搜索
DateOpenHighLowCloseVolumeMay26,189640.94May27,189640.58May28,189640.2May29,189640.63June1,189640.6June2,189640.04June3,189639.77June4,189639.94June5,189640.32June8,189639.81June9,189639.34June10,189638.41June11,189639.4June12,189639.31June15,189639.93June16,189640.45June17,189640.54June18,189639.76June19,189640.03June22,189638.73June23,189638.14June24,189638.27June25,189637.97June26,189637.89June29,189635.53June30,189636.15July1,189634.59July2,189634.91July3,189634.74July6,189634.87July7,189635.15July8,189635.19July9,189634.68July10,189634.84July13,189634.69July14,189633.43July15,189632.28July16,189631.95July17,189631.94July20,189630.5July21,189630.68July22,189631.99July23,189632.29July24,189631.54July27,189631.46July28,189630.82July29,189630.97July30,189631.48July31,189632.02August3,189631.49August4,189630.99August5,189630.93August6,189629.99August7,189628.66August10,189628.96August11,189630.3August12,189629.37August13,189630.37August14,189630.73August17,189631.06August18,189630.99August19,189631.31August20,189630.72August21,189630.55August24,189630.67August25,189630.61August26,189630.29August27,189630.31August28,189630.88August31,189631.97September1,189632.02September2,189633.49September3,189633.8September4,189634.7September8,189635.5September9,189635.39September10,189634.58September11,189635.3September14,189634.86September15,189634.13September16,189633.32September17,189634.33September18,189634.81September21,189635.53September22,189635.59September23,189635.78September24,189636.23September25,189636.61September28,189636.35September29,189636.33September30,189636.05October1,189636.01October2,189635.88October5,189635.92October6,189635.91October7,189635.3October8,189635.42October9,189634.96October12,189634.74October13,189636.18October14,189636.15October15,189636.2October16,189636.26October19,189636.5October20,189637.42October21,189637.32October22,189637.86October23,189638.49October26,189638.71October27,189638.88October28,189638.39October29,189637.75October30,189639.4November2,189640.93November4,189642.79November5,189641.86November6,189643.33November9,189644.44November10,189644.56November11,189644.33November12,189644.9November13,189644.5November16,189643.59November17,189643.59November18,189643.63November19,189643.44November20,189643.24November23,189642.95November24,189642.71November25,189642.47November27,189641.9November30,189641December1,189641.98December2,189641.95December3,189642.22December4,189642.07December7,189641.58December8,189641.6December9,189641.78December10,189641.48December11,189641.42December14,189640.42December15,189639.5December16,189639.96December17,189640.8December18,189638.59December21,189639.8December22,189639.53December23,189639.76December24,189640.02December28,189640.14December29,189640.52December30,189640.62December31,189640.45January4,189740.37January5,189740.87January6,189740.95January7,189740.87January8,189740.97January11,189740.75January12,189741.4January13,189741.45January14,189741.79January15,189742.27January18,189742.76January19,189743.25January20,189742.78January21,189742.52January22,189742.42January25,189741.91January26,189742.22January27,189742.21January28,189741.88January29,189742.06February1,189742.38February2,189742.02February3,189741.93February4,189741.3February5,189741.23February8,189741.11February9,189740.57February10,189740.57February11,189740.27February15,189739.74February16,189740.3February17,189740.3February18,189740.32February19,189740.28February23,189740.69February24,189740.76February25,189740.21February26,189741.29March1,189741.69March2,189741.88March3,189742.13March4,189741.34March5,189741.45March8,189741.9March9,189741.62March10,189741.79March11,189741.94March12,189742.05March15,189742.08March16,189741.93March17,189741.5March18,189741.6March19,189741.12March22,189741.39March23,189740.86March24,189740.6March25,189740.58March26,189740.07March29,189739.13March30,189739.86March31,189739.47April1,189739.77April2,189739.81April5,189739.74April6,189739.57April7,189739.73April8,189740.37April9,189740.21April12,189739.95April13,189740.43April14,189739.76April15,189739.41April19,189738.49April20,189738.69April21,189738.91April22,189738.57April23,189738.49April26,189739.22April28,189739.02April29,189739.01April30,189738.96May3,189738.78May4,189739.48May5,189739.18May6,189739.54May7,189739.59May10,189739.95May11,189739.9May12,189739.69May13,189739.27May14,189738.94May17,189738.67May18,189739.2May19,189738.8May20,189738.67May21,189738.83May24,189739.33May25,189739.2May26,189739.55May27,189739.21May28,189739.64June1,189740.01June2,189740.22June3,189740.28June4,189740.52June7,189741.32June8,189741.74June9,189742.21June10,189742.38June11,189742.54June14,189742.96June15,189742.8June16,189742.39June17,189742.69June18,189743.07June21,189742.62June22,189742.8June23,189743.18June24,189743.39June25,189743.28June28,189744.61June29,189744.27June30,189744.1July1,189744.21July2,189744.18July6,189743.6July7,189744.07July8,189743.92July9,189744.16July12,189745.05July13,189745.61July14,189745