SPDR® S&P Bank ETF (KBE)

KBE
🏛️ 美国 →
60.35
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 60.08 60.21 60.08 60.21 5.8K
09:31 60.13 60.16 60.11 60.11 1.7K
09:32 60.09 60.25 60.09 60.25 2.3K
09:33 60.28 60.30 60.28 60.30 0.9K
09:34 60.29 60.34 60.29 60.34 0.9K
09:35 60.32 60.35 60.32 60.35 4.2K
09:36 60.35 60.36 60.33 60.33 6.7K
09:37 60.32 60.32 60.32 60.32 0.4K
09:38 60.32 60.32 60.32 60.32 1.5K
09:39 60.32 60.36 60.32 60.36 2.4K
09:40 60.34 60.36 60.34 60.36 5.2K
09:41 60.37 60.37 60.37 60.37 4.7K
09:42 60.38 60.38 60.38 60.38 4.7K
09:45 60.40 60.40 60.40 60.40 3.4K
09:46 60.45 60.47 60.45 60.47 3.1K
09:48 60.54 60.54 60.54 60.54 4.9K
09:50 60.55 60.55 60.55 60.55 5.0K
09:53 60.61 60.61 60.60 60.60 0.9K
09:54 60.66 60.66 60.62 60.62 1.8K
09:55 60.61 60.67 60.61 60.67 5.5K
09:56 60.68 60.68 60.64 60.64 4.8K
09:59 60.64 60.64 60.61 60.61 1.5K
10:00 60.72 60.72 60.63 60.63 1.0K
10:01 60.63 60.64 60.57 60.57 2.3K
10:02 60.52 60.52 60.44 60.44 1.4K
10:03 60.40 60.41 60.40 60.41 0.5K
10:04 60.41 60.41 60.41 60.41 2.3K
10:05 60.46 60.46 60.46 60.46 0.3K
10:06 60.43 60.43 60.41 60.41 3.2K
10:07 60.33 60.33 60.32 60.32 5.8K
10:08 60.37 60.37 60.37 60.37 0.3K
10:09 60.34 60.39 60.34 60.39 7.0K
10:10 60.40 60.41 60.40 60.40 9.9K
10:11 60.41 60.45 60.40 60.43 6.8K
10:12 60.43 60.45 60.43 60.44 12.1K
10:13 60.41 60.42 60.36 60.37 22.4K
10:14 60.39 60.41 60.38 60.38 7.6K
10:15 60.36 60.36 60.29 60.29 3.0K
10:16 60.30 60.30 60.30 60.30 0.2K
10:18 60.26 60.26 60.25 60.25 2.4K
10:19 60.28 60.29 60.28 60.29 0.8K
10:20 60.25 60.25 60.20 60.22 6.8K
10:21 60.23 60.23 60.22 60.22 3.7K
10:22 60.24 60.24 60.24 60.24 0.9K
10:23 60.21 60.22 60.21 60.22 4.6K
10:25 60.20 60.20 60.16 60.16 1.4K
10:26 60.16 60.16 60.13 60.13 3.5K
10:27 60.13 60.13 60.09 60.09 7.7K
10:28 60.09 60.09 60.08 60.08 0.9K
10:29 60.11 60.14 60.11 60.14 3.1K
10:30 60.11 60.13 60.09 60.09 4.7K
10:31 60.09 60.09 60.08 60.09 1.5K
10:32 60.04 60.05 60.04 60.05 2.6K
10:33 60.05 60.06 60.05 60.06 1.4K
10:34 60.05 60.05 60.05 60.05 1.6K
10:35 60.00 60.03 60.00 60.03 3.1K
10:36 60.00 60.00 60.00 60.00 4.0K
10:37 60.00 60.02 59.97 60.02 11.4K
10:38 60.00 60.00 60.00 60.00 1.4K
10:39 60.03 60.04 60.03 60.04 1.8K
10:40 60.03 60.05 60.03 60.05 1.7K
10:41 60.04 60.04 59.99 60.02 2.3K
10:42 60.02 60.02 59.99 60.00 2.4K
10:43 59.96 59.96 59.96 59.96 2.1K
10:44 59.97 59.97 59.97 59.97 1.8K
10:45 59.98 59.98 59.98 59.98 0.9K
10:46 59.91 59.95 59.89 59.90 4.6K
10:48 59.89 59.89 59.85 59.85 5.9K
10:49 59.86 59.89 59.85 59.85 4.5K
10:50 59.84 59.88 59.84 59.88 1.5K
10:51 59.87 59.89 59.87 59.88 1.9K
10:52 59.90 59.90 59.88 59.88 3.1K
10:53 59.87 59.87 59.84 59.86 7.0K
10:54 59.86 59.87 59.86 59.87 1.2K
10:55 59.86 59.86 59.86 59.86 1.5K
10:56 59.90 59.90 59.85 59.87 4.7K
10:57 59.88 59.88 59.88 59.88 0.5K
10:58 59.89 59.89 59.88 59.88 2.3K
10:59 59.89 59.89 59.87 59.87 1.8K
11:00 59.88 59.89 59.86 59.89 2.9K
11:01 59.91 59.91 59.87 59.89 4.5K
11:02 59.87 59.87 59.87 59.87 0.1K
11:03 59.89 59.90 59.89 59.90 2.8K
11:04 59.90 59.90 59.86 59.86 3.1K
11:05 59.88 59.88 59.88 59.88 0.7K
11:06 59.87 59.87 59.87 59.87 1.2K
11:07 59.91 59.91 59.91 59.91 1.9K
11:08 59.90 59.90 59.89 59.89 1.7K
11:09 59.88 59.88 59.88 59.88 1.5K
11:10 59.92 59.92 59.91 59.91 0.7K
11:11 59.95 59.97 59.94 59.94 7.4K
11:12 59.94 59.94 59.93 59.93 2.7K
11:13 59.95 59.95 59.95 59.95 2.4K
11:14 59.93 59.93 59.93 59.93 0.4K
11:15 59.92 59.92 59.90 59.90 2.2K
11:16 59.92 59.99 59.92 59.99 1.6K
11:17 60.00 60.00 60.00 60.00 0.9K
11:18 60.01 60.02 60.01 60.02 2.4K
11:19 60.03 60.03 60.03 60.03 1.3K
11:20 60.08 60.08 60.08 60.08 3.0K
11:21 60.09 60.11 60.09 60.11 1.3K
11:23 60.11 60.11 60.11 60.11 1.3K
11:24 60.13 60.13 60.12 60.12 3.4K
11:25 60.13 60.13 60.13 60.13 1.0K
11:26 60.14 60.15 60.14 60.15 1.4K
11:27 60.13 60.13 60.13 60.13 1.1K
11:28 60.13 60.13 60.13 60.13 2.3K
11:31 60.17 60.20 60.17 60.20 2.6K
11:32 60.20 60.20 60.20 60.20 1.2K
11:34 60.20 60.20 60.19 60.20 0.5K
11:35 60.21 60.21 60.20 60.20 0.9K
11:36 60.20 60.20 60.20 60.20 1.5K
11:37 60.20 60.20 60.19 60.19 1.3K
11:38 60.18 60.19 60.18 60.19 3.2K
11:40 60.19 60.19 60.19 60.19 0.4K
11:41 60.22 60.22 60.22 60.22 0.8K
11:42 60.21 60.21 60.21 60.21 0.9K
11:43 60.23 60.23 60.23 60.23 3.1K
11:44 60.26 60.26 60.26 60.26 0.8K
11:45 60.23 60.24 60.23 60.24 2.3K
11:46 60.22 60.22 60.22 60.22 1.7K
11:48 60.22 60.22 60.22 60.22 1.9K
11:50 60.19 60.19 60.18 60.18 0.5K
11:51 60.18 60.22 60.18 60.22 4.8K
11:52 60.20 60.20 60.20 60.20 1.5K
11:54 60.19 60.19 60.19 60.19 1.2K
11:56 60.18 60.18 60.18 60.18 0.4K
11:57 60.17 60.17 60.16 60.16 1.1K
11:58 60.16 60.16 60.16 60.16 0.8K
12:00 60.09 60.10 60.09 60.10 0.8K
12:01 60.05 60.05 60.05 60.05 0.4K
12:02 60.04 60.06 60.04 60.06 0.8K
12:03 60.04 60.08 60.04 60.07 2.8K
12:04 60.07 60.07 60.07 60.07 1.0K
12:05 60.08 60.08 60.08 60.08 0.2K
12:06 60.09 60.11 60.09 60.11 2.9K
12:07 60.10 60.10 60.10 60.10 1.4K
12:09 60.08 60.08 60.08 60.08 0.3K
12:10 60.07 60.08 60.06 60.08 1.8K
12:11 60.10 60.10 60.10 60.10 2.5K
12:14 60.09 60.11 60.09 60.11 0.9K
12:15 60.14 60.14 60.13 60.13 1.5K
12:16 60.11 60.11 60.11 60.11 2.9K
12:17 60.10 60.13 60.10 60.13 4.0K
12:20 60.16 60.18 60.16 60.18 1.8K
12:22 60.20 60.21 60.20 60.21 3.8K
12:25 60.28 60.28 60.28 60.28 3.2K
12:26 60.29 60.29 60.29 60.29 1.1K
12:27 60.32 60.32 60.32 60.32 0.7K
12:28 60.31 60.31 60.26 60.26 24.5K
12:29 60.29 60.31 60.29 60.31 1.5K
12:30 60.31 60.31 60.31 60.31 0.5K
12:31 60.30 60.30 60.30 60.30 0.4K
12:32 60.27 60.27 60.27 60.27 0.7K
12:34 60.28 60.28 60.28 60.28 2.9K
12:40 60.27 60.27 60.27 60.27 0.2K
12:41 60.28 60.28 60.28 60.28 0.8K
12:43 60.31 60.31 60.31 60.31 1.7K
12:44 60.31 60.33 60.31 60.33 1.0K
12:45 60.30 60.30 60.30 60.30 0.5K
12:46 60.27 60.27 60.27 60.27 1.4K
12:51 60.28 60.28 60.28 60.28 0.4K
12:52 60.29 60.29 60.29 60.29 0.1K
12:53 60.28 60.28 60.28 60.28 0.9K
12:54 60.28 60.28 60.28 60.28 1.1K
12:56 60.27 60.27 60.27 60.27 0.2K
12:57 60.27 60.31 60.27 60.31 1.3K
12:58 60.30 60.31 60.30 60.31 5.4K
12:59 60.34 60.34 60.34 60.34 1.1K
13:00 60.35 60.35 60.35 60.35 2.3K
13:02 60.33 60.33 60.33 60.33 0.5K
13:03 60.30 60.30 60.30 60.30 0.7K
13:06 60.31 60.31 60.31 60.31 0.1K
13:07 60.30 60.30 60.30 60.30 0.4K
13:08 60.28 60.28 60.27 60.27 2.5K
13:12 60.29 60.29 60.28 60.28 1.6K
13:13 60.28 60.28 60.28 60.28 0.4K
13:15 60.31 60.31 60.31 60.31 2.5K
13:19 60.28 60.28 60.27 60.27 1.8K
13:20 60.26 60.26 60.24 60.24 5.4K
13:21 60.26 60.26 60.26 60.26 0.3K
13:22 60.28 60.29 60.28 60.29 3.8K
13:26 60.33 60.33 60.33 60.33 0.5K
13:27 60.31 60.31 60.30 60.30 1.4K
13:30 60.32 60.32 60.32 60.32 0.4K
13:31 60.29 60.29 60.28 60.28 1.7K
13:33 60.31 60.31 60.31 60.31 1.2K
13:38 60.32 60.32 60.32 60.32 1.5K
13:40 60.33 60.35 60.33 60.35 2.2K
13:41 60.36 60.36 60.36 60.36 2.3K
13:45 60.39 60.39 60.39 60.39 0.6K
13:46 60.35 60.35 60.35 60.35 0.5K
13:48 60.34 60.34 60.34 60.34 1.0K
13:50 60.32 60.32 60.32 60.32 0.7K
13:51 60.31 60.33 60.31 60.33 0.9K
13:52 60.33 60.33 60.33 60.33 2.0K
13:53 60.33 60.33 60.33 60.33 0.2K
13:54 60.32 60.32 60.31 60.31 1.2K
13:55 60.30 60.30 60.30 60.30 1.8K
13:58 60.35 60.35 60.35 60.35 0.1K
13:59 60.35 60.35 60.35 60.35 0.4K
14:00 60.40 60.40 60.40 60.40 2.1K
14:02 60.37 60.37 60.37 60.37 0.7K
14:05 60.32 60.32 60.32 60.32 1.7K
14:07 60.30 60.30 60.30 60.30 0.7K
14:08 60.28 60.28 60.28 60.28 2.4K
14:11 60.26 60.26 60.26 60.26 0.7K
14:13 60.27 60.27 60.27 60.27 2.2K
14:14 60.28 60.29 60.28 60.29 1.8K
14:16 60.31 60.31 60.31 60.31 0.7K
14:19 60.31 60.32 60.31 60.32 0.6K
14:20 60.30 60.30 60.30 60.30 0.7K
14:21 60.31 60.32 60.31 60.32 4.3K
14:22 60.31 60.31 60.31 60.31 0.6K
14:23 60.32 60.32 60.32 60.32 0.3K
14:24 60.33 60.34 60.33 60.33 1.8K
14:25 60.35 60.36 60.35 60.36 3.3K
14:27 60.35 60.35 60.35 60.35 1.2K
14:30 60.39 60.39 60.39 60.39 0.7K
14:32 60.39 60.39 60.39 60.39 0.7K
14:33 60.37 60.37 60.37 60.37 0.7K
14:34 60.37 60.37 60.34 60.36 3.6K
14:35 60.35 60.36 60.35 60.36 1.0K
14:37 60.34 60.34 60.34 60.34 1.2K
14:40 60.32 60.32 60.31 60.31 1.8K
14:42 60.31 60.31 60.28 60.28 3.7K
14:45 60.28 60.28 60.24 60.27 6.1K
14:46 60.24 60.24 60.23 60.23 2.1K
14:48 60.25 60.25 60.25 60.25 1.3K
14:49 60.30 60.30 60.30 60.30 4.1K
14:50 60.27 60.27 60.27 60.27 0.7K
14:51 60.26 60.26 60.26 60.26 0.6K
14:52 60.25 60.25 60.23 60.23 2.8K
14:53 60.27 60.27 60.27 60.27 1.3K
14:54 60.28 60.29 60.28 60.29 2.0K
14:55 60.32 60.32 60.32 60.32 1.0K
14:57 60.30 60.30 60.30 60.30 0.4K
14:58 60.31 60.31 60.31 60.31 0.6K
15:00 60.29 60.30 60.29 60.30 1.5K
15:01 60.30 60.30 60.28 60.29 1.5K
15:02 60.29 60.29 60.27 60.28 6.0K
15:05 60.27 60.28 60.27 60.28 2.5K
15:07 60.24 60.24 60.24 60.24 1.2K
15:09 60.24 60.25 60.24 60.25 7.3K
15:10 60.17 60.18 60.17 60.18 2.2K
15:12 60.23 60.24 60.23 60.24 2.0K
15:15 60.18 60.19 60.18 60.19 0.9K
15:16 60.20 60.23 60.20 60.23 0.5K
15:17 60.21 60.24 60.21 60.24 1.9K
15:18 60.26 60.27 60.26 60.27 1.9K
15:20 60.31 60.31 60.31 60.31 1.5K
15:25 60.33 60.33 60.32 60.32 1.0K
15:26 60.31 60.31 60.30 60.30 2.3K
15:28 60.31 60.31 60.31 60.31 3.9K
15:29 60.30 60.30 60.29 60.29 1.1K
15:31 60.27 60.27 60.26 60.26 2.5K
15:32 60.25 60.25 60.24 60.24 6.2K
15:33 60.23 60.23 60.23 60.23 1.2K
15:34 60.24 60.25 60.24 60.24 3.6K
15:36 60.22 60.22 60.20 60.20 1.5K
15:37 60.21 60.21 60.21 60.21 1.3K
15:38 60.20 60.23 60.20 60.23 5.6K
15:39 60.23 60.27 60.23 60.26 9.9K
15:40 60.27 60.27 60.25 60.25 2.6K
15:41 60.24 60.24 60.23 60.24 3.3K
15:42 60.26 60.26 60.26 60.26 0.5K
15:43 60.28 60.28 60.26 60.27 3.4K
15:44 60.26 60.26 60.23 60.23 8.1K
15:45 60.24 60.27 60.24 60.26 2.2K
15:46 60.26 60.26 60.25 60.25 2.3K
15:47 60.27 60.27 60.26 60.26 1.8K
15:48 60.27 60.27 60.27 60.27 0.8K
15:49 60.28 60.30 60.28 60.30 4.7K
15:50 60.33 60.33 60.30 60.30 20.9K
15:51 60.30 60.32 60.29 60.30 4.2K
15:52 60.30 60.30 60.29 60.29 2.6K
15:53 60.25 60.27 60.25 60.27 5.8K
15:54 60.26 60.32 60.26 60.32 8.8K
15:55 60.30 60.30 60.27 60.28 18.9K
15:56 60.29 60.29 60.25 60.25 10.4K
15:57 60.25 60.31 60.25 60.30 11.8K
15:58 60.31 60.33 60.31 60.33 20.3K
15:59 60.32 60.35 60.31 60.35 56.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 60.11 60.72 59.84 60.35 0.8M
2025-09-25 59.76 60.16 59.47 59.94 1.2M
2025-09-24 60.30 60.64 59.77 60.03 1.2M
2025-09-23 60.43 61.36 60.13 60.23 1.5M
2025-09-22 60.72 60.94 60.05 60.33 1.0M
2025-09-19 62.09 62.09 61.13 61.35 2.5M
2025-09-18 60.81 62.05 60.60 61.99 1.4M
2025-09-17 60.13 61.80 60.01 60.53 2.6M
2025-09-16 60.42 60.42 59.28 59.87 1.8M
2025-09-15 61.18 61.33 60.37 60.47 1.5M
2025-09-12 61.02 61.34 60.76 60.99 0.9M
2025-09-11 60.84 61.34 60.51 61.17 1.5M
2025-09-10 60.73 61.24 60.56 60.78 1.6M
2025-09-09 61.00 61.37 60.56 60.69 1.6M
2025-09-08 61.19 61.20 60.35 61.16 2.8M
2025-09-05 61.86 62.44 60.71 61.16 1.7M
2025-09-04 60.91 61.66 60.74 61.63 0.9M
2025-09-03 60.34 61.11 60.08 60.65 1.0M
2025-09-02 60.32 60.60 59.83 60.58 1.2M
2025-08-29 61.12 61.49 60.92 61.06 2.1M
2025-08-28 61.47 61.50 60.77 61.05 2.8M
2025-08-27 60.72 61.56 60.62 61.28 1.3M
2025-08-26 60.25 61.13 60.14 60.90 1.7M
2025-08-25 60.51 60.64 60.28 60.32 1.4M
2025-08-22 58.29 60.80 58.19 60.68 2.0M
2025-08-21 57.88 58.20 57.66 57.98 1.1M
2025-08-20 58.23 58.38 57.86 58.20 1.3M
2025-08-19 57.93 58.68 57.93 58.13 2.2M
2025-08-18 57.69 58.08 57.46 58.07 0.9M
2025-08-15 59.00 59.00 57.81 57.84 1.6M
2025-08-14 58.24 58.88 58.03 58.85 2.0M
2025-08-13 58.22 58.91 57.94 58.86 2.0M
2025-08-12 56.43 57.97 56.43 57.89 1.5M
2025-08-11 56.10 56.44 55.80 55.99 0.9M
2025-08-08 56.03 56.24 55.51 56.06 1.4M
2025-08-07 56.50 56.52 55.32 55.50 2.1M
2025-08-06 56.44 56.50 55.99 56.01 0.9M
2025-08-05 56.20 56.31 55.15 56.27 1.6M
2025-08-04 55.49 56.01 55.25 55.98 2.4M
2025-08-01 55.49 55.63 54.42 55.26 2.3M
2025-07-31 56.42 56.70 56.09 56.22 1.2M
2025-07-30 57.67 57.83 56.46 56.76 1.4M
2025-07-29 58.10 58.10 57.39 57.52 1.7M
2025-07-28 57.81 57.90 57.37 57.71 1.0M
2025-07-25 57.62 57.83 56.86 57.75 1.3M
2025-07-24 58.60 58.60 57.68 57.77 1.5M
2025-07-23 59.07 59.08 58.27 58.75 1.3M
2025-07-22 58.44 59.09 58.21 58.72 1.1M
2025-07-21 58.67 59.21 58.32 58.36 0.9M
2025-07-18 58.60 58.83 58.08 58.44 1.6M
2025-07-17 57.23 58.44 57.16 58.34 1.5M
2025-07-16 57.18 57.53 56.23 57.29 2.3M
2025-07-15 58.74 58.86 56.84 56.92 2.7M
2025-07-14 58.05 58.81 57.99 58.76 1.7M
2025-07-11 58.24 58.51 57.97 58.15 1.2M
2025-07-10 58.26 59.10 58.18 58.76 0.7M
2025-07-09 58.79 58.89 58.11 58.38 0.9M
2025-07-08 58.17 58.89 58.00 58.46 1.9M
2025-07-07 58.50 59.11 57.73 58.06 1.6M
2025-07-03 58.53 59.20 58.44 58.82 1.2M
2025-07-02 57.61 58.29 57.29 58.26 2.5M
2025-07-01 55.53 57.78 55.45 57.37 2.8M
2025-06-30 56.08 56.25 55.70 55.76 2.3M
2025-06-27 56.01 56.20 55.44 55.74 1.8M
2025-06-26 54.88 55.86 54.85 55.78 1.3M
2025-06-25 54.79 54.83 54.37 54.63 1.5M
2025-06-24 54.74 55.51 54.74 54.87 1.7M
2025-06-23 52.97 54.31 52.74 54.28 1.4M
2025-06-20 53.36 53.62 53.18 53.41 2.5M
2025-06-18 52.38 53.51 52.23 53.08 1.3M
2025-06-17 52.71 53.07 52.26 52.39 1.6M
2025-06-16 53.45 53.77 53.00 53.08 1.2M
2025-06-13 53.44 53.63 52.75 52.87 2.0M
2025-06-12 53.97 54.25 53.52 54.21 1.1M
2025-06-11 55.01 55.30 54.23 54.40 1.7M
2025-06-10 54.45 55.17 54.29 54.88 1.3M
2025-06-09 54.37 54.85 54.17 54.36 1.5M
2025-06-06 53.75 54.18 53.52 54.11 1.3M
2025-06-05 53.14 53.30 52.54 52.94 1.3M
2025-06-04 53.58 53.85 52.99 53.01 1.4M
2025-06-03 52.66 53.74 52.53 53.61 1.7M
2025-06-02 52.98 53.08 52.09 52.84 1.3M
2025-05-30 53.34 53.46 52.88 53.20 1.5M
2025-05-29 53.31 53.56 52.94 53.56 1.3M
2025-05-28 53.78 54.04 53.07 53.11 2.7M
2025-05-27 53.32 53.93 52.76 53.91 1.6M
2025-05-23 51.79 52.91 51.72 52.68 0.9M
2025-05-22 52.61 53.31 52.52 52.90 1.1M
2025-05-21 54.13 54.33 52.83 52.86 2.2M
2025-05-20 54.94 55.00 54.58 54.79 1.9M
2025-05-19 54.55 55.00 54.33 55.00 1.4M
2025-05-16 55.08 55.33 54.77 55.17 1.6M
2025-05-15 54.80 55.22 54.60 55.09 1.2M
2025-05-14 55.11 55.35 54.85 54.99 1.5M
2025-05-13 55.19 55.49 54.84 55.27 1.7M
2025-05-12 54.95 55.44 54.69 54.96 2.1M
2025-05-09 53.04 53.14 52.51 52.67 0.9M
2025-05-08 52.38 53.31 52.26 52.91 1.2M
2025-05-07 52.11 52.43 51.64 51.88 1.4M
2025-05-06 51.62 52.22 51.35 51.68 0.8M
2025-05-05 51.86 52.85 51.77 52.21 0.9M
2025-05-02 51.95 52.57 51.55 52.38 1.4M
2025-05-01 50.67 51.58 50.20 51.13 1.6M
2025-04-30 50.02 50.80 49.55 50.63 1.3M
2025-04-29 50.44 51.20 49.96 51.03 1.3M
2025-04-28 50.43 50.79 50.00 50.57 1.0M
2025-04-25 50.34 50.62 49.97 50.30 1.9M
2025-04-24 49.72 50.83 49.43 50.73 1.1M
2025-04-23 50.27 51.53 49.56 49.86 2.5M
2025-04-22 47.83 49.08 47.75 48.96 2.0M
2025-04-21 47.65 47.84 46.91 47.42 1.6M
2025-04-17 47.72 48.42 47.72 48.09 5.4M
2025-04-16 47.78 48.30 47.20 47.77 2.4M
2025-04-15 47.45 48.56 47.38 47.91 1.4M
2025-04-14 47.24 47.50 46.23 47.26 2.2M
2025-04-11 46.07 46.78 45.01 46.46 2.7M
2025-04-10 48.06 48.06 45.09 46.31 4.4M
2025-04-09 45.16 49.88 44.34 49.21 5.9M
2025-04-08 48.24 48.51 45.08 45.85 4.5M
2025-04-07 45.11 48.77 44.50 46.38 3.5M
2025-04-04 46.56 46.95 44.85 46.58 4.7M
2025-04-03 50.94 51.19 48.56 48.62 4.4M
2025-04-02 52.06 53.57 52.02 53.52 4.3M
2025-04-01 52.66 53.03 51.99 52.73 1.9M
2025-03-31 52.00 53.20 51.73 52.96 1.6M
2025-03-28 53.42 53.87 52.15 52.52 1.9M
2025-03-27 54.02 54.19 53.40 53.61 3.3M
2025-03-26 54.45 55.01 53.82 54.04 2.0M
2025-03-25 54.45 54.71 54.18 54.25 0.9M
2025-03-24 53.81 54.53 53.65 54.33 1.3M
2025-03-21 52.94 53.61 52.64 53.29 5.6M
2025-03-20 53.16 54.20 53.15 53.39 2.0M
2025-03-19 53.26 54.17 53.01 53.67 2.2M
2025-03-18 53.04 53.33 52.64 53.10 2.3M
2025-03-17 52.66 53.38 52.54 53.16 2.7M
2025-03-14 51.87 52.80 51.67 52.76 2.9M
2025-03-13 52.02 52.39 51.23 51.29 2.4M
2025-03-12 51.96 52.26 51.14 51.81 3.4M
2025-03-11 51.71 52.24 50.87 51.28 4.5M
2025-03-10 52.83 53.11 51.23 51.67 4.6M
2025-03-07 53.57 54.01 52.55 53.74 3.4M
2025-03-06 53.96 54.19 53.23 53.71 2.4M
2025-03-05 54.65 54.99 53.66 54.55 3.2M
2025-03-04 56.01 56.07 53.86 54.55 5.3M
2025-03-03 57.49 57.96 56.17 56.65 2.5M
2025-02-28 56.80 57.38 56.48 57.33 2.1M
2025-02-27 56.41 57.16 56.27 56.46 1.3M
2025-02-26 56.34 56.95 55.91 56.35 3.1M
2025-02-25 56.51 56.96 55.86 56.29 2.7M
2025-02-24 56.91 57.09 56.04 56.19 1.4M
2025-02-21 58.08 58.28 56.44 56.53 2.6M
2025-02-20 58.64 58.80 57.26 57.79 1.6M
2025-02-19 58.63 58.99 58.36 58.75 1.4M
2025-02-18 58.67 59.21 58.38 59.05 3.0M
2025-02-14 58.52 59.24 58.41 58.58 1.2M
2025-02-13 58.22 58.47 57.87 58.43 1.3M
2025-02-12 58.58 58.69 58.03 58.12 1.3M
2025-02-11 58.42 59.43 58.16 59.35 1.1M
2025-02-10 59.45 59.48 58.55 58.62 1.0M
2025-02-07 59.92 59.99 58.67 59.26 1.4M
2025-02-06 59.66 59.97 59.27 59.92 2.0M
2025-02-05 58.95 59.42 58.47 59.38 3.6M
2025-02-04 57.71 58.90 57.68 58.71 2.2M
2025-02-03 57.42 58.38 56.93 57.76 2.0M
2025-01-31 59.17 59.48 58.57 58.87 1.7M
2025-01-30 58.95 59.68 58.59 59.13 1.7M
2025-01-29 58.53 59.44 58.11 58.53 1.6M
2025-01-28 58.68 59.11 58.21 58.64 2.1M
2025-01-27 58.18 59.10 58.11 58.79 2.0M
2025-01-24 57.71 58.41 57.42 58.08 1.5M
2025-01-23 58.02 58.28 57.55 57.81 1.8M
2025-01-22 58.24 58.36 57.64 57.95 2.2M
2025-01-21 58.30 58.86 58.12 58.50 2.0M
2025-01-17 57.46 57.96 57.28 57.86 2.0M
2025-01-16 57.05 57.38 56.71 57.09 3.1M
2025-01-15 57.91 58.07 56.95 57.44 2.9M
2025-01-14 54.86 56.02 54.68 55.98 3.4M
2025-01-13 53.20 54.28 53.10 54.19 2.3M
2025-01-10 54.25 54.25 53.06 53.55 2.7M
2025-01-08 54.90 55.42 54.51 55.21 2.1M
2025-01-07 56.05 56.20 54.77 55.20 2.0M
2025-01-06 55.89 56.78 55.60 55.67 2.2M
2025-01-03 55.05 55.70 54.31 55.65 2.0M
2025-01-02 55.87 56.17 54.70 54.91 2.3M