信安金融集团

PFG
🏛️ 美国 →
82.87
最后更新: 2025-09-30
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 81.86 82.23 81.86 82.09 15.0K
09:32 82.22 82.22 82.22 82.22 0.3K
09:33 82.07 82.35 82.07 82.35 5.0K
09:34 82.32 82.32 82.32 82.32 0.5K
09:36 82.65 82.65 82.65 82.65 0.9K
09:37 82.54 82.54 82.54 82.54 0.3K
09:38 82.55 82.55 82.53 82.53 1.2K
09:39 82.54 82.54 82.54 82.54 0.3K
09:40 82.53 82.53 82.53 82.53 1.0K
09:42 82.53 82.59 82.53 82.59 0.9K
09:43 82.63 82.63 82.63 82.63 1.3K
09:44 82.58 82.67 82.58 82.67 0.6K
09:45 82.56 82.62 82.56 82.62 1.9K
09:46 82.61 82.61 82.61 82.61 0.9K
09:47 82.71 82.71 82.71 82.71 0.6K
09:48 82.81 82.81 82.81 82.81 1.3K
09:50 82.76 82.86 82.76 82.86 0.7K
09:51 82.85 82.96 82.83 82.96 5.2K
09:53 83.06 83.07 83.06 83.07 1.7K
09:54 83.07 83.08 83.07 83.08 1.1K
09:55 82.92 83.03 82.92 83.03 17.5K
09:56 82.91 82.91 82.91 82.91 3.2K
09:57 83.01 83.01 82.96 82.96 1.0K
09:58 83.02 83.02 83.02 83.02 0.6K
09:59 83.04 83.09 83.04 83.04 0.8K
10:00 83.02 83.19 83.02 83.16 12.3K
10:01 83.15 83.15 83.13 83.14 4.9K
10:02 83.07 83.07 82.95 82.95 4.0K
10:03 82.93 82.93 82.93 82.93 1.8K
10:04 82.89 82.94 82.89 82.94 1.0K
10:06 82.96 82.96 82.91 82.91 0.9K
10:07 82.92 82.92 82.85 82.85 2.0K
10:09 82.80 82.85 82.79 82.85 2.6K
10:10 82.85 82.85 82.84 82.85 0.6K
10:11 82.88 82.93 82.85 82.85 1.8K
10:13 82.86 82.86 82.80 82.80 2.1K
10:14 82.69 82.69 82.63 82.63 3.0K
10:15 82.57 82.57 82.57 82.57 0.4K
10:16 82.56 82.62 82.52 82.62 1.0K
10:17 82.53 82.53 82.53 82.53 0.7K
10:20 82.52 82.59 82.52 82.59 2.9K
10:21 82.58 82.58 82.58 82.58 0.6K
10:22 82.57 82.57 82.57 82.57 0.4K
10:23 82.63 82.63 82.63 82.63 0.6K
10:24 82.59 82.59 82.53 82.53 2.0K
10:25 82.54 82.54 82.54 82.54 0.7K
10:27 82.54 82.54 82.50 82.53 2.0K
10:28 82.53 82.53 82.53 82.53 0.9K
10:29 82.56 82.56 82.51 82.51 5.5K
10:30 82.47 82.47 82.45 82.46 5.5K
10:31 82.42 82.47 82.42 82.43 3.3K
10:32 82.45 82.45 82.37 82.42 3.7K
10:33 82.44 82.46 82.44 82.46 1.7K
10:34 82.43 82.43 82.39 82.39 2.6K
10:35 82.32 82.32 82.31 82.31 0.7K
10:36 82.32 82.32 82.27 82.27 1.7K
10:38 82.27 82.27 82.27 82.27 1.2K
10:40 82.31 82.31 82.31 82.31 1.8K
10:41 82.28 82.28 82.28 82.28 0.9K
10:42 82.28 82.28 82.28 82.28 0.3K
10:43 82.27 82.27 82.27 82.27 0.7K
10:44 82.27 82.27 82.27 82.27 0.5K
10:45 82.27 82.34 82.26 82.27 9.8K
10:46 82.23 82.23 82.23 82.23 0.5K
10:48 82.19 82.23 82.19 82.23 0.5K
10:49 82.20 82.23 82.20 82.20 4.7K
10:51 82.18 82.25 82.18 82.23 1.3K
10:52 82.24 82.24 82.24 82.24 0.8K
10:54 82.14 82.14 82.14 82.14 0.3K
10:55 82.14 82.19 82.14 82.19 1.3K
10:56 82.17 82.17 82.17 82.17 1.7K
10:57 82.16 82.17 82.12 82.17 0.6K
10:58 82.17 82.17 82.17 82.17 0.2K
10:59 82.18 82.18 82.18 82.18 0.7K
11:00 82.18 82.18 82.18 82.18 0.4K
11:01 82.16 82.16 82.15 82.15 1.1K
11:02 82.13 82.13 82.13 82.13 1.0K
11:04 82.15 82.15 82.11 82.11 13.6K
11:05 82.14 82.14 82.14 82.14 0.3K
11:06 82.15 82.15 82.15 82.15 0.4K
11:07 82.15 82.15 82.15 82.15 0.5K
11:08 82.14 82.14 82.14 82.14 0.5K
11:09 82.13 82.13 82.13 82.13 0.7K
11:11 82.15 82.19 82.15 82.16 4.6K
11:12 82.16 82.16 82.14 82.14 11.4K
11:13 82.14 82.18 82.14 82.15 1.2K
11:14 82.15 82.15 82.15 82.15 0.5K
11:15 82.13 82.13 82.13 82.13 3.2K
11:19 82.29 82.29 82.26 82.26 0.4K
11:20 82.30 82.30 82.30 82.30 0.9K
11:21 82.42 82.42 82.40 82.40 1.9K
11:22 82.42 82.42 82.42 82.42 1.3K
11:23 82.45 82.50 82.45 82.50 9.7K
11:24 82.50 82.54 82.50 82.50 6.2K
11:25 82.52 82.52 82.51 82.51 0.8K
11:26 82.51 82.51 82.48 82.48 1.5K
11:28 82.50 82.52 82.47 82.52 1.8K
11:29 82.56 82.56 82.56 82.56 0.7K
11:30 82.56 82.56 82.56 82.56 2.0K
11:35 82.60 82.60 82.59 82.59 1.3K
11:36 82.61 82.61 82.61 82.61 0.2K
11:37 82.59 82.59 82.59 82.59 1.9K
11:38 82.55 82.55 82.45 82.45 16.9K
11:39 82.45 82.46 82.45 82.46 0.8K
11:40 82.43 82.45 82.40 82.43 6.4K
11:41 82.44 82.49 82.44 82.49 1.7K
11:42 82.48 82.48 82.48 82.48 1.0K
11:43 82.54 82.54 82.54 82.54 0.7K
11:44 82.58 82.58 82.58 82.58 0.3K
11:45 82.56 82.56 82.56 82.56 0.8K
11:46 82.57 82.57 82.57 82.57 1.3K
11:49 82.56 82.58 82.56 82.58 1.3K
11:50 82.55 82.55 82.53 82.53 3.5K
11:54 82.45 82.50 82.45 82.50 1.3K
11:55 82.48 82.48 82.48 82.48 0.1K
11:56 82.47 82.47 82.47 82.47 0.9K
11:58 82.44 82.44 82.44 82.44 1.2K
11:59 82.37 82.37 82.37 82.37 1.9K
12:02 82.31 82.31 82.31 82.31 0.8K
12:04 82.31 82.34 82.31 82.34 1.4K
12:06 82.38 82.38 82.38 82.38 0.5K
12:07 82.38 82.38 82.35 82.38 1.8K
12:10 82.36 82.36 82.35 82.35 0.6K
12:11 82.37 82.38 82.35 82.35 2.0K
12:13 82.36 82.36 82.36 82.36 0.2K
12:14 82.40 82.40 82.40 82.40 1.5K
12:15 82.42 82.47 82.42 82.47 1.3K
12:16 82.42 82.43 82.41 82.43 1.7K
12:17 82.38 82.38 82.38 82.38 0.8K
12:18 82.40 82.40 82.40 82.40 0.3K
12:19 82.40 82.40 82.40 82.40 0.1K
12:20 82.44 82.48 82.44 82.48 1.7K
12:22 82.50 82.52 82.50 82.52 0.5K
12:24 82.56 82.59 82.56 82.59 1.0K
12:25 82.57 82.57 82.57 82.57 0.8K
12:27 82.60 82.60 82.59 82.59 2.2K
12:31 82.59 82.59 82.59 82.59 0.1K
12:32 82.59 82.59 82.57 82.57 1.4K
12:33 82.56 82.56 82.53 82.53 1.3K
12:34 82.59 82.59 82.59 82.59 0.7K
12:37 82.63 82.63 82.63 82.63 0.2K
12:38 82.61 82.61 82.61 82.61 0.3K
12:39 82.65 82.65 82.65 82.65 0.4K
12:40 82.61 82.62 82.61 82.62 0.7K
12:42 82.65 82.65 82.65 82.65 0.3K
12:43 82.62 82.62 82.60 82.61 1.9K
12:46 82.60 82.60 82.59 82.59 0.7K
12:47 82.62 82.62 82.62 82.62 1.1K
12:53 82.62 82.64 82.62 82.64 0.6K
12:55 82.65 82.67 82.65 82.67 0.7K
12:56 82.67 82.67 82.66 82.66 1.5K
12:57 82.67 82.72 82.67 82.72 2.2K
12:58 82.77 82.77 82.77 82.77 0.7K
12:59 82.84 82.89 82.84 82.88 1.5K
13:00 82.86 82.86 82.77 82.80 12.6K
13:01 82.80 82.80 82.80 82.80 0.4K
13:02 82.77 82.79 82.77 82.79 2.3K
13:03 82.78 82.78 82.78 82.78 0.3K
13:04 82.75 82.75 82.75 82.75 0.6K
13:05 82.74 82.76 82.74 82.76 0.8K
13:06 82.77 82.77 82.77 82.77 0.8K
13:08 82.73 82.73 82.73 82.73 1.0K
13:11 82.75 82.75 82.75 82.75 0.2K
13:12 82.77 82.77 82.77 82.77 0.5K
13:14 82.75 82.75 82.75 82.75 0.5K
13:16 82.81 82.85 82.81 82.85 1.7K
13:17 82.84 82.84 82.83 82.83 1.5K
13:18 82.81 82.81 82.80 82.80 1.3K
13:19 82.79 82.79 82.79 82.79 0.8K
13:20 82.77 82.77 82.77 82.77 0.6K
13:21 82.75 82.75 82.75 82.75 0.4K
13:23 82.80 82.80 82.80 82.80 1.1K
13:24 82.82 82.82 82.82 82.82 0.3K
13:25 82.82 82.82 82.82 82.82 0.3K
13:26 82.80 82.80 82.80 82.80 0.2K
13:27 82.77 82.77 82.75 82.75 1.6K
13:30 82.75 82.77 82.75 82.77 1.3K
13:31 82.77 82.77 82.77 82.77 1.9K
13:32 82.76 82.76 82.76 82.76 0.9K
13:33 82.78 82.78 82.78 82.78 0.3K
13:34 82.75 82.75 82.75 82.75 0.7K
13:35 82.72 82.72 82.72 82.72 1.3K
13:36 82.74 82.74 82.74 82.74 0.4K
13:37 82.75 82.78 82.75 82.78 1.7K
13:38 82.77 82.77 82.75 82.75 1.4K
13:39 82.71 82.71 82.71 82.71 0.9K
13:40 82.74 82.75 82.74 82.75 0.6K
13:41 82.75 82.75 82.75 82.75 1.4K
13:42 82.79 82.79 82.79 82.79 1.1K
13:44 82.82 82.82 82.82 82.82 0.3K
13:45 82.81 82.82 82.81 82.82 0.5K
13:46 82.80 82.80 82.77 82.77 2.1K
13:47 82.79 82.79 82.78 82.78 0.9K
13:48 82.77 82.77 82.76 82.76 0.9K
13:50 82.72 82.72 82.72 82.72 1.2K
13:53 82.73 82.73 82.73 82.73 0.6K
13:54 82.73 82.74 82.73 82.74 2.3K
13:56 82.71 82.71 82.71 82.71 1.1K
13:58 82.74 82.74 82.74 82.74 0.2K
13:59 82.76 82.76 82.76 82.76 0.5K
14:00 82.75 82.75 82.75 82.75 0.7K
14:01 82.77 82.80 82.77 82.78 2.0K
14:02 82.75 82.75 82.72 82.72 4.6K
14:03 82.72 82.72 82.72 82.72 0.9K
14:04 82.70 82.70 82.70 82.70 0.3K
14:05 82.66 82.66 82.63 82.63 1.8K
14:06 82.63 82.63 82.61 82.61 0.7K
14:07 82.63 82.63 82.63 82.63 0.9K
14:09 82.63 82.63 82.60 82.60 2.0K
14:11 82.60 82.60 82.60 82.60 0.4K
14:12 82.62 82.62 82.62 82.62 1.7K
14:14 82.65 82.65 82.65 82.65 0.2K
14:15 82.66 82.68 82.66 82.68 0.9K
14:16 82.71 82.71 82.69 82.71 1.8K
14:18 82.69 82.73 82.69 82.73 0.5K
14:19 82.69 82.69 82.69 82.69 2.2K
14:20 82.69 82.69 82.69 82.69 0.8K
14:21 82.71 82.72 82.71 82.72 2.4K
14:22 82.71 82.71 82.71 82.71 0.7K
14:23 82.71 82.71 82.71 82.71 0.5K
14:24 82.74 82.74 82.74 82.74 1.0K
14:25 82.77 82.77 82.77 82.77 0.4K
14:26 82.77 82.77 82.77 82.77 0.5K
14:27 82.74 82.75 82.74 82.74 2.5K
14:28 82.73 82.73 82.72 82.72 2.1K
14:29 82.73 82.77 82.71 82.71 3.0K
14:30 82.75 82.76 82.72 82.76 1.7K
14:31 82.78 82.79 82.78 82.79 1.0K
14:32 82.78 82.78 82.78 82.78 0.4K
14:33 82.78 82.78 82.76 82.76 1.6K
14:34 82.78 82.78 82.70 82.74 4.9K
14:35 82.75 82.75 82.74 82.74 1.9K
14:36 82.73 82.75 82.73 82.75 1.0K
14:37 82.73 82.73 82.73 82.73 1.2K
14:38 82.71 82.71 82.70 82.70 1.0K
14:39 82.71 82.74 82.71 82.72 0.6K
14:40 82.71 82.71 82.68 82.68 1.8K
14:41 82.70 82.70 82.70 82.70 1.9K
14:43 82.67 82.67 82.67 82.67 0.3K
14:44 82.65 82.65 82.65 82.65 1.0K
14:45 82.67 82.67 82.63 82.63 2.9K
14:46 82.58 82.58 82.58 82.58 1.0K
14:47 82.60 82.60 82.60 82.60 0.7K
14:48 82.60 82.62 82.60 82.62 3.6K
14:49 82.61 82.66 82.61 82.66 2.5K
14:50 82.63 82.63 82.62 82.62 1.2K
14:51 82.63 82.63 82.62 82.62 1.7K
14:52 82.58 82.58 82.54 82.58 4.4K
14:53 82.59 82.59 82.59 82.59 0.3K
14:54 82.60 82.64 82.60 82.64 1.9K
14:55 82.65 82.77 82.65 82.77 17.4K
14:56 82.77 82.77 82.76 82.76 2.2K
14:57 82.77 82.78 82.77 82.78 0.8K
14:58 82.77 82.78 82.76 82.76 1.7K
14:59 82.75 82.76 82.75 82.76 1.5K
15:00 82.74 82.77 82.74 82.77 1.8K
15:01 82.75 82.75 82.70 82.70 9.6K
15:02 82.71 82.71 82.69 82.69 1.4K
15:03 82.68 82.68 82.66 82.66 1.0K
15:05 82.66 82.68 82.66 82.68 1.1K
15:06 82.68 82.68 82.66 82.66 2.4K
15:07 82.63 82.63 82.63 82.63 1.7K
15:08 82.62 82.62 82.62 82.62 0.8K
15:09 82.63 82.65 82.63 82.64 1.8K
15:10 82.60 82.60 82.59 82.59 2.4K
15:11 82.60 82.63 82.60 82.63 1.8K
15:12 82.63 82.63 82.63 82.63 1.6K
15:14 82.63 82.63 82.63 82.63 2.0K
15:15 82.62 82.62 82.59 82.59 2.7K
15:16 82.61 82.61 82.61 82.61 2.5K
15:17 82.66 82.68 82.66 82.68 2.8K
15:19 82.73 82.73 82.71 82.71 2.4K
15:20 82.71 82.71 82.69 82.69 2.8K
15:21 82.68 82.70 82.68 82.69 3.1K
15:22 82.67 82.67 82.66 82.66 3.9K
15:23 82.69 82.69 82.69 82.69 1.2K
15:24 82.66 82.66 82.65 82.65 1.9K
15:25 82.65 82.65 82.62 82.62 2.0K
15:26 82.61 82.61 82.56 82.56 2.6K
15:27 82.55 82.55 82.55 82.55 2.3K
15:28 82.55 82.55 82.55 82.55 0.4K
15:29 82.55 82.55 82.53 82.53 3.0K
15:30 82.53 82.53 82.52 82.53 1.4K
15:31 82.54 82.55 82.54 82.55 1.1K
15:32 82.54 82.54 82.52 82.52 2.9K
15:33 82.52 82.53 82.51 82.51 2.4K
15:34 82.51 82.54 82.51 82.53 2.5K
15:35 82.52 82.52 82.50 82.50 2.7K
15:36 82.49 82.50 82.49 82.50 5.0K
15:38 82.47 82.51 82.47 82.51 3.5K
15:39 82.56 82.58 82.56 82.58 2.2K
15:40 82.61 82.61 82.59 82.60 3.1K
15:41 82.59 82.59 82.57 82.58 3.9K
15:42 82.60 82.62 82.60 82.61 2.7K
15:43 82.58 82.58 82.53 82.53 5.6K
15:44 82.53 82.53 82.47 82.47 4.1K
15:45 82.49 82.50 82.49 82.50 2.7K
15:46 82.49 82.49 82.48 82.48 1.3K
15:47 82.48 82.49 82.47 82.47 4.9K
15:48 82.44 82.51 82.44 82.49 6.4K
15:49 82.52 82.62 82.52 82.62 4.1K
15:50 82.60 82.65 82.59 82.59 3.9K
15:51 82.62 82.62 82.56 82.57 4.3K
15:52 82.57 82.57 82.54 82.54 3.7K
15:53 82.54 82.57 82.54 82.57 7.6K
15:54 82.56 82.77 82.56 82.77 11.8K
15:55 82.76 82.76 82.62 82.62 12.9K
15:56 82.64 82.64 82.59 82.59 6.4K
15:57 82.61 82.68 82.61 82.67 13.7K
15:58 82.67 82.67 82.63 82.64 17.1K
15:59 82.62 82.65 82.60 82.62 213.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 82.30 83.01 81.18 82.87 1.3M
2025-09-29 82.84 82.84 81.85 82.47 0.9M
2025-09-26 81.86 83.23 81.86 82.62 1.0M
2025-09-25 81.69 82.22 81.07 81.50 0.9M
2025-09-24 82.27 82.68 81.40 81.84 0.9M
2025-09-23 82.21 83.40 82.21 82.40 1.0M
2025-09-22 81.23 82.39 80.72 82.21 1.0M
2025-09-19 82.49 82.60 81.23 81.71 3.1M
2025-09-18 80.83 82.03 80.47 81.78 0.8M
2025-09-17 80.23 82.21 80.23 80.86 1.2M
2025-09-16 82.92 83.09 79.74 80.09 1.8M
2025-09-15 82.84 83.64 82.45 82.95 1.5M
2025-09-12 81.98 82.93 81.82 82.70 1.0M
2025-09-11 80.40 82.26 80.14 82.08 1.7M
2025-09-10 79.71 80.60 79.07 80.07 1.1M
2025-09-09 79.80 80.86 79.73 80.07 1.0M
2025-09-08 79.91 79.95 78.12 79.71 0.9M
2025-09-05 81.36 82.00 79.03 79.98 1.1M
2025-09-04 79.74 81.34 79.59 81.30 1.0M
2025-09-03 79.51 80.19 79.38 80.18 1.4M
2025-09-02 79.56 79.98 78.63 79.94 1.7M
2025-08-29 80.30 80.97 80.20 80.51 1.0M
2025-08-28 81.08 81.16 79.84 80.22 1.2M
2025-08-27 80.37 81.37 79.85 80.84 0.8M
2025-08-26 79.97 80.59 79.38 80.55 1.0M
2025-08-25 80.50 80.89 79.83 80.28 0.6M
2025-08-22 78.83 81.45 78.59 80.72 1.3M
2025-08-21 78.46 78.92 77.34 78.67 1.1M
2025-08-20 78.49 79.06 78.27 78.72 1.0M
2025-08-19 77.83 79.19 77.62 78.60 0.9M
2025-08-18 77.44 77.85 77.15 77.70 1.1M
2025-08-15 78.53 78.53 77.55 77.64 1.0M
2025-08-14 77.91 78.19 77.20 78.09 1.0M
2025-08-13 77.01 78.44 77.01 78.34 2.1M
2025-08-12 76.83 77.74 76.64 77.24 1.8M
2025-08-11 76.72 77.30 76.15 76.48 0.9M
2025-08-08 75.94 76.77 75.51 76.59 0.8M
2025-08-07 77.06 77.25 75.33 75.60 1.1M
2025-08-06 76.36 77.23 76.14 76.81 1.4M
2025-08-05 76.27 77.05 75.55 76.12 1.3M
2025-08-04 75.92 76.13 75.43 75.88 1.0M
2025-08-01 76.88 76.88 75.00 75.53 1.8M
2025-07-31 76.29 78.39 75.98 77.83 3.0M
2025-07-30 80.15 80.15 75.88 76.59 3.1M
2025-07-29 83.16 83.64 79.78 80.19 2.0M
2025-07-28 80.93 81.14 79.97 80.39 1.7M
2025-07-25 80.50 81.14 80.16 81.05 0.7M
2025-07-24 80.73 81.06 80.17 80.33 0.8M
2025-07-23 80.94 81.05 80.32 80.88 0.8M
2025-07-22 78.74 80.33 78.74 80.20 1.0M
2025-07-21 80.98 81.37 78.67 78.74 1.4M
2025-07-18 81.26 81.37 80.71 81.06 0.9M
2025-07-17 79.74 81.02 79.30 80.97 1.0M
2025-07-16 79.77 80.29 78.81 79.82 1.3M
2025-07-15 80.95 81.24 79.34 79.38 1.1M
2025-07-14 80.17 81.03 79.80 80.95 0.8M
2025-07-11 81.03 81.21 80.30 80.37 0.8M
2025-07-10 81.06 82.16 80.57 81.60 0.9M
2025-07-09 81.71 82.03 80.44 80.86 1.0M
2025-07-08 80.55 82.02 80.35 81.48 1.2M
2025-07-07 80.80 81.50 79.79 80.19 1.2M
2025-07-03 80.87 81.66 80.53 81.00 0.6M
2025-07-02 80.85 80.85 79.65 80.51 1.2M
2025-07-01 79.35 81.41 78.71 80.83 1.2M
2025-06-30 79.20 79.58 79.01 79.43 0.8M
2025-06-27 78.70 79.52 78.44 79.19 2.2M
2025-06-26 77.48 78.48 76.95 78.40 0.9M
2025-06-25 78.02 78.02 76.93 77.06 1.0M
2025-06-24 77.67 78.36 77.67 77.93 0.8M
2025-06-23 76.47 77.42 75.53 77.33 0.8M
2025-06-20 76.64 77.18 75.91 76.61 2.3M
2025-06-18 75.73 76.81 75.73 75.97 0.9M
2025-06-17 76.55 76.81 75.31 75.80 1.1M
2025-06-16 76.59 77.47 76.29 76.73 1.2M
2025-06-13 76.91 76.91 75.77 75.90 1.3M
2025-06-12 76.04 77.05 75.46 77.02 1.0M
2025-06-11 76.78 77.13 76.23 76.49 1.4M
2025-06-10 76.84 77.41 76.44 76.76 1.1M
2025-06-09 77.00 77.39 76.28 76.84 1.1M
2025-06-06 76.78 77.50 76.34 76.97 1.2M
2025-06-05 76.40 76.72 75.53 75.94 1.2M
2025-06-04 77.38 77.70 76.34 76.34 0.7M
2025-06-03 76.77 77.71 75.93 77.34 1.1M
2025-06-02 76.97 77.00 75.88 76.97 0.9M
2025-05-30 78.29 78.55 77.54 77.89 2.0M
2025-05-29 78.18 78.79 77.72 78.55 1.0M
2025-05-28 78.94 79.22 77.57 77.67 1.1M
2025-05-27 78.20 78.91 77.58 78.89 0.9M
2025-05-23 76.06 77.49 76.06 77.01 0.8M
2025-05-22 77.31 77.90 76.83 77.35 0.8M
2025-05-21 80.01 80.33 77.35 77.36 1.0M
2025-05-20 80.96 81.48 80.41 80.53 0.8M
2025-05-19 81.01 81.84 80.67 81.30 0.9M
2025-05-16 81.53 81.73 81.08 81.55 1.0M
2025-05-15 80.96 81.49 80.67 81.42 0.9M
2025-05-14 81.70 82.21 80.80 81.04 1.2M
2025-05-13 81.76 82.36 81.47 81.70 1.0M
2025-05-12 81.45 82.29 81.25 81.70 1.5M
2025-05-09 78.89 79.25 78.52 78.90 0.9M
2025-05-08 78.23 79.46 77.74 78.84 1.3M
2025-05-07 76.95 77.85 76.81 77.55 1.8M
2025-05-06 76.12 76.86 75.80 76.34 1.2M
2025-05-05 76.26 77.44 75.79 76.56 1.0M
2025-05-02 75.32 76.88 74.84 76.83 1.8M
2025-05-01 74.30 74.77 73.57 74.07 1.7M
2025-04-30 73.55 74.45 72.21 74.15 1.8M
2025-04-29 73.38 74.91 73.38 74.59 1.6M
2025-04-28 73.33 74.36 72.79 73.87 1.8M
2025-04-25 74.29 74.45 71.54 73.46 2.7M
2025-04-24 73.90 75.45 73.40 75.00 2.0M
2025-04-23 74.65 76.13 73.75 74.04 1.5M
2025-04-22 72.03 72.98 71.34 72.85 1.8M
2025-04-21 71.32 71.80 69.80 70.26 1.8M
2025-04-17 72.03 73.33 71.98 72.14 1.6M
2025-04-16 72.66 73.66 71.27 71.64 1.5M
2025-04-15 73.73 74.43 72.94 73.09 2.3M
2025-04-14 73.85 74.64 72.87 73.43 2.5M
2025-04-11 71.96 73.05 70.45 72.61 2.1M
2025-04-10 75.55 75.67 71.00 71.96 2.0M
2025-04-09 68.61 77.80 68.39 77.27 2.9M
2025-04-08 74.04 74.72 68.53 69.56 2.3M
2025-04-07 71.19 74.63 68.70 71.65 2.7M
2025-04-04 80.53 80.53 72.32 72.94 2.2M
2025-04-03 81.68 83.22 79.24 79.32 1.4M
2025-04-02 84.14 86.46 83.90 86.19 1.0M
2025-04-01 84.72 85.57 83.96 85.15 1.1M
2025-03-31 82.90 84.78 82.18 84.37 1.2M
2025-03-28 85.27 85.87 82.44 83.06 1.4M
2025-03-27 85.46 85.81 84.43 85.08 0.7M
2025-03-26 86.05 87.12 85.21 85.60 1.0M
2025-03-25 85.32 86.49 85.13 85.67 1.1M
2025-03-24 84.15 85.38 84.04 85.25 0.8M
2025-03-21 83.38 83.70 82.61 83.26 2.5M
2025-03-20 83.92 84.93 83.69 84.13 1.1M
2025-03-19 83.15 84.70 83.15 84.41 1.2M
2025-03-18 83.77 84.51 83.16 83.24 1.0M
2025-03-17 82.40 84.26 82.28 83.88 1.1M
2025-03-14 81.30 83.00 81.00 82.78 0.9M
2025-03-13 82.39 83.14 80.45 80.54 1.3M
2025-03-12 82.77 83.04 80.91 82.03 1.8M
2025-03-11 83.92 83.99 82.45 82.88 1.9M
2025-03-10 84.49 85.26 83.37 83.68 1.9M
2025-03-07 86.26 86.49 83.85 85.61 1.7M
2025-03-06 86.38 87.25 85.81 86.64 1.9M
2025-03-05 85.38 87.36 85.31 87.06 1.5M
2025-03-04 87.89 88.00 84.25 85.62 2.8M
2025-03-03 89.47 90.31 88.02 88.64 1.9M
2025-02-28 88.38 89.10 87.91 89.04 2.1M
2025-02-27 86.19 87.93 86.19 87.53 1.4M
2025-02-26 85.99 86.43 85.58 85.90 1.3M
2025-02-25 85.64 86.04 84.84 85.36 1.2M
2025-02-24 84.74 85.61 84.74 85.11 1.2M
2025-02-21 86.97 86.97 83.83 84.38 1.9M
2025-02-20 85.97 86.85 85.56 86.56 2.1M
2025-02-19 86.00 86.59 85.79 86.19 1.2M
2025-02-18 85.82 86.65 85.60 86.60 1.2M
2025-02-14 87.12 87.36 85.51 85.65 1.7M
2025-02-13 85.38 87.02 85.07 86.95 1.3M
2025-02-12 85.18 85.18 83.85 84.94 1.8M
2025-02-11 84.53 86.11 84.06 85.45 2.0M
2025-02-10 82.78 85.50 82.07 84.38 2.6M
2025-02-07 82.91 82.95 80.50 82.33 3.1M
2025-02-06 81.16 81.17 79.10 80.00 2.4M
2025-02-05 80.61 80.87 79.99 80.57 1.7M
2025-02-04 80.56 81.74 80.56 80.69 1.1M
2025-02-03 81.47 81.69 79.46 80.97 1.4M
2025-01-31 83.18 83.73 82.28 82.45 4.8M
2025-01-30 84.09 84.28 83.18 83.51 0.8M
2025-01-29 82.78 84.07 82.78 83.38 0.9M
2025-01-28 82.62 83.83 82.40 82.89 1.1M
2025-01-27 82.08 82.75 81.74 82.62 1.9M
2025-01-24 81.58 82.22 81.58 81.83 1.0M
2025-01-23 81.47 82.26 79.64 81.87 1.4M
2025-01-22 82.09 82.32 81.24 81.66 2.1M
2025-01-21 81.70 82.92 81.70 82.54 1.4M
2025-01-17 81.67 81.99 81.19 81.66 1.2M
2025-01-16 79.70 81.17 79.70 81.14 0.9M
2025-01-15 80.56 80.89 80.04 80.08 1.0M
2025-01-14 77.70 79.11 77.66 78.84 1.0M
2025-01-13 76.07 77.93 75.97 77.80 0.9M
2025-01-10 77.30 77.61 76.11 76.34 0.9M
2025-01-08 78.18 78.44 77.00 78.33 0.9M
2025-01-07 78.60 79.58 77.81 78.30 1.3M
2025-01-06 77.91 79.48 77.55 77.82 1.0M
2025-01-03 77.69 78.04 77.14 77.91 1.1M
2025-01-02 77.76 78.27 77.08 77.39 0.7M