PHLX Housing (HGX)

🏛️ 美国 →
737.53
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
09:30 734.36 734.36 733.78 733.78 0.0K
09:31 733.70 733.82 733.13 733.60 0.0K
09:32 733.46 733.99 733.46 733.99 0.0K
09:33 734.05 734.16 733.32 733.34 0.0K
09:34 733.34 733.36 732.72 732.72 0.0K
09:35 732.73 732.73 732.39 732.39 0.0K
09:36 732.42 732.43 731.37 731.37 0.0K
09:37 731.31 731.31 729.66 729.66 0.0K
09:38 729.67 729.67 728.77 728.77 0.0K
09:39 728.77 728.77 728.32 728.52 0.0K
09:40 728.43 728.43 727.91 728.05 0.0K
09:41 728.10 728.10 727.33 727.43 0.0K
09:42 727.13 727.24 727.03 727.08 0.0K
09:43 727.08 727.32 726.96 726.97 0.0K
09:44 726.93 727.44 726.90 727.44 0.0K
09:45 727.64 729.36 727.64 728.69 0.0K
09:46 728.53 728.53 728.06 728.29 0.0K
09:47 728.25 728.31 728.17 728.24 0.0K
09:48 728.13 728.29 728.00 728.00 0.0K
09:49 728.11 728.11 727.35 727.42 0.0K
09:50 727.42 727.86 727.42 727.74 0.0K
09:51 727.80 728.11 727.79 728.10 0.0K
09:52 728.10 728.37 727.98 727.98 0.0K
09:53 727.97 728.34 727.91 728.34 0.0K
09:54 728.30 729.32 728.30 729.32 0.0K
09:55 729.32 729.47 729.29 729.34 0.0K
09:56 729.34 730.68 729.31 730.65 0.0K
09:57 730.63 731.37 730.62 731.37 0.0K
09:58 731.37 731.53 731.37 731.51 0.0K
09:59 731.49 731.54 731.38 731.46 0.0K
10:00 731.44 731.44 730.29 730.42 0.0K
10:01 730.42 730.44 730.10 730.32 0.0K
10:02 730.32 730.52 730.30 730.52 0.0K
10:03 730.52 730.73 730.51 730.73 0.0K
10:04 730.82 730.90 730.81 730.90 0.0K
10:05 730.90 730.91 730.70 730.72 0.0K
10:06 730.72 730.78 730.55 730.74 0.0K
10:07 730.78 730.78 730.41 730.41 0.0K
10:08 730.43 730.51 730.34 730.34 0.0K
10:09 730.34 730.34 729.86 729.91 0.0K
10:10 729.88 729.98 729.82 729.96 0.0K
10:11 730.22 730.55 730.21 730.55 0.0K
10:12 730.59 731.16 730.56 731.14 0.0K
10:13 731.14 731.14 730.68 730.76 0.0K
10:14 730.76 730.76 730.33 730.33 0.0K
10:15 730.32 730.32 730.13 730.19 0.0K
10:16 730.09 730.11 729.02 729.02 0.0K
10:17 728.72 728.78 727.51 727.51 0.0K
10:18 727.50 727.60 727.42 727.51 0.0K
10:19 727.51 727.67 727.36 727.65 0.0K
10:20 727.62 727.62 727.44 727.50 0.0K
10:21 727.50 727.50 727.30 727.34 0.0K
10:22 727.34 727.39 726.90 726.95 0.0K
10:23 726.92 726.92 726.60 726.65 0.0K
10:24 726.65 726.65 726.19 726.19 0.0K
10:25 726.20 726.20 726.06 726.18 0.0K
10:26 726.18 726.43 726.18 726.43 0.0K
10:27 726.41 726.70 726.38 726.70 0.0K
10:28 726.70 726.94 726.70 726.94 0.0K
10:29 726.93 727.11 726.85 726.91 0.0K
10:30 726.86 727.07 726.86 726.98 0.0K
10:31 726.98 727.07 726.98 727.06 0.0K
10:32 727.00 727.00 726.80 726.80 0.0K
10:33 726.80 726.80 726.73 726.79 0.0K
10:34 726.79 726.85 726.79 726.83 0.0K
10:35 726.83 726.99 726.82 726.99 0.0K
10:36 726.98 726.98 726.91 726.93 0.0K
10:37 726.80 726.80 726.54 726.54 0.0K
10:38 726.53 726.53 726.04 726.08 0.0K
10:39 726.09 726.09 725.65 725.65 0.0K
10:40 725.65 725.65 725.33 725.50 0.0K
10:41 725.48 725.58 725.48 725.58 0.0K
10:42 725.58 725.81 725.58 725.73 0.0K
10:43 725.73 725.73 725.55 725.68 0.0K
10:44 725.70 725.70 725.54 725.55 0.0K
10:45 725.56 725.63 725.54 725.63 0.0K
10:46 725.63 726.06 725.57 726.06 0.0K
10:47 726.05 726.07 725.98 726.07 0.0K
10:48 726.07 726.70 726.07 726.70 0.0K
10:49 726.70 727.27 726.70 727.25 0.0K
10:50 727.19 727.22 726.80 726.83 0.0K
10:51 726.83 726.83 726.61 726.61 0.0K
10:52 726.47 726.61 726.47 726.61 0.0K
10:53 726.61 726.63 726.57 726.63 0.0K
10:54 726.67 726.67 726.57 726.57 0.0K
10:55 726.57 726.70 726.57 726.66 0.0K
10:56 726.66 726.80 726.65 726.80 0.0K
10:57 726.79 727.14 726.79 727.14 0.0K
10:58 727.14 727.44 727.14 727.44 0.0K
10:59 727.44 727.56 727.44 727.56 0.0K
11:00 727.56 727.61 727.51 727.53 0.0K
11:01 727.54 728.18 727.53 728.18 0.0K
11:02 728.18 728.31 728.18 728.29 0.0K
11:03 728.31 728.34 728.21 728.21 0.0K
11:04 728.19 728.32 728.19 728.29 0.0K
11:05 728.26 728.37 728.26 728.30 0.0K
11:06 728.26 728.26 728.10 728.16 0.0K
11:07 728.13 728.24 728.13 728.14 0.0K
11:08 728.20 728.20 727.97 727.97 0.0K
11:09 727.96 728.00 727.95 727.95 0.0K
11:10 727.93 728.01 727.91 728.01 0.0K
11:11 728.01 728.45 728.01 728.39 0.0K
11:12 728.39 728.44 728.36 728.36 0.0K
11:13 728.36 728.37 728.26 728.26 0.0K
11:14 728.26 728.26 727.98 727.98 0.0K
11:15 727.98 727.98 727.46 727.46 0.0K
11:16 727.46 727.46 727.19 727.19 0.0K
11:17 727.19 727.50 727.14 727.50 0.0K
11:18 727.50 727.70 727.50 727.70 0.0K
11:19 727.76 727.94 727.76 727.94 0.0K
11:20 727.94 728.71 727.94 728.71 0.0K
11:21 728.71 729.20 728.71 729.17 0.0K
11:22 729.17 729.17 729.01 729.07 0.0K
11:23 729.07 729.07 728.67 728.68 0.0K
11:24 728.68 728.68 728.48 728.48 0.0K
11:25 728.48 728.48 728.11 728.11 0.0K
11:26 728.03 728.03 727.96 727.96 0.0K
11:27 727.94 727.96 727.87 727.87 0.0K
11:28 727.86 727.87 727.84 727.84 0.0K
11:29 727.87 728.00 727.87 727.98 0.0K
11:30 728.02 728.02 727.96 728.01 0.0K
11:31 728.01 728.01 727.94 728.01 0.0K
11:32 728.01 728.17 728.01 728.13 0.0K
11:33 728.13 728.29 728.11 728.29 0.0K
11:34 728.29 728.29 728.15 728.18 0.0K
11:35 728.18 728.18 728.06 728.06 0.0K
11:36 728.06 728.19 728.06 728.18 0.0K
11:37 728.18 728.18 728.01 728.01 0.0K
11:38 728.01 728.02 727.88 727.88 0.0K
11:39 727.88 727.91 727.77 727.83 0.0K
11:40 727.83 727.83 727.50 727.57 0.0K
11:41 727.57 727.78 727.57 727.78 0.0K
11:42 727.74 727.92 727.74 727.92 0.0K
11:43 727.92 727.99 727.88 727.88 0.0K
11:44 727.88 727.88 727.51 727.51 0.0K
11:45 727.51 727.51 727.20 727.20 0.0K
11:46 727.20 727.22 726.83 726.83 0.0K
11:47 726.83 726.83 726.60 726.60 0.0K
11:48 726.60 726.65 726.43 726.43 0.0K
11:49 726.43 726.43 726.31 726.31 0.0K
11:50 726.30 726.36 726.28 726.28 0.0K
11:51 726.28 726.28 725.93 725.94 0.0K
11:52 725.91 725.99 725.90 725.99 0.0K
11:53 725.99 726.08 725.98 726.08 0.0K
11:54 726.08 726.41 726.08 726.41 0.0K
11:55 726.27 726.27 726.09 726.09 0.0K
11:56 726.09 726.17 726.00 726.00 0.0K
11:57 726.00 726.19 726.00 726.19 0.0K
11:58 726.15 726.30 726.15 726.20 0.0K
11:59 726.14 726.14 726.03 726.03 0.0K
12:00 726.03 726.05 725.98 725.98 0.0K
12:01 725.98 725.98 725.69 725.69 0.0K
12:02 725.71 725.71 725.50 725.50 0.0K
12:03 725.50 725.50 725.26 725.28 0.0K
12:04 725.28 725.30 725.21 725.26 0.0K
12:05 725.26 725.44 725.26 725.44 0.0K
12:06 725.44 725.58 725.44 725.58 0.0K
12:07 725.46 725.52 725.40 725.52 0.0K
12:08 725.52 725.57 725.47 725.47 0.0K
12:09 725.45 725.57 725.45 725.55 0.0K
12:10 725.53 725.55 725.44 725.44 0.0K
12:11 725.47 725.49 725.29 725.29 0.0K
12:12 725.27 725.43 725.25 725.43 0.0K
12:13 725.43 725.73 725.43 725.62 0.0K
12:14 725.62 725.72 725.58 725.58 0.0K
12:15 725.58 725.65 725.51 725.51 0.0K
12:16 725.49 725.51 725.40 725.41 0.0K
12:17 725.41 725.76 725.41 725.76 0.0K
12:18 725.74 725.95 725.69 725.94 0.0K
12:19 725.94 725.94 725.75 725.80 0.0K
12:20 725.80 726.11 725.80 726.09 0.0K
12:21 726.09 726.11 726.02 726.04 0.0K
12:22 726.04 726.05 725.90 725.90 0.0K
12:23 725.90 725.90 725.67 725.68 0.0K
12:24 725.68 725.83 725.63 725.83 0.0K
12:25 725.83 725.85 725.61 725.61 0.0K
12:26 725.58 725.58 725.50 725.50 0.0K
12:27 725.49 725.50 725.40 725.47 0.0K
12:28 725.47 725.57 725.47 725.56 0.0K
12:29 725.56 725.56 725.47 725.47 0.0K
12:30 725.49 725.89 725.49 725.89 0.0K
12:31 725.89 725.89 725.64 725.65 0.0K
12:32 725.64 725.67 725.49 725.51 0.0K
12:33 725.52 725.65 725.52 725.65 0.0K
12:34 725.60 725.69 725.51 725.69 0.0K
12:35 725.69 725.86 725.69 725.74 0.0K
12:36 725.74 725.74 725.65 725.68 0.0K
12:37 725.68 725.70 725.66 725.67 0.0K
12:38 725.70 725.78 725.70 725.78 0.0K
12:39 725.78 726.00 725.76 726.00 0.0K
12:40 726.00 726.18 726.00 726.18 0.0K
12:41 726.18 726.18 726.07 726.16 0.0K
12:42 726.16 726.33 726.16 726.33 0.0K
12:43 726.34 726.47 726.34 726.47 0.0K
12:44 726.47 726.68 726.47 726.68 0.0K
12:45 726.71 726.71 726.68 726.70 0.0K
12:46 726.69 726.74 726.69 726.74 0.0K
12:47 726.74 726.75 726.71 726.75 0.0K
12:48 726.75 726.95 726.75 726.94 0.0K
12:49 726.94 727.02 726.94 727.00 0.0K
12:50 726.96 726.98 726.94 726.94 0.0K
12:51 726.94 726.94 726.89 726.89 0.0K
12:52 726.92 726.92 726.73 726.73 0.0K
12:53 726.71 726.71 726.68 726.68 0.0K
12:54 726.68 726.80 726.64 726.80 0.0K
12:55 726.80 726.89 726.80 726.88 0.0K
12:56 726.92 727.04 726.88 727.04 0.0K
12:57 727.04 727.04 727.00 727.02 0.0K
12:58 727.02 727.06 726.99 727.05 0.0K
12:59 727.05 727.13 727.05 727.09 0.0K
13:00 727.10 727.10 727.06 727.09 0.0K
13:01 727.09 727.13 727.08 727.08 0.0K
13:02 727.07 727.14 727.06 727.12 0.0K
13:03 727.12 727.28 727.12 727.23 0.0K
13:04 727.23 727.24 727.22 727.22 0.0K
13:05 727.24 727.24 727.07 727.07 0.0K
13:06 727.07 727.07 726.90 726.90 0.0K
13:07 726.90 726.90 726.54 726.54 0.0K
13:08 726.54 726.59 726.53 726.54 0.0K
13:09 726.54 726.87 726.54 726.87 0.0K
13:10 726.92 727.22 726.91 727.20 0.0K
13:11 727.22 727.25 727.22 727.23 0.0K
13:12 727.23 727.23 727.11 727.11 0.0K
13:13 727.11 727.17 727.08 727.17 0.0K
13:14 727.21 727.21 727.18 727.21 0.0K
13:15 727.29 727.29 727.18 727.18 0.0K
13:16 727.18 727.27 727.18 727.27 0.0K
13:17 727.27 727.31 727.27 727.30 0.0K
13:18 727.31 727.35 727.27 727.32 0.0K
13:19 727.32 727.43 727.32 727.43 0.0K
13:20 727.43 727.44 727.33 727.33 0.0K
13:21 727.33 727.36 727.32 727.32 0.0K
13:22 727.32 727.37 727.32 727.37 0.0K
13:23 727.37 727.59 727.37 727.59 0.0K
13:24 727.59 727.59 727.32 727.32 0.0K
13:25 727.32 727.32 727.24 727.24 0.0K
13:26 727.24 727.35 727.24 727.35 0.0K
13:27 727.35 727.35 727.29 727.35 0.0K
13:28 727.35 727.41 727.32 727.32 0.0K
13:29 727.32 727.35 727.32 727.33 0.0K
13:30 727.33 727.83 727.33 727.83 0.0K
13:31 727.86 728.09 727.86 727.96 0.0K
13:32 727.96 727.96 727.84 727.94 0.0K
13:33 727.94 727.99 727.91 727.95 0.0K
13:34 727.95 727.95 727.82 727.82 0.0K
13:35 727.82 727.82 727.64 727.69 0.0K
13:36 727.69 727.71 727.45 727.45 0.0K
13:37 727.45 727.55 727.37 727.55 0.0K
13:38 727.64 727.78 727.64 727.72 0.0K
13:39 727.74 727.92 727.73 727.92 0.0K
13:40 727.91 727.92 727.54 727.54 0.0K
13:41 727.58 727.58 727.47 727.47 0.0K
13:42 727.47 727.47 727.41 727.42 0.0K
13:43 727.45 727.60 727.45 727.58 0.0K
13:44 727.58 727.58 727.48 727.52 0.0K
13:45 727.52 727.70 727.52 727.67 0.0K
13:46 727.67 727.67 727.53 727.53 0.0K
13:47 727.53 727.53 727.18 727.18 0.0K
13:48 727.18 727.32 727.18 727.32 0.0K
13:49 727.32 727.48 727.32 727.47 0.0K
13:50 727.47 727.59 727.38 727.49 0.0K
13:51 727.49 727.49 727.35 727.35 0.0K
13:52 727.37 727.37 727.31 727.32 0.0K
13:53 727.26 727.27 727.19 727.26 0.0K
13:54 727.22 727.23 727.06 727.06 0.0K
13:55 727.06 727.14 727.03 727.14 0.0K
13:56 727.12 727.12 727.01 727.01 0.0K
13:57 727.01 727.11 726.88 727.08 0.0K
13:58 727.08 727.08 727.03 727.05 0.0K
13:59 727.05 727.27 727.05 727.27 0.0K
14:00 727.28 727.58 727.28 727.47 0.0K
14:01 727.46 727.47 727.24 727.25 0.0K
14:02 727.25 727.29 727.20 727.28 0.0K
14:03 727.28 727.28 726.94 726.94 0.0K
14:04 726.94 726.94 726.78 726.78 0.0K
14:05 726.78 727.02 726.78 726.87 0.0K
14:06 726.87 726.87 726.73 726.74 0.0K
14:07 726.74 726.90 726.72 726.88 0.0K
14:08 726.88 726.88 726.75 726.75 0.0K
14:09 726.75 727.20 726.69 727.20 0.0K
14:10 727.20 727.27 727.17 727.17 0.0K
14:11 727.17 727.18 727.09 727.15 0.0K
14:12 727.14 727.14 727.12 727.13 0.0K
14:13 727.13 727.36 727.13 727.36 0.0K
14:14 727.36 727.50 727.28 727.50 0.0K
14:15 727.50 727.59 727.50 727.56 0.0K
14:16 727.56 727.56 727.23 727.23 0.0K
14:17 727.23 727.23 727.02 727.02 0.0K
14:18 727.02 727.18 727.02 727.18 0.0K
14:19 727.18 727.28 727.16 727.16 0.0K
14:20 727.16 727.25 727.11 727.25 0.0K
14:21 727.28 727.32 727.27 727.27 0.0K
14:22 727.27 727.53 727.27 727.53 0.0K
14:23 727.53 727.63 727.51 727.62 0.0K
14:24 727.62 727.85 727.61 727.85 0.0K
14:25 727.85 728.32 727.85 728.29 0.0K
14:26 728.29 728.43 728.29 728.43 0.0K
14:27 728.43 728.52 728.38 728.52 0.0K
14:28 728.49 728.51 728.47 728.47 0.0K
14:29 728.47 728.48 728.45 728.46 0.0K
14:30 728.46 728.57 728.42 728.57 0.0K
14:31 728.56 728.57 728.52 728.56 0.0K
14:32 728.56 728.61 728.56 728.58 0.0K
14:33 728.58 728.58 728.43 728.50 0.0K
14:34 728.50 728.50 728.46 728.46 0.0K
14:35 728.46 728.98 728.45 728.98 0.0K
14:36 728.98 729.27 728.98 729.25 0.0K
14:37 729.25 729.25 729.19 729.19 0.0K
14:38 729.19 729.19 729.04 729.12 0.0K
14:39 729.12 729.15 729.02 729.05 0.0K
14:40 729.05 729.06 728.92 728.94 0.0K
14:41 728.95 729.19 728.95 729.19 0.0K
14:42 729.19 729.23 729.17 729.23 0.0K
14:43 729.23 729.23 729.17 729.17 0.0K
14:44 729.15 729.15 729.08 729.14 0.0K
14:45 729.14 729.18 729.11 729.11 0.0K
14:46 729.11 729.11 728.82 728.82 0.0K
14:47 728.81 728.81 728.68 728.74 0.0K
14:48 728.74 728.75 728.61 728.68 0.0K
14:49 728.68 728.87 728.68 728.87 0.0K
14:50 728.87 728.89 728.85 728.89 0.0K
14:51 728.89 728.94 728.83 728.83 0.0K
14:52 728.83 729.01 728.83 729.01 0.0K
14:53 729.01 729.08 729.01 729.04 0.0K
14:54 729.05 729.14 728.99 728.99 0.0K
14:55 728.99 729.20 728.98 729.20 0.0K
14:56 729.19 729.20 728.97 728.97 0.0K
14:57 728.95 728.95 728.90 728.93 0.0K
14:58 728.89 728.89 728.84 728.85 0.0K
14:59 728.86 728.87 728.82 728.87 0.0K
15:00 728.87 728.89 728.79 728.79 0.0K
15:01 728.79 728.79 728.45 728.45 0.0K
15:02 728.45 728.45 728.26 728.38 0.0K
15:03 728.37 728.58 728.37 728.58 0.0K
15:04 728.58 728.98 728.58 728.97 0.0K
15:05 728.98 728.98 728.85 728.94 0.0K
15:06 728.95 729.02 728.95 729.02 0.0K
15:07 729.02 729.09 729.00 729.00 0.0K
15:08 728.97 728.97 728.68 728.68 0.0K
15:09 728.68 728.68 728.47 728.47 0.0K
15:10 728.46 728.47 728.40 728.45 0.0K
15:11 728.56 728.57 728.31 728.31 0.0K
15:12 728.30 728.61 728.28 728.60 0.0K
15:13 728.60 728.60 728.42 728.44 0.0K
15:14 728.44 728.47 728.32 728.32 0.0K
15:15 728.33 728.35 728.12 728.16 0.0K
15:16 728.16 728.16 727.60 727.60 0.0K
15:17 727.60 727.76 727.60 727.76 0.0K
15:18 727.77 727.87 727.77 727.84 0.0K
15:19 727.86 727.92 727.84 727.92 0.0K
15:20 727.95 728.11 727.95 728.10 0.0K
15:21 728.09 728.13 728.00 728.13 0.0K
15:22 728.13 728.63 728.10 728.63 0.0K
15:23 728.63 728.93 728.63 728.93 0.0K
15:24 728.96 729.08 728.87 728.95 0.0K
15:25 729.02 729.02 728.91 728.98 0.0K
15:26 728.98 729.15 728.96 729.14 0.0K
15:27 729.14 729.14 729.01 729.03 0.0K
15:28 729.03 729.03 728.80 728.81 0.0K
15:29 728.82 728.82 728.49 728.49 0.0K
15:30 728.50 728.50 728.14 728.14 0.0K
15:31 728.14 728.19 728.12 728.19 0.0K
15:32 728.21 728.36 728.21 728.24 0.0K
15:33 728.24 728.27 728.18 728.20 0.0K
15:34 728.18 728.18 727.96 728.04 0.0K
15:35 727.86 727.86 727.66 727.85 0.0K
15:36 727.85 727.92 727.84 727.89 0.0K
15:37 727.89 727.90 727.83 727.89 0.0K
15:38 727.90 728.02 727.90 728.00 0.0K
15:39 727.98 728.44 727.96 728.44 0.0K
15:40 728.47 728.54 728.08 728.08 0.0K
15:41 728.05 728.25 727.99 728.19 0.0K
15:42 728.16 728.16 727.91 727.98 0.0K
15:43 727.98 728.06 727.93 728.03 0.0K
15:44 728.03 728.03 727.88 727.95 0.0K
15:45 727.97 728.17 727.97 728.14 0.0K
15:46 728.08 728.16 727.98 728.16 0.0K
15:47 728.16 728.25 727.95 727.95 0.0K
15:48 727.95 728.07 727.87 728.03 0.0K
15:49 728.13 728.23 728.13 728.22 0.0K
15:50 728.32 728.62 728.28 728.62 0.0K
15:51 728.61 729.13 728.61 729.13 0.0K
15:52 729.13 729.29 729.06 729.27 0.0K
15:53 729.18 729.46 729.18 729.38 0.0K
15:54 729.24 729.24 728.93 729.08 0.0K
15:55 728.85 728.85 728.10 728.28 0.0K
15:56 728.31 728.71 728.31 728.59 0.0K
15:57 728.63 728.63 728.24 728.24 0.0K
15:58 728.12 728.14 727.76 727.82 0.0K
15:59 727.77 727.77 727.33 727.35 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 734.42 737.53 727.09 737.53 0.0M
2025-09-26 724.99 733.58 723.55 731.15 0.0M
2025-09-25 724.09 729.31 720.37 721.42 0.0M
2025-09-24 726.14 735.92 726.14 729.63 0.0M
2025-09-23 729.85 733.19 723.87 729.64 0.0M
2025-09-22 734.39 734.39 725.21 727.35 0.0M
2025-09-19 739.11 744.54 736.98 738.49 0.0M
2025-09-18 742.64 750.53 740.82 747.49 0.0M
2025-09-17 750.44 769.12 738.01 742.64 0.0M
2025-09-16 751.09 752.29 740.80 747.42 0.0M
2025-09-15 758.89 759.30 747.46 750.70 0.0M
2025-09-12 768.46 772.24 759.09 759.14 0.0M
2025-09-11 761.13 776.58 761.13 775.74 0.0M
2025-09-10 760.85 761.76 753.02 756.66 0.0M
2025-09-09 775.78 775.95 754.44 758.58 0.0M
2025-09-08 774.35 781.57 770.66 781.01 0.0M
2025-09-05 773.53 782.90 770.25 777.41 0.0M
2025-09-04 747.95 763.17 747.11 761.60 0.0M
2025-09-03 736.93 744.69 736.70 742.31 0.0M
2025-09-02 733.75 741.82 733.75 739.43 0.0M
2025-08-29 744.96 747.55 740.84 744.63 0.0M
2025-08-28 747.69 747.70 738.58 745.24 0.0M
2025-08-27 744.16 749.13 742.19 745.68 0.0M
2025-08-26 748.15 751.31 745.15 745.80 0.0M
2025-08-25 753.06 753.39 749.06 749.08 0.0M
2025-08-22 729.32 761.00 726.22 757.01 0.0M
2025-08-21 723.44 725.94 717.70 724.74 0.0M
2025-08-20 744.62 750.02 728.87 729.79 0.0M
2025-08-19 738.89 750.03 738.89 746.84 0.0M
2025-08-18 737.46 740.03 734.70 734.97 0.0M
2025-08-15 746.07 747.23 734.98 736.63 0.0M
2025-08-14 732.13 739.13 731.57 738.11 0.0M
2025-08-13 723.94 749.79 723.74 746.55 0.0M
2025-08-12 705.60 720.76 701.48 719.65 0.0M
2025-08-11 705.82 708.26 693.33 700.03 0.0M
2025-08-08 702.52 706.97 702.12 704.46 0.0M
2025-08-07 708.02 714.77 700.26 701.42 0.0M
2025-08-06 706.65 708.73 701.28 701.41 0.0M
2025-08-05 695.37 708.24 695.37 703.54 0.0M
2025-08-04 685.83 695.58 685.83 694.44 0.0M
2025-08-01 678.61 684.96 672.77 683.97 0.0M
2025-07-31 668.09 677.08 664.68 671.76 0.0M
2025-07-30 686.37 688.10 669.67 673.50 0.0M
2025-07-29 685.65 688.64 682.60 687.23 0.0M
2025-07-28 686.52 690.18 681.23 684.67 0.0M
2025-07-25 684.88 688.31 680.06 687.60 0.0M
2025-07-24 690.11 691.31 681.67 682.65 0.0M
2025-07-23 697.31 699.32 691.66 693.01 0.0M
2025-07-22 654.67 696.09 654.67 694.58 0.0M
2025-07-21 658.20 660.19 649.37 650.98 0.0M
2025-07-18 659.86 660.45 650.12 654.19 0.0M
2025-07-17 652.09 657.97 651.86 656.48 0.0M
2025-07-16 648.48 652.29 641.11 652.14 0.0M
2025-07-15 672.61 673.33 646.63 646.84 0.0M
2025-07-14 669.95 671.80 661.59 668.75 0.0M
2025-07-11 671.39 674.84 669.17 672.35 0.0M
2025-07-10 673.76 686.27 672.11 680.12 0.0M
2025-07-09 658.27 675.40 658.27 673.72 0.0M
2025-07-08 650.47 659.39 649.70 654.82 0.0M
2025-07-07 657.13 659.56 647.70 651.22 0.0M
2025-07-03 669.06 669.20 658.89 659.99 0.0M
2025-07-02 664.07 671.06 661.52 669.03 0.0M
2025-07-01 637.62 673.88 637.59 662.71 0.0M
2025-06-30 642.47 643.77 637.85 641.36 0.0M
2025-06-27 637.47 647.62 637.35 641.41 0.0M
2025-06-26 633.55 637.15 628.46 636.72 0.0M
2025-06-25 642.21 642.97 631.38 632.04 0.0M
2025-06-24 639.72 647.54 636.43 644.27 0.0M
2025-06-23 617.66 638.92 617.66 638.00 0.0M
2025-06-20 616.16 621.56 615.47 620.24 0.0M
2025-06-18 609.67 619.90 609.63 612.91 0.0M
2025-06-17 624.96 631.53 610.31 610.85 0.0M
2025-06-16 628.37 630.12 622.66 626.28 0.0M
2025-06-13 628.57 633.98 619.52 622.66 0.0M
2025-06-12 631.42 639.67 627.50 637.86 0.0M
2025-06-11 649.55 651.87 633.07 633.59 0.0M
2025-06-10 636.96 644.46 632.87 643.11 0.0M
2025-06-09 628.95 634.02 625.08 631.21 0.0M
2025-06-06 632.15 633.35 623.89 624.29 0.0M
2025-06-05 628.97 632.08 623.05 628.32 0.0M
2025-06-04 620.88 632.09 620.67 630.07 0.0M
2025-06-03 610.78 619.83 609.12 619.31 0.0M
2025-06-02 612.84 612.84 604.03 611.35 0.0M
2025-05-30 618.17 620.64 613.57 618.25 0.0M
2025-05-29 621.50 621.98 614.86 621.31 0.0M
2025-05-28 630.32 630.61 615.90 616.47 0.0M
2025-05-27 625.03 631.58 620.57 631.46 0.0M
2025-05-23 612.28 619.41 612.28 617.48 0.0M
2025-05-22 618.81 623.55 613.65 621.04 0.0M
2025-05-21 633.79 636.03 620.71 621.37 0.0M
2025-05-20 644.37 647.42 638.31 640.13 0.0M
2025-05-19 641.05 649.18 641.01 648.03 0.0M
2025-05-16 646.24 653.24 644.43 653.15 0.0M
2025-05-15 636.98 643.76 632.10 643.68 0.0M
2025-05-14 649.22 649.70 635.60 636.46 0.0M
2025-05-13 656.76 657.19 651.48 651.69 0.0M
2025-05-12 644.37 660.95 644.18 652.71 0.0M
2025-05-09 634.43 634.47 627.24 628.93 0.0M
2025-05-08 627.52 637.33 627.09 631.40 0.0M
2025-05-07 626.17 627.05 619.92 622.11 0.0M
2025-05-06 627.76 631.22 622.98 623.40 0.0M
2025-05-05 634.36 641.30 632.71 635.18 0.0M
2025-05-02 632.21 640.27 632.21 638.43 0.0M
2025-05-01 629.02 634.62 625.27 626.94 0.0M
2025-04-30 614.11 628.22 609.24 626.82 0.0M
2025-04-29 612.95 618.48 608.49 615.97 0.0M
2025-04-28 613.16 619.74 610.26 615.67 0.0M
2025-04-25 616.40 616.40 609.57 613.05 0.0M
2025-04-24 610.55 620.04 605.44 618.83 0.0M
2025-04-23 617.54 629.41 606.26 607.85 0.0M
2025-04-22 597.63 613.45 597.63 612.20 0.0M
2025-04-21 597.63 597.90 585.15 590.24 0.0M
2025-04-17 594.39 606.44 593.85 603.22 0.0M
2025-04-16 601.12 604.74 588.06 593.33 0.0M
2025-04-15 606.39 613.53 600.73 603.44 0.0M
2025-04-14 610.68 610.68 597.88 606.83 0.0M
2025-04-11 589.29 601.30 577.09 601.28 0.0M
2025-04-10 599.50 602.05 576.25 592.69 0.0M
2025-04-09 565.33 617.14 560.04 611.79 0.0M
2025-04-08 604.89 605.48 566.65 573.98 0.0M
2025-04-07 602.72 624.31 589.67 593.41 0.0M
2025-04-04 603.77 630.04 600.03 615.29 0.0M
2025-04-03 634.73 637.34 610.99 615.72 0.0M
2025-04-02 634.43 651.73 634.43 650.52 0.0M
2025-04-01 640.19 643.70 632.15 642.22 0.0M
2025-03-31 632.07 643.54 625.06 640.00 0.0M
2025-03-28 654.21 654.33 633.57 636.07 0.0M
2025-03-27 651.80 659.69 649.45 653.48 0.0M
2025-03-26 656.66 663.35 651.10 652.92 0.0M
2025-03-25 655.29 663.32 651.81 656.05 0.0M
2025-03-24 648.87 660.10 648.68 659.76 0.0M
2025-03-21 645.52 645.68 636.12 643.46 0.0M
2025-03-20 654.83 667.42 654.83 656.37 0.0M
2025-03-19 649.48 661.84 647.68 658.32 0.0M
2025-03-18 648.42 652.44 645.73 648.51 0.0M
2025-03-17 642.14 651.78 642.01 649.50 0.0M
2025-03-14 637.10 643.46 632.69 642.86 0.0M
2025-03-13 642.32 644.13 628.27 629.81 0.0M
2025-03-12 653.49 654.06 640.12 643.79 0.0M
2025-03-11 660.43 662.78 647.03 649.95 0.0M
2025-03-10 664.15 680.49 660.57 661.62 0.0M
2025-03-07 667.71 671.38 657.71 667.57 0.0M
2025-03-06 664.05 671.21 661.28 668.34 0.0M
2025-03-05 651.81 666.06 651.81 663.84 0.0M
2025-03-04 648.85 659.03 641.53 649.50 0.0M
2025-03-03 665.37 669.50 652.29 655.17 0.0M
2025-02-28 662.87 665.35 655.76 663.71 0.0M
2025-02-27 667.29 672.48 660.68 661.25 0.0M
2025-02-26 679.26 679.74 669.31 670.52 0.0M
2025-02-25 667.29 683.25 667.08 679.10 0.0M
2025-02-24 668.28 668.91 660.45 663.16 0.0M
2025-02-21 686.57 687.35 662.91 667.30 0.0M
2025-02-20 679.18 683.86 678.11 682.84 0.0M
2025-02-19 678.23 682.88 674.63 681.25 0.0M
2025-02-18 690.68 693.37 686.32 691.30 0.0M
2025-02-14 693.81 700.94 692.50 693.71 0.0M
2025-02-13 688.30 690.32 682.62 690.04 0.0M
2025-02-12 679.42 682.17 671.67 682.01 0.0M
2025-02-11 687.82 694.67 687.11 693.57 0.0M
2025-02-10 694.30 694.92 688.56 689.57 0.0M
2025-02-07 705.25 705.31 686.20 688.80 0.0M
2025-02-06 713.64 714.79 703.57 708.14 0.0M
2025-02-05 706.84 712.61 701.14 710.39 0.0M
2025-02-04 693.91 702.83 692.30 698.43 0.0M
2025-02-03 697.62 700.63 688.04 693.89 0.0M
2025-01-31 722.73 724.50 710.25 710.57 0.0M
2025-01-30 719.56 735.35 716.38 729.61 0.0M
2025-01-29 725.15 728.37 711.84 713.27 0.0M
2025-01-28 735.21 735.49 726.59 729.58 0.0M
2025-01-27 721.10 739.08 721.10 737.60 0.0M
2025-01-24 726.47 727.72 720.43 721.95 0.0M
2025-01-23 726.35 730.11 722.47 726.82 0.0M
2025-01-22 722.24 728.33 721.01 727.82 0.0M
2025-01-21 732.85 740.04 722.99 723.85 0.0M
2025-01-17 730.70 732.07 725.29 726.78 0.0M
2025-01-16 714.13 723.74 710.62 722.89 0.0M
2025-01-15 722.17 722.46 713.56 716.35 0.0M
2025-01-14 692.83 701.02 691.67 700.56 0.0M
2025-01-13 667.12 682.08 666.58 682.03 0.0M
2025-01-10 678.66 679.58 669.27 669.74 0.0M
2025-01-08 675.63 686.00 671.79 685.65 0.0M
2025-01-07 686.06 689.05 675.96 677.78 0.0M
2025-01-06 691.01 697.04 685.50 686.45 0.0M
2025-01-03 685.99 689.97 682.53 688.52 0.0M
2025-01-02 694.17 695.44 678.50 680.24 0.0M