梅赛尼斯公司

MX
🏛️ 美国 →
39.76
最后更新: 2025-09-26
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 39.61 39.61 39.61 39.61 8.7K
09:32 39.67 39.67 39.67 39.67 0.4K
09:33 39.72 39.72 39.64 39.64 2.1K
09:36 39.55 39.55 39.55 39.55 0.7K
09:37 39.55 39.77 39.55 39.77 8.8K
09:39 39.72 39.77 39.72 39.76 1.1K
09:40 39.83 39.83 39.80 39.80 1.8K
09:41 39.77 39.77 39.73 39.73 0.6K
09:42 39.71 39.77 39.71 39.77 1.8K
09:43 39.68 39.68 39.68 39.68 0.3K
09:44 39.69 39.69 39.69 39.69 0.5K
09:45 39.70 39.70 39.61 39.61 1.4K
09:46 39.60 39.66 39.60 39.66 5.3K
09:47 39.68 39.68 39.63 39.63 1.8K
09:48 39.61 39.71 39.61 39.70 4.5K
09:50 39.73 39.83 39.73 39.81 1.7K
09:52 39.81 39.81 39.81 39.81 0.4K
09:55 39.81 39.81 39.81 39.81 0.2K
09:56 39.72 39.72 39.72 39.72 0.8K
09:57 39.60 39.63 39.60 39.63 0.7K
09:58 39.62 39.63 39.62 39.63 2.3K
09:59 39.64 39.69 39.64 39.65 2.5K
10:00 39.73 39.73 39.73 39.73 1.1K
10:01 39.65 39.65 39.62 39.62 2.0K
10:02 39.56 39.56 39.55 39.55 0.7K
10:03 39.51 39.51 39.49 39.49 1.1K
10:04 39.42 39.47 39.42 39.47 1.5K
10:07 39.39 39.39 39.39 39.39 0.1K
10:08 39.43 39.50 39.43 39.50 2.8K
10:09 39.44 39.44 39.44 39.44 0.1K
10:10 39.43 39.43 39.39 39.39 1.3K
10:11 39.41 39.51 39.41 39.51 3.4K
10:12 39.47 39.47 39.47 39.47 0.8K
10:14 39.39 39.39 39.39 39.39 0.5K
10:15 39.40 39.40 39.40 39.40 0.4K
10:16 39.32 39.32 39.32 39.32 0.1K
10:17 39.28 39.28 39.28 39.28 1.2K
10:18 39.34 39.34 39.34 39.34 0.2K
10:19 39.35 39.35 39.35 39.35 0.1K
10:20 39.29 39.29 39.29 39.29 0.3K
10:21 39.26 39.26 39.26 39.26 0.2K
10:23 39.27 39.27 39.27 39.27 0.3K
10:24 39.30 39.30 39.30 39.30 0.5K
10:25 39.33 39.33 39.33 39.33 1.2K
10:26 39.36 39.36 39.36 39.36 1.3K
10:27 39.34 39.34 39.31 39.31 0.4K
10:28 39.30 39.30 39.29 39.29 0.6K
10:30 39.34 39.34 39.34 39.34 1.6K
10:33 39.37 39.38 39.37 39.38 1.2K
10:34 39.33 39.33 39.33 39.33 0.5K
10:37 39.36 39.38 39.36 39.38 1.2K
10:38 39.40 39.40 39.40 39.40 0.9K
10:40 39.40 39.40 39.39 39.39 0.4K
10:41 39.39 39.39 39.39 39.39 0.1K
10:42 39.38 39.45 39.38 39.45 4.2K
10:43 39.47 39.49 39.47 39.49 0.8K
10:44 39.47 39.47 39.47 39.47 1.4K
10:45 39.44 39.44 39.44 39.44 0.3K
10:47 39.47 39.47 39.47 39.47 0.1K
10:48 39.46 39.49 39.46 39.49 1.6K
10:50 39.50 39.50 39.50 39.49 0.7K
10:53 39.52 39.56 39.52 39.56 1.8K
10:54 39.61 39.61 39.61 39.61 0.6K
10:55 39.58 39.58 39.58 39.58 0.4K
10:56 39.57 39.57 39.57 39.57 0.3K
10:57 39.56 39.56 39.52 39.52 0.9K
10:58 39.55 39.55 39.55 39.55 1.2K
11:00 39.58 39.58 39.58 39.58 1.4K
11:01 39.59 39.59 39.56 39.57 1.5K
11:03 39.54 39.54 39.54 39.54 0.2K
11:04 39.53 39.53 39.53 39.53 1.2K
11:05 39.58 39.58 39.56 39.56 0.5K
11:06 39.51 39.54 39.51 39.54 0.9K
11:07 39.57 39.57 39.57 39.57 0.3K
11:08 39.55 39.55 39.55 39.55 0.4K
11:10 39.51 39.51 39.50 39.49 1.1K
11:12 39.49 39.49 39.49 39.49 0.5K
11:14 39.44 39.44 39.44 39.44 0.6K
11:16 39.48 39.48 39.48 39.48 0.3K
11:17 39.45 39.45 39.45 39.45 0.2K
11:18 39.47 39.47 39.45 39.45 1.2K
11:19 39.45 39.45 39.45 39.45 0.2K
11:20 39.50 39.51 39.50 39.50 2.1K
11:21 39.50 39.50 39.50 39.50 0.5K
11:22 39.50 39.50 39.50 39.50 0.3K
11:23 39.50 39.50 39.50 39.50 0.1K
11:24 39.55 39.55 39.55 39.55 3.1K
11:25 39.61 39.61 39.61 39.61 2.4K
11:30 39.58 39.58 39.58 39.58 0.2K
11:32 39.58 39.65 39.58 39.60 4.0K
11:33 39.57 39.57 39.57 39.57 0.3K
11:34 39.50 39.50 39.50 39.50 0.4K
11:35 39.52 39.52 39.52 39.52 0.4K
11:37 39.52 39.52 39.52 39.52 0.4K
11:39 39.57 39.57 39.57 39.57 0.9K
11:40 39.40 39.40 39.36 39.40 9.7K
11:41 39.42 39.45 39.42 39.45 1.1K
11:42 39.41 39.44 39.41 39.44 0.7K
11:43 39.48 39.48 39.48 39.48 1.1K
11:45 39.45 39.48 39.45 39.48 0.2K
11:46 39.43 39.44 39.43 39.44 1.5K
11:48 39.39 39.39 39.39 39.39 0.1K
11:49 39.38 39.41 39.38 39.41 0.8K
11:51 39.38 39.38 39.38 39.38 0.2K
11:52 39.30 39.32 39.30 39.31 2.3K
11:53 39.30 39.30 39.30 39.30 0.6K
11:54 39.30 39.31 39.30 39.31 0.7K
11:56 39.30 39.30 39.30 39.30 0.3K
11:57 39.30 39.30 39.30 39.30 0.2K
11:58 39.26 39.26 39.26 39.26 0.4K
12:00 39.30 39.30 39.29 39.29 0.5K
12:02 39.29 39.29 39.29 39.29 0.2K
12:05 39.32 39.33 39.26 39.26 2.1K
12:07 39.21 39.21 39.21 39.21 0.1K
12:08 39.21 39.21 39.21 39.21 0.3K
12:09 39.19 39.19 39.19 39.19 0.3K
12:10 39.19 39.19 39.19 39.19 0.3K
12:12 39.17 39.17 39.16 39.16 0.3K
12:13 39.17 39.17 39.17 39.17 0.5K
12:14 39.18 39.18 39.18 39.18 0.3K
12:15 39.18 39.18 39.18 39.18 0.8K
12:16 39.18 39.18 39.18 39.18 0.2K
12:17 39.18 39.24 39.18 39.24 2.8K
12:19 39.22 39.26 39.22 39.26 0.9K
12:22 39.23 39.23 39.17 39.17 0.9K
12:24 39.20 39.20 39.20 39.20 0.8K
12:25 39.20 39.21 39.20 39.21 2.3K
12:26 39.22 39.22 39.20 39.22 1.1K
12:30 39.22 39.28 39.22 39.28 1.5K
12:31 39.28 39.28 39.28 39.28 0.1K
12:32 39.28 39.28 39.26 39.26 1.7K
12:37 39.24 39.24 39.24 39.24 0.2K
12:38 39.25 39.25 39.25 39.25 0.9K
12:41 39.25 39.25 39.25 39.25 1.0K
12:43 39.25 39.25 39.23 39.23 1.7K
12:44 39.26 39.26 39.26 39.26 0.8K
12:46 39.28 39.28 39.28 39.28 0.7K
12:47 39.28 39.30 39.28 39.30 0.8K
12:48 39.25 39.25 39.25 39.25 0.4K
12:50 39.23 39.23 39.23 39.23 0.6K
12:51 39.24 39.24 39.24 39.24 0.7K
12:52 39.26 39.28 39.26 39.28 1.2K
12:53 39.29 39.29 39.29 39.29 0.4K
12:57 39.25 39.25 39.23 39.23 2.2K
12:58 39.23 39.23 39.23 39.23 0.4K
12:59 39.21 39.21 39.20 39.20 1.3K
13:00 39.22 39.27 39.22 39.27 2.1K
13:02 39.27 39.27 39.27 39.27 0.2K
13:03 39.33 39.33 39.33 39.33 1.4K
13:07 39.34 39.34 39.32 39.32 0.7K
13:08 39.32 39.32 39.32 39.32 0.5K
13:10 39.35 39.35 39.34 39.34 0.4K
13:14 39.32 39.32 39.32 39.32 0.5K
13:15 39.31 39.32 39.31 39.32 0.3K
13:16 39.33 39.33 39.33 39.33 0.5K
13:21 39.33 39.33 39.33 39.33 0.4K
13:22 39.33 39.33 39.33 39.33 0.5K
13:23 39.35 39.36 39.35 39.36 1.0K
13:25 39.35 39.35 39.35 39.34 0.6K
13:26 39.32 39.32 39.31 39.31 2.2K
13:27 39.31 39.31 39.31 39.31 0.1K
13:28 39.33 39.33 39.33 39.33 0.9K
13:34 39.33 39.33 39.33 39.33 0.8K
13:35 39.32 39.32 39.32 39.32 0.5K
13:36 39.31 39.31 39.31 39.31 0.3K
13:37 39.31 39.32 39.31 39.32 1.4K
13:39 39.27 39.27 39.25 39.25 0.6K
13:41 39.24 39.24 39.24 39.24 0.2K
13:42 39.26 39.26 39.26 39.26 0.1K
13:43 39.26 39.26 39.26 39.26 1.0K
13:45 39.26 39.26 39.26 39.26 0.2K
13:46 39.23 39.23 39.21 39.21 0.6K
13:47 39.21 39.22 39.21 39.22 0.8K
13:48 39.22 39.22 39.22 39.22 1.0K
13:51 39.21 39.21 39.21 39.21 0.2K
13:52 39.21 39.23 39.21 39.23 0.9K
13:53 39.23 39.23 39.23 39.23 0.4K
13:54 39.24 39.24 39.24 39.24 0.5K
13:55 39.26 39.26 39.26 39.26 0.9K
13:58 39.24 39.24 39.21 39.21 1.6K
14:00 39.19 39.19 39.18 39.18 0.6K
14:04 39.17 39.17 39.17 39.17 0.5K
14:06 39.16 39.16 39.12 39.12 0.5K
14:08 39.13 39.13 39.13 39.13 0.2K
14:09 39.12 39.12 39.12 39.12 0.4K
14:10 39.12 39.12 39.12 39.12 0.3K
14:11 39.14 39.14 39.12 39.12 2.3K
14:13 39.12 39.12 39.12 39.12 0.2K
14:15 39.12 39.12 39.12 39.12 0.1K
14:17 39.12 39.12 39.11 39.12 0.6K
14:18 39.11 39.11 39.11 39.11 0.4K
14:19 39.16 39.16 39.16 39.16 2.7K
14:20 39.12 39.13 39.12 39.13 2.6K
14:26 39.19 39.19 39.19 39.19 0.5K
14:28 39.18 39.18 39.18 39.18 0.5K
14:29 39.20 39.20 39.20 39.20 0.3K
14:31 39.23 39.23 39.23 39.23 0.3K
14:33 39.20 39.20 39.20 39.20 0.8K
14:34 39.18 39.18 39.18 39.18 0.6K
14:35 39.20 39.20 39.17 39.17 1.2K
14:36 39.18 39.18 39.18 39.18 0.1K
14:37 39.17 39.17 39.17 39.17 1.3K
14:40 39.19 39.19 39.19 39.19 0.1K
14:41 39.19 39.19 39.18 39.18 0.8K
14:44 39.19 39.19 39.18 39.18 0.3K
14:46 39.18 39.18 39.16 39.17 2.0K
14:48 39.20 39.21 39.19 39.21 3.6K
14:50 39.21 39.21 39.21 39.21 0.1K
14:52 39.14 39.14 39.13 39.13 2.0K
14:53 39.14 39.14 39.14 39.14 0.7K
14:55 39.14 39.14 39.14 39.14 0.2K
14:57 39.14 39.14 39.14 39.14 0.6K
15:00 39.15 39.15 39.13 39.15 0.4K
15:01 39.12 39.13 39.12 39.13 2.6K
15:02 39.11 39.11 39.11 39.10 2.0K
15:03 39.06 39.06 39.06 39.06 0.7K
15:04 39.10 39.10 39.10 39.10 1.2K
15:05 39.12 39.12 39.12 39.12 0.5K
15:08 39.14 39.14 39.14 39.14 1.0K
15:09 39.13 39.13 39.12 39.12 1.4K
15:11 39.15 39.15 39.15 39.15 0.4K
15:12 39.15 39.15 39.12 39.13 3.4K
15:14 39.15 39.16 39.15 39.16 1.0K
15:15 39.18 39.18 39.16 39.16 1.6K
15:16 39.17 39.18 39.17 39.18 1.1K
15:17 39.16 39.16 39.16 39.16 1.1K
15:19 39.13 39.14 39.13 39.14 1.0K
15:20 39.14 39.14 39.13 39.13 2.5K
15:21 39.13 39.14 39.13 39.14 1.4K
15:23 39.14 39.14 39.14 39.14 0.5K
15:24 39.15 39.18 39.15 39.18 3.2K
15:25 39.17 39.17 39.17 39.17 0.2K
15:26 39.16 39.17 39.16 39.17 0.7K
15:27 39.17 39.17 39.17 39.17 0.1K
15:28 39.15 39.16 39.15 39.16 1.5K
15:30 39.16 39.16 39.16 39.16 1.0K
15:31 39.17 39.21 39.17 39.21 2.3K
15:32 39.19 39.20 39.19 39.20 2.1K
15:33 39.20 39.20 39.19 39.19 2.0K
15:34 39.17 39.19 39.17 39.17 1.6K
15:35 39.18 39.18 39.18 39.18 0.1K
15:36 39.15 39.15 39.13 39.14 3.4K
15:37 39.11 39.11 39.11 39.11 1.0K
15:38 39.10 39.10 39.10 39.10 1.1K
15:39 39.05 39.05 39.05 39.05 2.1K
15:40 39.10 39.13 39.10 39.13 3.1K
15:41 39.08 39.08 39.08 39.08 1.0K
15:42 39.07 39.07 39.07 39.07 0.9K
15:43 39.07 39.07 39.07 39.07 0.5K
15:44 39.05 39.09 39.05 39.09 4.7K
15:45 39.09 39.09 39.09 39.09 0.7K
15:46 39.10 39.11 39.10 39.11 4.0K
15:47 39.16 39.17 39.15 39.15 1.9K
15:48 39.10 39.10 39.10 39.10 1.8K
15:50 39.06 39.09 39.06 39.08 5.4K
15:51 39.08 39.08 39.08 39.08 0.7K
15:52 39.08 39.08 39.03 39.03 2.1K
15:53 39.02 39.11 39.02 39.11 7.5K
15:54 39.14 39.15 39.13 39.13 1.9K
15:55 39.11 39.14 39.11 39.14 5.0K
15:56 39.14 39.14 39.13 39.14 4.2K
15:57 39.13 39.15 39.13 39.14 6.3K
15:58 39.14 39.15 39.13 39.15 9.2K
15:59 39.14 39.16 39.13 39.13 46.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 38.48 39.97 38.47 39.76 0.4M
2025-09-25 39.41 39.49 37.90 38.27 0.3M
2025-09-24 39.61 39.83 39.02 39.13 0.4M
2025-09-23 39.72 39.93 38.69 39.09 0.6M
2025-09-22 38.86 41.45 38.68 39.47 0.8M
2025-09-19 39.36 39.41 38.72 38.77 0.4M
2025-09-18 39.58 39.69 38.97 39.54 0.3M
2025-09-17 39.62 40.36 39.09 39.18 0.4M
2025-09-16 39.52 39.86 39.34 39.36 0.3M
2025-09-15 39.38 40.34 39.01 39.81 0.4M
2025-09-12 39.82 39.82 39.12 39.25 0.3M
2025-09-11 38.48 40.19 38.46 39.78 0.4M
2025-09-10 38.73 39.17 38.32 38.48 0.4M
2025-09-09 39.00 39.24 38.48 38.72 0.7M
2025-09-08 38.77 39.20 38.25 39.00 0.8M
2025-09-05 37.17 38.67 37.00 38.61 1.1M
2025-09-04 35.39 37.12 35.08 37.09 0.6M
2025-09-03 35.23 35.62 34.70 35.32 0.4M
2025-09-02 35.06 35.41 34.80 35.35 0.3M
2025-08-29 35.84 35.84 35.37 35.51 0.2M
2025-08-28 35.49 35.79 34.92 35.72 0.3M
2025-08-27 35.36 35.99 35.34 35.49 0.3M
2025-08-26 35.40 35.82 35.23 35.75 0.3M
2025-08-25 35.83 35.83 35.15 35.40 0.3M
2025-08-22 33.96 36.04 33.77 36.04 0.4M
2025-08-21 33.58 33.99 33.26 33.85 0.2M
2025-08-20 33.82 34.02 33.36 33.72 0.4M
2025-08-19 34.01 34.28 33.64 33.79 0.3M
2025-08-18 34.36 34.64 33.79 33.97 0.3M
2025-08-15 34.04 34.46 33.93 34.35 0.6M
2025-08-14 33.57 34.09 33.24 34.05 0.6M
2025-08-13 32.77 34.06 32.73 34.00 0.5M
2025-08-12 32.37 33.02 32.37 32.67 0.3M
2025-08-11 33.28 33.44 32.37 32.46 0.3M
2025-08-08 32.80 33.26 32.38 33.11 0.4M
2025-08-07 33.63 33.75 32.46 32.53 0.5M
2025-08-06 33.99 34.25 33.40 33.48 0.5M
2025-08-05 33.84 33.84 33.32 33.63 0.5M
2025-08-04 33.12 33.42 32.91 33.11 0.4M
2025-08-01 33.70 33.96 32.37 33.15 0.9M
2025-07-31 33.70 34.88 32.95 33.44 0.9M
2025-07-30 33.64 33.79 32.65 32.84 0.7M
2025-07-29 34.02 34.21 33.56 33.87 0.5M
2025-07-28 34.29 34.37 33.53 33.95 0.4M
2025-07-25 33.40 34.35 33.40 34.27 0.8M
2025-07-24 34.38 34.47 33.06 33.51 0.9M
2025-07-23 34.79 35.33 34.54 34.62 0.6M
2025-07-22 33.67 34.53 33.62 34.34 0.3M
2025-07-21 33.81 34.21 33.51 33.60 0.2M
2025-07-18 34.17 34.38 33.58 33.73 0.3M
2025-07-17 33.25 34.31 33.13 34.08 0.6M
2025-07-16 33.56 33.57 32.88 33.19 0.4M
2025-07-15 33.45 34.04 33.38 33.63 0.6M
2025-07-14 33.47 33.66 33.09 33.14 0.6M
2025-07-11 33.58 33.79 33.11 33.58 0.6M
2025-07-10 34.27 34.46 33.78 33.98 0.6M
2025-07-09 34.70 34.90 33.96 34.29 0.4M
2025-07-08 34.15 35.45 34.08 34.66 0.6M
2025-07-07 34.04 34.39 33.71 33.90 0.5M
2025-07-03 34.14 34.44 34.01 34.37 0.3M
2025-07-02 34.23 34.56 33.53 34.22 0.9M
2025-07-01 33.21 34.33 32.66 33.79 1.3M
2025-06-30 34.10 34.29 33.00 33.10 0.9M
2025-06-27 34.95 35.27 34.00 34.14 0.7M
2025-06-26 34.35 35.47 34.35 34.82 0.7M
2025-06-25 33.87 34.03 33.37 33.77 0.7M
2025-06-24 35.19 35.20 33.59 33.86 1.5M
2025-06-23 37.31 37.75 34.70 34.90 1.4M
2025-06-20 37.60 37.61 36.63 37.31 0.9M
2025-06-18 36.11 37.58 36.03 37.26 0.7M
2025-06-17 35.47 36.73 35.45 36.22 0.9M
2025-06-16 36.01 36.59 35.10 35.68 1.0M
2025-06-13 36.00 37.03 35.90 36.00 1.5M
2025-06-12 34.43 35.34 33.86 34.43 0.5M
2025-06-11 33.77 35.10 33.47 35.05 1.0M
2025-06-10 33.25 33.78 33.13 33.32 0.4M
2025-06-09 33.31 33.84 33.21 33.31 0.5M
2025-06-06 33.15 33.72 32.92 33.14 0.3M
2025-06-05 33.40 33.60 32.76 32.81 0.2M
2025-06-04 33.17 33.48 32.93 33.19 0.3M
2025-06-03 32.00 33.37 31.57 32.87 0.4M
2025-06-02 32.73 33.10 31.80 32.14 0.4M
2025-05-30 32.87 32.93 32.24 32.64 0.4M
2025-05-29 33.68 33.68 32.91 33.20 0.3M
2025-05-28 33.78 33.86 33.13 33.14 0.3M
2025-05-27 33.48 34.11 33.10 33.84 0.4M
2025-05-23 32.00 32.97 32.00 32.87 0.5M
2025-05-22 32.43 33.27 31.89 32.86 0.6M
2025-05-21 33.39 33.52 32.32 32.43 0.4M
2025-05-20 33.60 33.92 33.08 33.72 0.5M
2025-05-19 34.82 34.82 33.34 33.63 0.4M
2025-05-16 33.61 33.66 33.13 33.57 0.3M
2025-05-15 33.67 33.67 32.88 33.49 0.4M
2025-05-14 34.85 35.12 33.92 34.09 0.3M
2025-05-13 34.72 35.52 34.43 34.96 0.7M
2025-05-12 34.20 35.54 33.75 34.48 0.7M
2025-05-09 32.49 32.71 31.83 32.44 0.5M
2025-05-08 32.82 33.25 32.32 32.32 0.5M
2025-05-07 32.61 32.81 31.89 32.37 0.6M
2025-05-06 31.65 32.56 31.65 32.34 0.6M
2025-05-05 32.95 33.21 31.82 31.84 0.7M
2025-05-02 32.00 33.45 32.00 32.98 1.0M
2025-05-01 31.00 32.76 30.33 32.37 1.4M
2025-04-30 31.00 31.49 29.93 31.29 0.5M
2025-04-29 31.26 32.18 31.09 31.78 0.7M
2025-04-28 31.25 32.14 31.11 31.45 0.6M
2025-04-25 30.59 31.13 30.46 31.07 0.3M
2025-04-24 3.08 3.25 3.08 3.25 0.2M
2025-04-23 3.06 3.13 2.99 3.05 0.2M
2025-04-22 3.00 3.02 2.94 3.00 0.3M
2025-04-21 2.88 3.00 2.86 2.97 0.2M
2025-04-17 2.91 2.94 2.86 2.90 0.2M
2025-04-16 2.89 2.92 2.84 2.90 0.3M
2025-04-15 2.85 2.99 2.79 2.93 0.3M
2025-04-14 2.89 2.91 2.77 2.85 0.2M
2025-04-11 2.79 2.86 2.70 2.80 0.2M
2025-04-10 2.84 2.89 2.72 2.78 0.3M
2025-04-09 2.62 2.93 2.51 2.92 0.7M
2025-04-08 2.91 2.95 2.59 2.65 0.6M
2025-04-07 2.69 2.98 2.57 2.84 0.4M
2025-04-04 3.06 3.07 2.82 2.84 0.4M
2025-04-03 3.34 3.38 3.11 3.13 0.3M
2025-04-02 3.43 3.59 3.35 3.51 0.2M
2025-04-01 3.44 3.53 3.37 3.47 0.2M
2025-03-31 3.55 3.57 3.33 3.43 0.4M
2025-03-28 3.68 3.69 3.57 3.62 0.2M
2025-03-27 3.81 3.81 3.63 3.73 0.3M
2025-03-26 3.85 3.91 3.78 3.82 0.1M
2025-03-25 3.93 3.94 3.85 3.85 0.1M
2025-03-24 3.91 3.98 3.84 3.96 0.2M
2025-03-21 3.89 3.91 3.76 3.83 0.3M
2025-03-20 4.06 4.09 3.90 3.93 0.2M
2025-03-19 4.20 4.25 3.95 4.06 0.3M
2025-03-18 4.10 4.24 3.94 4.11 0.6M
2025-03-17 3.84 3.93 3.76 3.88 0.2M
2025-03-14 3.68 3.96 3.68 3.88 0.4M
2025-03-13 3.84 3.84 3.62 3.65 0.3M
2025-03-12 4.46 4.53 3.60 3.82 0.9M
2025-03-11 3.95 4.11 3.91 4.04 0.3M
2025-03-10 4.04 4.12 3.98 4.00 0.2M
2025-03-07 4.20 4.20 4.01 4.12 0.2M
2025-03-06 4.18 4.21 4.13 4.16 0.1M
2025-03-05 4.31 4.31 4.13 4.27 0.2M
2025-03-04 4.32 4.39 4.21 4.33 0.3M
2025-03-03 4.48 4.60 4.37 4.38 0.2M
2025-02-28 4.63 4.66 4.46 4.54 0.3M
2025-02-27 4.85 4.90 4.62 4.63 0.1M
2025-02-26 4.71 4.87 4.70 4.85 0.2M
2025-02-25 5.00 5.03 4.73 4.73 0.3M
2025-02-24 5.01 5.13 4.91 5.02 0.2M
2025-02-21 5.15 5.16 4.80 4.95 0.4M
2025-02-20 4.76 5.08 4.74 5.03 0.4M
2025-02-19 4.74 4.85 4.67 4.75 0.2M
2025-02-18 4.53 4.74 4.53 4.72 0.2M
2025-02-14 4.52 4.54 4.47 4.51 0.1M
2025-02-13 4.47 4.56 4.41 4.52 0.1M
2025-02-12 4.56 4.60 4.44 4.45 0.1M
2025-02-11 4.50 4.69 4.45 4.60 0.1M
2025-02-10 4.45 4.68 4.41 4.49 0.2M
2025-02-07 4.49 4.55 4.37 4.46 0.3M
2025-02-06 4.52 4.72 4.46 4.49 0.2M
2025-02-05 4.58 4.63 4.44 4.56 0.3M
2025-02-04 4.58 4.65 4.43 4.61 0.3M
2025-02-03 4.80 4.99 4.53 4.58 1.5M
2025-01-31 4.02 4.10 3.98 4.05 0.2M
2025-01-30 4.09 4.09 3.98 4.01 0.1M
2025-01-29 4.07 4.17 4.02 4.06 0.1M
2025-01-28 4.03 4.08 3.93 4.07 0.2M
2025-01-27 4.04 4.09 3.96 4.02 0.2M
2025-01-24 4.06 4.19 4.03 4.13 0.1M
2025-01-23 4.02 4.13 3.98 4.09 0.1M
2025-01-22 4.16 4.18 4.06 4.07 0.1M
2025-01-21 4.11 4.19 4.04 4.17 0.1M
2025-01-17 4.05 4.20 4.05 4.16 0.1M
2025-01-16 3.95 4.04 3.91 4.01 0.2M
2025-01-15 3.98 4.03 3.92 3.95 0.1M
2025-01-14 3.90 3.94 3.83 3.89 0.1M
2025-01-13 3.94 3.95 3.84 3.90 0.1M
2025-01-10 3.99 4.06 3.87 3.98 0.2M
2025-01-08 4.13 4.14 3.99 4.03 0.1M
2025-01-07 4.18 4.23 4.08 4.17 0.1M
2025-01-06 4.28 4.40 4.16 4.18 0.1M
2025-01-03 4.06 4.23 4.03 4.22 0.1M
2025-01-02 4.04 4.18 4.01 4.02 0.1M