First Trust Morningstar Dividend Leaders Index Fund (FDL)

FDL
🏛️ 美国 →
43.37
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 43.14 43.14 43.14 43.14 9.1K
09:32 43.15 43.15 43.15 43.15 3.6K
09:34 43.23 43.23 43.23 43.23 0.7K
09:35 43.20 43.24 43.20 43.24 1.8K
09:36 43.25 43.25 43.25 43.25 11.8K
09:38 43.21 43.21 43.20 43.20 5.4K
09:39 43.20 43.22 43.20 43.22 7.7K
09:40 43.23 43.25 43.23 43.25 6.7K
09:41 43.28 43.29 43.28 43.29 3.9K
09:42 43.30 43.32 43.30 43.32 2.5K
09:43 43.33 43.33 43.33 43.33 8.9K
09:44 43.33 43.33 43.33 43.33 1.6K
09:45 43.32 43.33 43.32 43.33 4.6K
09:46 43.33 43.35 43.33 43.35 4.3K
09:48 43.38 43.38 43.38 43.38 9.3K
09:49 43.39 43.39 43.39 43.39 1.9K
09:50 43.36 43.37 43.36 43.36 5.2K
09:51 43.36 43.38 43.36 43.38 5.1K
09:53 43.38 43.38 43.38 43.38 2.8K
09:54 43.38 43.38 43.38 43.38 0.5K
09:55 43.39 43.40 43.39 43.39 8.4K
09:56 43.38 43.38 43.38 43.38 1.0K
09:57 43.38 43.38 43.37 43.37 3.0K
10:00 43.41 43.41 43.40 43.40 10.5K
10:01 43.38 43.38 43.38 43.38 1.3K
10:02 43.34 43.34 43.34 43.34 0.2K
10:03 43.35 43.36 43.35 43.36 2.0K
10:04 43.36 43.37 43.36 43.37 2.7K
10:05 43.37 43.37 43.37 43.37 1.9K
10:06 43.40 43.40 43.40 43.40 0.4K
10:07 43.40 43.40 43.38 43.38 1.0K
10:08 43.36 43.37 43.36 43.37 1.5K
10:09 43.36 43.36 43.35 43.36 0.9K
10:10 43.36 43.36 43.36 43.36 1.8K
10:11 43.36 43.37 43.36 43.36 2.8K
10:12 43.37 43.37 43.37 43.37 3.3K
10:13 43.36 43.36 43.36 43.36 1.2K
10:16 43.33 43.33 43.33 43.33 0.1K
10:17 43.35 43.36 43.34 43.36 1.6K
10:18 43.35 43.35 43.34 43.34 0.2K
10:19 43.35 43.35 43.35 43.35 1.0K
10:20 43.35 43.37 43.34 43.37 1.9K
10:23 43.36 43.36 43.36 43.36 0.1K
10:24 43.36 43.36 43.35 43.35 0.6K
10:25 43.34 43.34 43.34 43.34 0.3K
10:26 43.34 43.34 43.34 43.34 3.2K
10:27 43.34 43.34 43.34 43.34 1.6K
10:28 43.34 43.34 43.34 43.34 2.5K
10:29 43.35 43.35 43.35 43.35 0.4K
10:30 43.35 43.35 43.33 43.33 1.7K
10:31 43.33 43.33 43.33 43.33 4.1K
10:32 43.32 43.32 43.32 43.32 2.4K
10:33 43.33 43.33 43.33 43.33 1.8K
10:34 43.34 43.34 43.33 43.33 3.5K
10:35 43.33 43.33 43.33 43.32 1.2K
10:36 43.33 43.33 43.33 43.33 8.3K
10:37 43.33 43.33 43.32 43.32 4.0K
10:38 43.33 43.34 43.33 43.34 2.0K
10:39 43.34 43.34 43.34 43.34 0.9K
10:40 43.33 43.33 43.33 43.33 4.4K
10:43 43.30 43.30 43.30 43.30 0.3K
10:44 43.29 43.29 43.29 43.29 1.0K
10:45 43.31 43.31 43.29 43.29 3.6K
10:46 43.29 43.29 43.29 43.29 1.4K
10:47 43.29 43.29 43.28 43.29 5.2K
10:49 43.29 43.29 43.28 43.28 1.0K
10:50 43.28 43.28 43.28 43.28 1.2K
10:51 43.28 43.29 43.28 43.29 2.3K
10:53 43.27 43.27 43.27 43.27 1.2K
10:56 43.29 43.29 43.29 43.29 0.4K
10:57 43.29 43.29 43.29 43.29 0.7K
10:58 43.30 43.30 43.30 43.30 5.7K
10:59 43.29 43.29 43.28 43.28 0.8K
11:00 43.27 43.27 43.26 43.27 7.2K
11:01 43.26 43.26 43.26 43.26 1.0K
11:02 43.25 43.25 43.25 43.25 4.4K
11:03 43.25 43.26 43.25 43.26 2.3K
11:04 43.26 43.26 43.25 43.25 2.6K
11:05 43.25 43.26 43.25 43.25 2.4K
11:06 43.26 43.26 43.26 43.26 2.6K
11:07 43.26 43.26 43.26 43.26 0.4K
11:09 43.28 43.28 43.28 43.27 2.3K
11:10 43.27 43.27 43.27 43.27 4.5K
11:11 43.27 43.28 43.27 43.28 1.7K
11:13 43.28 43.28 43.28 43.28 1.6K
11:15 43.26 43.27 43.26 43.27 4.1K
11:16 43.26 43.26 43.26 43.26 0.3K
11:17 43.27 43.29 43.27 43.29 4.1K
11:19 43.29 43.29 43.29 43.29 0.5K
11:20 43.29 43.29 43.29 43.29 1.7K
11:21 43.29 43.29 43.29 43.29 1.9K
11:22 43.30 43.30 43.30 43.30 2.9K
11:24 43.31 43.31 43.30 43.30 3.7K
11:26 43.30 43.30 43.30 43.30 0.2K
11:27 43.30 43.30 43.30 43.30 0.6K
11:28 43.30 43.30 43.30 43.30 0.6K
11:29 43.32 43.32 43.32 43.32 1.4K
11:30 43.33 43.33 43.33 43.33 1.4K
11:31 43.33 43.33 43.33 43.33 0.4K
11:33 43.33 43.33 43.33 43.33 1.6K
11:36 43.33 43.34 43.33 43.34 1.1K
11:39 43.32 43.32 43.32 43.32 1.8K
11:40 43.33 43.33 43.33 43.33 5.6K
11:41 43.34 43.34 43.34 43.34 1.5K
11:42 43.33 43.33 43.33 43.33 1.3K
11:43 43.34 43.34 43.34 43.34 4.8K
11:44 43.37 43.37 43.37 43.37 0.5K
11:45 43.34 43.34 43.34 43.34 1.0K
11:46 43.34 43.34 43.34 43.34 0.3K
11:47 43.34 43.35 43.34 43.35 4.3K
11:48 43.35 43.35 43.35 43.35 3.5K
11:51 43.33 43.34 43.33 43.34 3.0K
11:52 43.34 43.34 43.34 43.34 3.7K
11:53 43.33 43.33 43.33 43.33 1.0K
11:54 43.32 43.32 43.32 43.32 1.5K
11:55 43.32 43.32 43.32 43.32 1.2K
11:56 43.32 43.32 43.32 43.32 0.3K
11:57 43.32 43.32 43.31 43.31 4.2K
12:00 43.29 43.29 43.29 43.29 0.6K
12:01 43.29 43.29 43.29 43.29 3.0K
12:02 43.28 43.31 43.28 43.31 0.9K
12:03 43.30 43.30 43.30 43.30 1.1K
12:04 43.30 43.30 43.30 43.30 1.9K
12:05 43.31 43.31 43.31 43.31 0.6K
12:06 43.31 43.31 43.31 43.31 0.5K
12:07 43.30 43.30 43.30 43.30 0.9K
12:08 43.31 43.31 43.31 43.31 2.5K
12:10 43.31 43.31 43.31 43.31 0.9K
12:11 43.31 43.31 43.31 43.31 1.5K
12:12 43.32 43.32 43.32 43.32 3.7K
12:13 43.32 43.32 43.32 43.32 0.3K
12:14 43.32 43.32 43.32 43.32 1.3K
12:15 43.32 43.33 43.32 43.33 5.6K
12:16 43.32 43.32 43.32 43.32 0.3K
12:17 43.31 43.31 43.31 43.31 2.6K
12:18 43.31 43.31 43.30 43.30 2.5K
12:19 43.31 43.31 43.30 43.30 0.9K
12:20 43.31 43.31 43.31 43.31 3.1K
12:22 43.35 43.35 43.35 43.35 0.3K
12:23 43.35 43.35 43.34 43.34 2.0K
12:24 43.37 43.37 43.37 43.37 1.5K
12:26 43.37 43.37 43.37 43.37 1.2K
12:27 43.37 43.37 43.37 43.37 2.6K
12:28 43.35 43.35 43.35 43.35 0.2K
12:29 43.36 43.36 43.36 43.36 0.8K
12:30 43.38 43.38 43.38 43.38 0.4K
12:31 43.38 43.38 43.38 43.38 0.6K
12:32 43.37 43.37 43.37 43.37 3.6K
12:33 43.37 43.37 43.36 43.37 2.2K
12:34 43.38 43.38 43.38 43.38 0.3K
12:35 43.38 43.38 43.38 43.38 2.3K
12:39 43.41 43.41 43.41 43.41 1.2K
12:41 43.40 43.40 43.39 43.39 1.3K
12:42 43.39 43.39 43.39 43.39 2.6K
12:44 43.40 43.40 43.40 43.40 0.4K
12:45 43.40 43.40 43.40 43.40 1.6K
12:46 43.39 43.40 43.39 43.40 1.6K
12:47 43.40 43.40 43.40 43.40 0.7K
12:48 43.40 43.40 43.40 43.40 1.4K
12:49 43.41 43.41 43.41 43.41 2.2K
12:53 43.40 43.40 43.39 43.39 2.5K
12:56 43.40 43.40 43.40 43.40 2.9K
12:58 43.42 43.42 43.42 43.42 0.8K
12:59 43.44 43.44 43.44 43.44 0.7K
13:00 43.43 43.44 43.43 43.44 1.8K
13:05 43.40 43.40 43.40 43.40 1.6K
13:08 43.40 43.40 43.40 43.40 1.4K
13:09 43.38 43.38 43.38 43.38 0.2K
13:11 43.36 43.36 43.36 43.36 1.0K
13:12 43.36 43.37 43.36 43.37 3.7K
13:13 43.36 43.36 43.36 43.36 2.4K
13:16 43.39 43.39 43.39 43.39 0.9K
13:17 43.39 43.39 43.39 43.39 0.3K
13:18 43.38 43.38 43.38 43.38 0.8K
13:19 43.37 43.37 43.37 43.37 0.8K
13:20 43.37 43.37 43.35 43.35 0.9K
13:23 43.38 43.39 43.38 43.39 1.1K
13:24 43.38 43.38 43.38 43.38 1.2K
13:25 43.38 43.38 43.38 43.38 1.0K
13:26 43.37 43.37 43.37 43.37 0.6K
13:27 43.38 43.38 43.36 43.36 1.4K
13:28 43.36 43.36 43.36 43.36 0.3K
13:33 43.36 43.36 43.36 43.36 0.6K
13:34 43.35 43.35 43.35 43.35 1.8K
13:38 43.34 43.34 43.34 43.34 0.2K
13:39 43.33 43.33 43.33 43.33 1.0K
13:40 43.34 43.34 43.34 43.34 1.0K
13:41 43.35 43.35 43.35 43.35 0.5K
13:42 43.37 43.37 43.37 43.37 0.7K
13:43 43.36 43.36 43.35 43.35 2.0K
13:44 43.36 43.36 43.36 43.36 0.2K
13:45 43.35 43.35 43.35 43.35 0.5K
13:46 43.35 43.35 43.33 43.33 1.3K
13:47 43.33 43.33 43.33 43.33 1.8K
13:49 43.34 43.34 43.34 43.34 0.3K
13:50 43.33 43.33 43.33 43.33 1.5K
13:52 43.33 43.33 43.33 43.33 0.8K
13:53 43.32 43.32 43.32 43.32 0.2K
13:54 43.32 43.32 43.32 43.32 4.1K
13:56 43.31 43.31 43.31 43.31 0.3K
13:57 43.32 43.33 43.32 43.33 1.0K
14:00 43.34 43.34 43.34 43.34 0.3K
14:01 43.34 43.34 43.34 43.34 2.4K
14:03 43.33 43.33 43.33 43.33 2.4K
14:05 43.32 43.32 43.30 43.30 0.6K
14:06 43.31 43.31 43.31 43.31 1.7K
14:11 43.30 43.30 43.30 43.30 2.1K
14:12 43.29 43.30 43.29 43.30 1.5K
14:13 43.30 43.30 43.30 43.30 0.5K
14:15 43.33 43.34 43.33 43.34 3.6K
14:16 43.34 43.34 43.34 43.34 0.5K
14:17 43.33 43.33 43.33 43.33 1.7K
14:21 43.34 43.34 43.34 43.34 0.7K
14:22 43.34 43.34 43.33 43.32 3.0K
14:23 43.33 43.33 43.33 43.33 0.4K
14:24 43.34 43.34 43.34 43.34 3.2K
14:25 43.36 43.36 43.36 43.36 0.4K
14:26 43.37 43.37 43.37 43.37 0.2K
14:27 43.35 43.35 43.35 43.35 0.3K
14:28 43.35 43.35 43.35 43.35 1.0K
14:29 43.36 43.36 43.36 43.36 2.7K
14:30 43.36 43.36 43.36 43.36 2.0K
14:32 43.36 43.36 43.35 43.35 1.2K
14:34 43.35 43.35 43.33 43.34 37.1K
14:35 43.36 43.36 43.36 43.36 3.4K
14:36 43.36 43.36 43.36 43.36 4.9K
14:38 43.35 43.35 43.35 43.35 0.1K
14:39 43.35 43.36 43.35 43.36 2.1K
14:43 43.35 43.35 43.35 43.35 0.3K
14:44 43.35 43.35 43.35 43.35 2.0K
14:45 43.35 43.35 43.35 43.35 5.7K
14:46 43.33 43.33 43.33 43.33 1.3K
14:47 43.34 43.34 43.34 43.34 1.6K
14:48 43.34 43.34 43.34 43.34 1.4K
14:49 43.36 43.36 43.36 43.36 1.1K
14:51 43.35 43.35 43.35 43.35 0.8K
14:52 43.35 43.35 43.34 43.34 1.3K
14:53 43.35 43.36 43.35 43.36 4.2K
14:58 43.36 43.36 43.36 43.36 0.4K
14:59 43.36 43.36 43.35 43.35 0.8K
15:00 43.35 43.36 43.35 43.36 2.8K
15:01 43.35 43.35 43.35 43.35 1.3K
15:02 43.32 43.32 43.32 43.32 0.3K
15:03 43.32 43.32 43.32 43.32 1.9K
15:04 43.31 43.32 43.31 43.32 1.2K
15:05 43.34 43.34 43.34 43.34 2.0K
15:06 43.33 43.33 43.33 43.33 2.1K
15:07 43.30 43.30 43.30 43.30 0.3K
15:08 43.31 43.31 43.31 43.31 1.2K
15:09 43.32 43.32 43.32 43.32 1.6K
15:11 43.31 43.32 43.31 43.32 3.6K
15:12 43.32 43.32 43.32 43.32 4.1K
15:13 43.32 43.32 43.32 43.32 0.4K
15:14 43.32 43.32 43.31 43.31 0.5K
15:15 43.31 43.31 43.31 43.31 0.7K
15:16 43.31 43.31 43.31 43.31 1.4K
15:17 43.32 43.32 43.32 43.32 1.4K
15:18 43.32 43.32 43.32 43.32 4.1K
15:19 43.32 43.33 43.32 43.33 1.1K
15:20 43.32 43.32 43.32 43.32 2.2K
15:21 43.33 43.33 43.33 43.33 2.3K
15:22 43.32 43.32 43.32 43.32 2.6K
15:23 43.33 43.33 43.33 43.33 0.5K
15:24 43.33 43.33 43.33 43.33 1.0K
15:25 43.32 43.32 43.32 43.32 2.9K
15:26 43.31 43.31 43.31 43.31 2.7K
15:27 43.31 43.31 43.31 43.31 0.8K
15:28 43.30 43.30 43.30 43.30 15.5K
15:29 43.30 43.31 43.30 43.31 7.3K
15:30 43.30 43.31 43.30 43.31 1.1K
15:33 43.31 43.31 43.31 43.31 0.8K
15:34 43.32 43.32 43.32 43.32 2.6K
15:35 43.32 43.32 43.32 43.32 0.6K
15:36 43.32 43.32 43.32 43.32 0.6K
15:37 43.32 43.32 43.32 43.32 0.5K
15:38 43.33 43.33 43.33 43.33 1.2K
15:39 43.35 43.36 43.35 43.36 0.6K
15:40 43.36 43.37 43.36 43.37 1.7K
15:41 43.35 43.35 43.35 43.35 3.0K
15:42 43.36 43.36 43.36 43.36 1.3K
15:44 43.35 43.35 43.33 43.33 1.6K
15:45 43.34 43.35 43.34 43.35 3.0K
15:47 43.36 43.36 43.36 43.36 0.7K
15:48 43.34 43.34 43.34 43.34 1.0K
15:49 43.36 43.37 43.36 43.37 0.8K
15:50 43.36 43.36 43.34 43.34 9.3K
15:51 43.34 43.34 43.32 43.33 2.7K
15:52 43.32 43.32 43.31 43.32 2.1K
15:53 43.33 43.33 43.33 43.33 1.9K
15:54 43.32 43.37 43.32 43.37 4.4K
15:55 43.35 43.35 43.35 43.35 5.4K
15:56 43.35 43.35 43.33 43.33 1.5K
15:57 43.35 43.37 43.35 43.37 7.1K
15:58 43.36 43.36 43.36 43.36 8.3K
15:59 43.37 43.38 43.37 43.37 9.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 43.14 43.44 43.12 43.37 0.7M
2025-09-25 43.26 43.35 42.96 43.00 0.8M
2025-09-24 43.66 43.83 43.60 43.65 0.7M
2025-09-23 43.34 43.82 43.34 43.59 1.2M
2025-09-22 43.48 43.50 43.26 43.29 1.0M
2025-09-19 43.79 43.79 43.42 43.51 0.8M
2025-09-18 43.76 43.83 43.54 43.72 1.3M
2025-09-17 43.65 44.14 43.56 43.79 1.0M
2025-09-16 43.60 43.77 43.42 43.57 1.0M
2025-09-15 43.87 43.88 43.48 43.52 0.6M
2025-09-12 44.12 44.16 43.75 43.77 0.6M
2025-09-11 43.76 44.16 43.70 44.12 0.7M
2025-09-10 43.67 43.87 43.47 43.84 0.7M
2025-09-09 43.65 43.89 43.65 43.66 0.7M
2025-09-08 43.82 43.82 43.33 43.57 0.7M
2025-09-05 44.09 44.31 43.78 43.96 0.7M
2025-09-04 44.19 44.29 44.01 44.17 0.6M
2025-09-03 44.28 44.48 43.87 44.05 0.6M
2025-09-02 44.52 44.62 44.25 44.45 0.7M
2025-08-29 44.28 44.59 44.26 44.56 0.6M
2025-08-28 44.48 44.48 44.04 44.24 0.8M
2025-08-27 44.11 44.48 44.11 44.43 0.4M
2025-08-26 44.21 44.27 43.99 44.16 0.5M
2025-08-25 44.50 44.51 44.21 44.25 1.0M
2025-08-22 44.05 44.66 44.05 44.59 0.5M
2025-08-21 43.74 44.00 43.64 43.87 0.5M
2025-08-20 43.78 44.13 43.75 43.80 0.5M
2025-08-19 43.50 43.92 43.50 43.77 0.4M
2025-08-18 43.55 43.62 43.38 43.46 0.4M
2025-08-15 43.54 43.73 43.39 43.52 0.4M
2025-08-14 43.38 43.50 43.13 43.45 0.5M
2025-08-13 43.01 43.60 42.91 43.58 0.8M
2025-08-12 42.65 43.03 42.63 42.93 0.5M
2025-08-11 42.76 43.00 42.41 42.53 0.4M
2025-08-08 42.44 42.73 42.41 42.66 0.7M
2025-08-07 42.33 42.54 42.10 42.32 0.7M
2025-08-06 42.56 42.56 42.17 42.19 0.6M
2025-08-05 42.27 42.48 42.12 42.43 0.6M
2025-08-04 42.01 42.22 41.98 42.16 0.5M
2025-08-01 42.25 42.34 41.74 41.96 0.8M
2025-07-31 42.43 42.78 42.16 42.26 0.9M
2025-07-30 43.12 43.12 42.54 42.73 0.7M
2025-07-29 43.02 43.10 42.77 43.09 0.6M
2025-07-28 43.45 43.45 43.10 43.15 0.6M
2025-07-25 43.48 43.48 43.14 43.43 0.4M
2025-07-24 43.51 43.67 43.34 43.46 1.0M
2025-07-23 43.26 43.54 43.19 43.53 0.6M
2025-07-22 42.45 43.12 42.45 43.08 0.6M
2025-07-21 42.58 42.68 42.37 42.40 0.7M
2025-07-18 42.91 42.91 42.30 42.42 1.0M
2025-07-17 42.40 42.76 42.35 42.73 0.6M
2025-07-16 42.52 42.63 42.22 42.44 0.6M
2025-07-15 43.09 43.14 42.41 42.41 0.6M
2025-07-14 43.19 43.27 42.92 43.11 0.7M
2025-07-11 43.33 43.37 43.07 43.24 0.5M
2025-07-10 43.15 43.67 43.04 43.49 0.5M
2025-07-09 43.38 43.47 43.04 43.20 0.5M
2025-07-08 42.77 43.38 42.72 43.28 0.6M
2025-07-07 43.08 43.11 42.55 42.76 0.8M
2025-07-03 43.23 43.33 43.11 43.20 0.5M
2025-07-02 42.88 43.17 42.74 43.15 1.0M
2025-07-01 41.90 42.98 41.90 42.73 1.1M
2025-06-30 41.73 41.91 41.67 41.87 1.1M
2025-06-27 41.81 41.93 41.57 41.79 0.8M
2025-06-26 41.55 41.78 41.52 41.75 0.6M
2025-06-25 42.15 42.15 41.82 41.86 0.9M
2025-06-24 42.14 42.43 42.10 42.22 1.1M
2025-06-23 42.34 42.40 41.88 42.19 0.6M
2025-06-20 42.16 42.27 42.04 42.16 0.6M
2025-06-18 42.06 42.28 41.95 42.02 0.8M
2025-06-17 42.31 42.31 41.96 41.99 1.6M
2025-06-16 42.43 42.61 42.24 42.38 0.6M
2025-06-13 42.59 42.66 42.20 42.31 0.6M
2025-06-12 42.62 42.67 42.39 42.67 0.7M
2025-06-11 42.58 42.69 42.46 42.63 0.7M
2025-06-10 42.21 42.65 42.21 42.49 0.8M
2025-06-09 42.14 42.39 42.07 42.16 0.5M
2025-06-06 41.87 42.12 41.81 42.09 0.6M
2025-06-05 41.81 41.86 41.56 41.65 1.3M
2025-06-04 42.05 42.09 41.70 41.71 0.7M
2025-06-03 41.73 42.11 41.63 42.00 1.1M
2025-06-02 41.80 41.85 41.39 41.85 0.6M
2025-05-30 41.64 41.96 41.48 41.82 0.5M
2025-05-29 41.54 41.70 41.29 41.70 0.6M
2025-05-28 41.89 41.91 41.37 41.43 0.6M
2025-05-27 41.71 41.91 41.52 41.86 0.5M
2025-05-23 41.07 41.50 41.02 41.41 0.8M
2025-05-22 41.34 41.47 40.99 41.24 0.6M
2025-05-21 41.99 42.00 41.38 41.38 0.7M
2025-05-20 42.15 42.35 42.08 42.19 0.6M
2025-05-19 41.89 42.19 41.81 42.18 0.5M
2025-05-16 41.70 42.06 41.60 42.06 0.6M
2025-05-15 41.07 41.71 41.03 41.69 0.9M
2025-05-14 41.37 41.37 40.94 40.97 1.1M
2025-05-13 41.61 41.62 41.31 41.44 1.5M
2025-05-12 41.50 41.76 41.38 41.64 0.8M
2025-05-09 41.29 41.36 41.05 41.09 0.8M
2025-05-08 41.19 41.52 41.02 41.21 0.9M
2025-05-07 41.17 41.36 40.98 41.14 1.3M
2025-05-06 41.23 41.36 41.02 41.04 0.4M
2025-05-05 41.40 41.49 41.14 41.34 0.8M
2025-05-02 41.42 41.59 41.16 41.50 0.8M
2025-05-01 41.16 41.39 40.82 41.01 0.9M
2025-04-30 41.14 41.28 40.56 41.14 0.7M
2025-04-29 40.73 41.29 40.68 41.16 0.6M
2025-04-28 40.67 40.94 40.60 40.86 0.7M
2025-04-25 40.66 40.66 40.27 40.57 1.0M
2025-04-24 40.30 40.75 40.12 40.69 1.1M
2025-04-23 40.58 40.92 40.12 40.30 1.0M
2025-04-22 39.52 40.29 39.52 40.19 0.8M
2025-04-21 39.93 39.93 39.01 39.35 0.7M
2025-04-17 39.69 40.43 39.69 40.06 1.2M
2025-04-16 40.14 40.27 39.42 39.57 1.0M
2025-04-15 40.05 40.42 40.01 40.01 0.8M
2025-04-14 39.91 40.22 39.64 40.06 1.3M
2025-04-11 39.02 39.61 38.52 39.44 1.9M
2025-04-10 39.60 39.60 38.02 38.95 2.0M
2025-04-09 37.59 40.18 37.29 40.04 1.8M
2025-04-08 39.93 39.93 37.70 38.19 1.6M
2025-04-07 38.37 40.12 37.88 39.00 2.5M
2025-04-04 41.16 41.18 39.42 39.45 2.5M
2025-04-03 42.71 42.88 41.81 41.86 1.4M
2025-04-02 43.04 43.23 42.87 43.19 1.0M
2025-04-01 43.36 43.37 42.92 43.16 0.9M
2025-03-31 42.68 43.57 42.68 43.44 1.1M
2025-03-28 42.97 43.06 42.68 42.79 0.8M
2025-03-27 43.03 43.20 42.87 42.95 0.5M
2025-03-26 43.29 43.61 43.27 43.40 0.7M
2025-03-25 43.54 43.55 42.97 43.13 0.9M
2025-03-24 43.39 43.64 43.30 43.48 0.5M
2025-03-21 43.30 43.37 43.02 43.26 0.7M
2025-03-20 43.44 43.54 43.26 43.44 0.5M
2025-03-19 43.56 43.66 43.28 43.56 0.8M
2025-03-18 43.56 43.60 43.34 43.52 0.7M
2025-03-17 43.05 43.66 43.05 43.53 0.8M
2025-03-14 42.60 43.12 42.49 43.06 0.7M
2025-03-13 42.60 42.96 42.46 42.58 0.8M
2025-03-12 42.76 42.79 42.27 42.53 1.6M
2025-03-11 43.41 43.42 42.68 42.87 3.1M
2025-03-10 43.60 44.35 43.44 43.74 1.4M
2025-03-07 43.05 43.87 43.03 43.76 1.3M
2025-03-06 42.85 43.17 42.62 43.12 0.9M
2025-03-05 42.80 43.17 42.62 43.01 1.3M
2025-03-04 43.70 43.73 42.88 42.92 1.7M
2025-03-03 43.92 44.29 43.58 43.83 1.0M
2025-02-28 43.48 43.89 43.30 43.88 0.7M
2025-02-27 43.25 43.56 43.23 43.33 0.7M
2025-02-26 43.60 43.61 43.23 43.32 0.5M
2025-02-25 43.60 43.74 43.55 43.61 1.0M
2025-02-24 43.38 43.65 43.27 43.57 1.1M
2025-02-21 43.23 43.49 43.23 43.32 0.5M
2025-02-20 43.01 43.37 42.99 43.30 0.5M
2025-02-19 42.81 43.12 42.72 43.11 0.4M
2025-02-18 42.53 42.89 42.52 42.82 0.3M
2025-02-14 42.69 42.90 42.56 42.59 0.5M
2025-02-13 42.33 42.61 42.17 42.58 0.4M
2025-02-12 42.00 42.34 41.91 42.25 0.6M
2025-02-11 41.81 42.18 41.73 42.17 0.4M
2025-02-10 41.88 41.88 41.57 41.86 0.4M
2025-02-07 41.98 41.98 41.69 41.74 0.3M
2025-02-06 42.26 42.26 41.77 41.90 0.4M
2025-02-05 41.77 41.87 41.60 41.82 0.7M
2025-02-04 41.49 41.73 41.46 41.66 0.5M
2025-02-03 41.14 41.69 41.06 41.58 0.6M
2025-01-31 41.80 41.87 41.47 41.53 0.5M
2025-01-30 41.62 41.81 41.42 41.69 0.4M
2025-01-29 41.68 41.94 41.49 41.58 0.4M
2025-01-28 41.95 42.01 41.52 41.63 0.7M
2025-01-27 41.42 42.00 41.42 41.98 0.8M
2025-01-24 41.13 41.34 41.08 41.25 0.5M
2025-01-23 41.00 41.12 40.89 41.08 0.5M
2025-01-22 41.24 41.24 40.84 40.84 0.5M
2025-01-21 41.28 41.56 41.28 41.41 0.6M
2025-01-17 40.94 41.21 40.86 41.12 0.4M
2025-01-16 40.42 40.87 40.39 40.86 0.5M
2025-01-15 40.65 40.78 40.45 40.60 0.6M
2025-01-14 40.15 40.34 40.02 40.33 0.6M
2025-01-13 39.78 40.07 39.70 40.05 0.4M
2025-01-10 40.11 40.20 39.61 39.71 0.6M
2025-01-08 40.17 40.27 39.87 40.23 0.5M
2025-01-07 40.41 40.66 40.16 40.29 0.7M
2025-01-06 40.62 40.69 40.24 40.29 0.5M
2025-01-03 40.44 40.59 40.22 40.54 0.4M
2025-01-02 40.39 40.56 40.11 40.27 0.5M