25.2M |
| 2025-06-03 |
70.98 |
72.18 |
70.59 |
70.69 |
22.4M |
| 2025-06-02 |
71.10 |
71.78 |
70.04 |
70.77 |
17.8M |
| 2025-05-30 |
72.48 |
72.73 |
70.11 |
71.17 |
34.6M |
| 2025-05-29 |
71.40 |
72.90 |
71.22 |
72.29 |
18.0M |
| 2025-05-28 |
71.80 |
72.25 |
70.51 |
70.86 |
32.6M |
| 2025-05-27 |
73.25 |
73.69 |
72.10 |
72.74 |
15.5M |
| 2025-05-26 |
72.96 |
73.53 |
72.57 |
73.24 |
16.1M |
| 2025-05-23 |
72.15 |
73.10 |
71.23 |
72.49 |
25.7M |
| 2025-05-22 |
70.00 |
71.90 |
69.35 |
71.19 |
45.9M |
| 2025-05-21 |
69.50 |
70.29 |
69.06 |
70.15 |
11.8M |
| 2025-05-20 |
70.80 |
71.20 |
69.12 |
69.28 |
17.8M |
| 2025-05-19 |
70.27 |
71.32 |
69.55 |
70.26 |
19.4M |
| 2025-05-16 |
70.06 |
70.85 |
69.72 |
70.27 |
12.2M |
| 2025-05-15 |
70.04 |
70.80 |
69.40 |
70.06 |
24.3M |
| 2025-05-14 |
67.50 |
70.45 |
67.45 |
70.04 |
36.7M |
| 2025-05-13 |
68.00 |
68.44 |
67.06 |
67.21 |
16.9M |
| 2025-05-12 |
67.05 |
68.20 |
66.17 |
68.08 |
26.9M |
| 2025-05-09 |
62.00 |
64.67 |
62.00 |
64.29 |
22.8M |
| 2025-05-08 |
65.98 |
66.29 |
63.30 |
63.79 |
19.4M |
| 2025-05-07 |
63.07 |
66.00 |
63.00 |
65.74 |
17.0M |
| 2025-05-06 |
66.01 |
66.20 |
64.10 |
64.36 |
11.6M |
| 2025-05-05 |
65.80 |
66.45 |
64.83 |
65.95 |
12.6M |
| 2025-05-02 |
65.43 |
67.24 |
64.90 |
65.24 |
29.5M |
| 2025-04-30 |
65.14 |
65.97 |
64.32 |
64.79 |
13.7M |
| 2025-04-29 |
65.72 |
66.89 |
65.40 |
65.57 |
13.8M |
| 2025-04-28 |
64.95 |
66.35 |
64.64 |
65.71 |
13.6M |
| 2025-04-25 |
68.35 |
68.64 |
64.30 |
64.95 |
53.7M |
| 2025-04-24 |
67.97 |
69.10 |
67.63 |
68.02 |
22.7M |
| 2025-04-23 |
68.10 |
68.64 |
66.35 |
68.11 |
33.1M |
| 2025-04-22 |
68.35 |
68.65 |
67.60 |
67.96 |
11.7M |
| 2025-04-21 |
66.45 |
68.14 |
65.91 |
67.83 |
14.0M |
| 2025-04-17 |
65.74 |
66.39 |
65.20 |
65.87 |
13.1M |
| 2025-04-16 |
65.50 |
66.10 |
64.70 |
65.74 |
19.3M |
| 2025-04-15 |
64.04 |
65.33 |
63.55 |
65.14 |
19.7M |
| 2025-04-11 |
63.00 |
63.28 |
62.23 |
62.91 |
20.0M |
| 2025-04-09 |
61.57 |
61.78 |
59.53 |
61.31 |
40.5M |
| 2025-04-08 |
63.00 |
63.72 |
60.81 |
61.57 |
30.8M |
| 2025-04-07 |
59.99 |
62.45 |
59.60 |
61.30 |
40.4M |
| 2025-04-04 |
69.99 |
70.03 |
64.66 |
65.02 |
37.2M |
| 2025-04-03 |
69.10 |
70.98 |
69.00 |
70.43 |
23.3M |
| 2025-04-02 |
69.99 |
70.32 |
67.91 |
70.21 |
19.2M |
| 2025-04-01 |
68.01 |
70.47 |
67.62 |
69.77 |
28.1M |
| 2025-03-28 |
68.50 |
69.49 |
68.25 |
68.89 |
20.1M |
| 2025-03-27 |
67.00 |
68.74 |
67.00 |
68.55 |
16.1M |
| 2025-03-26 |
68.20 |
68.70 |
67.35 |
67.75 |
23.1M |
| 2025-03-25 |
69.70 |
69.88 |
68.00 |
68.19 |
25.1M |
| 2025-03-24 |
68.20 |
70.49 |
67.67 |
69.53 |
37.1M |
| 2025-03-21 |
66.64 |
67.60 |
66.16 |
67.51 |
31.8M |
| 2025-03-20 |
70.07 |
70.30 |
67.93 |
68.79 |
38.8M |
| 2025-03-19 |
67.64 |
69.19 |
66.75 |
68.78 |
40.1M |
| 2025-03-18 |
66.06 |
66.90 |
65.66 |
66.77 |
31.0M |
| 2025-03-17 |
64.56 |
65.48 |
64.11 |
64.91 |
19.7M |
| 2025-03-13 |
65.25 |
65.35 |
63.64 |
63.80 |
14.5M |
| 2025-03-12 |
65.60 |
66.30 |
63.26 |
64.79 |
26.2M |
| 2025-03-11 |
64.70 |
65.65 |
63.71 |
65.18 |
20.1M |
| 2025-03-10 |
67.80 |
68.50 |
65.40 |
65.93 |
27.2M |
| 2025-03-07 |
66.85 |
68.18 |
66.33 |
67.13 |
20.2M |
| 2025-03-06 |
66.02 |
67.64 |
65.55 |
66.90 |
23.4M |
| 2025-03-05 |
62.45 |
65.60 |
62.24 |
65.44 |
35.2M |
| 2025-03-04 |
62.60 |
63.63 |
61.14 |
62.27 |
23.0M |
| 2025-03-03 |
62.71 |
63.35 |
61.09 |
63.06 |
15.9M |
| 2025-02-28 |
64.30 |
64.39 |
61.84 |
62.48 |
29.2M |
| 2025-02-27 |
65.10 |
65.40 |
64.10 |
65.19 |
13.6M |
| 2025-02-25 |
66.06 |
66.80 |
64.72 |
64.81 |
11.1M |
| 2025-02-24 |
67.00 |
67.05 |
65.51 |
66.06 |
14.7M |
| 2025-02-21 |
67.10 |
68.14 |
66.30 |
67.73 |
21.8M |
| 2025-02-20 |
65.00 |
67.40 |
64.60 |
67.12 |
22.7M |
| 2025-02-19 |
62.70 |
65.17 |
62.11 |
64.95 |
18.0M |
| 2025-02-18 |
62.60 |
63.27 |
60.92 |
63.07 |
19.2M |
| 2025-02-17 |
61.51 |
62.75 |
60.38 |
62.56 |
15.7M |
| 2025-02-14 |
63.81 |
64.70 |
61.30 |
61.93 |
16.8M |
| 2025-02-13 |
63.00 |
64.40 |
62.51 |
63.18 |
13.3M |
| 2025-02-12 |
61.54 |
63.42 |
60.14 |
62.91 |
26.5M |
| 2025-02-11 |
64.46 |
64.46 |
61.02 |
61.50 |
19.4M |
| 2025-02-10 |
66.85 |
66.90 |
63.83 |
64.12 |
17.4M |
| 2025-02-07 |
65.45 |
67.20 |
65.34 |
66.66 |
37.0M |
| 2025-02-06 |
65.97 |
65.97 |
63.91 |
65.13 |
28.5M |
| 2025-02-05 |
64.47 |
65.65 |
64.20 |
65.14 |
15.2M |
| 2025-02-04 |
62.90 |
64.45 |
62.85 |
63.99 |
10.1M |
| 2025-02-03 |
63.21 |
63.45 |
60.62 |
62.29 |
23.0M |
| 2025-02-01 |
65.80 |
66.79 |
64.05 |
64.38 |
14.5M |
| 2025-01-31 |
65.00 |
66.30 |
63.90 |
66.10 |
16.0M |
| 2025-01-30 |
65.81 |
66.38 |
64.23 |
65.04 |
16.4M |
| 2025-01-29 |
64.20 |
66.00 |
64.15 |
65.76 |
14.2M |
| 2025-01-28 |
64.60 |
65.48 |
62.91 |
63.89 |
17.3M |
| 2025-01-27 |
65.95 |
65.99 |
64.00 |
64.43 |
13.7M |
| 2025-01-24 |
68.09 |
68.45 |
66.40 |
66.77 |
20.7M |
| 2025-01-23 |
65.50 |
69.06 |
64.92 |
68.09 |
36.2M |
| 2025-01-22 |
66.40 |
67.01 |
63.82 |
65.69 |
28.1M |
| 2025-01-21 |
67.25 |
68.14 |
65.96 |
66.30 |
32.8M |
| 2025-01-20 |
67.19 |
68.09 |
65.72 |
67.11 |
27.8M |
| 2025-01-17 |
65.59 |
67.12 |
64.75 |
66.63 |
26.5M |
| 2025-01-16 |
64.11 |
65.99 |
64.00 |
65.68 |
30.3M |
| 2025-01-15 |
64.00 |
65.05 |
62.94 |
63.21 |
22.4M |
| 2025-01-14 |
60.00 |
63.61 |
60.00 |
63.36 |
40.7M |
| 2025-01-13 |
62.12 |
62.57 |
59.70 |
60.00 |
27.5M |
| 2025-01-10 |
64.77 |
65.43 |
62.85 |
63.04 |
16.2M |
| 2025-01-09 |
66.00 |
66.09 |
64.55 |
64.77 |
14.8M |
| 2025-01-08 |
65.97 |
66.57 |
64.81 |
66.00 |
31.5M |
| 2025-01-07 |
65.00 |
66.45 |
64.01 |
65.97 |
38.8M |
| 2025-01-06 |
67.89 |
67.89 |
64.71 |
64.90 |
22.2M |
| 2025-01-03 |
67.94 |
68.59 |
67.45 |
67.66 |
20.0M |
| 2025-01-02 |
65.98 |
67.89 |
65.92 |
67.69 |
30.4M |
| 2025-01-01 |
66.28 |
66.28 |
65.00 |
65.98 |
22.0M |