iShares 0-5 Year High Yield Corporate Bond ETF (SHYG)

SHYG
🏛️ 美国 →
43.25
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 43.23 43.23 43.22 43.22 13.1K
09:32 43.22 43.22 43.22 43.22 3.7K
09:33 43.22 43.22 43.22 43.22 1.4K
09:34 43.22 43.22 43.22 43.22 8.9K
09:35 43.22 43.22 43.22 43.22 0.4K
09:37 43.23 43.23 43.23 43.23 2.7K
09:41 43.23 43.23 43.23 43.23 0.1K
09:42 43.23 43.23 43.22 43.22 1.2K
09:43 43.23 43.23 43.23 43.23 3.0K
09:44 43.23 43.23 43.23 43.23 0.1K
09:45 43.22 43.22 43.22 43.22 4.8K
09:46 43.23 43.23 43.23 43.23 7.5K
09:47 43.23 43.23 43.23 43.23 2.0K
09:49 43.23 43.23 43.23 43.23 3.0K
09:50 43.23 43.23 43.23 43.23 6.4K
09:51 43.23 43.23 43.23 43.23 4.4K
09:53 43.23 43.23 43.23 43.23 0.1K
09:54 43.23 43.23 43.23 43.23 1.1K
09:58 43.24 43.24 43.24 43.24 4.5K
09:59 43.24 43.24 43.24 43.24 0.4K
10:00 43.24 43.25 43.24 43.24 3.9K
10:02 43.25 43.25 43.24 43.24 2.1K
10:03 43.24 43.24 43.24 43.24 0.9K
10:04 43.24 43.24 43.24 43.24 0.6K
10:05 43.23 43.23 43.23 43.23 0.5K
10:07 43.23 43.23 43.23 43.23 7.6K
10:09 43.23 43.23 43.23 43.23 4.3K
10:10 43.23 43.23 43.23 43.23 1.8K
10:11 43.22 43.23 43.22 43.23 7.2K
10:12 43.23 43.23 43.23 43.23 4.0K
10:13 43.23 43.23 43.23 43.23 0.8K
10:14 43.23 43.23 43.23 43.23 0.5K
10:15 43.23 43.23 43.23 43.23 9.2K
10:16 43.23 43.23 43.23 43.23 1.0K
10:17 43.23 43.23 43.23 43.23 0.3K
10:20 43.23 43.23 43.23 43.23 6.5K
10:21 43.23 43.23 43.22 43.22 13.5K
10:23 43.23 43.23 43.22 43.22 4.9K
10:25 43.22 43.22 43.22 43.22 2.5K
10:26 43.22 43.22 43.22 43.22 0.3K
10:27 43.22 43.22 43.21 43.21 6.2K
10:30 43.22 43.22 43.22 43.22 0.3K
10:31 43.22 43.22 43.22 43.22 0.4K
10:32 43.21 43.21 43.21 43.21 3.4K
10:33 43.22 43.22 43.22 43.22 2.4K
10:34 43.22 43.22 43.22 43.22 0.8K
10:35 43.22 43.22 43.22 43.22 2.3K
10:37 43.22 43.22 43.22 43.22 1.1K
10:38 43.22 43.22 43.22 43.22 0.7K
10:39 43.23 43.23 43.23 43.23 14.6K
10:40 43.23 43.23 43.23 43.23 4.9K
10:41 43.23 43.23 43.23 43.23 6.0K
10:43 43.23 43.23 43.22 43.22 1.4K
10:45 43.22 43.22 43.22 43.22 11.4K
10:48 43.22 43.22 43.22 43.22 0.2K
10:49 43.22 43.22 43.22 43.22 0.6K
10:50 43.22 43.22 43.22 43.22 0.2K
10:51 43.22 43.22 43.22 43.21 0.3K
10:52 43.22 43.22 43.22 43.22 0.8K
10:53 43.22 43.22 43.22 43.22 3.2K
10:54 43.21 43.21 43.21 43.21 0.5K
10:55 43.22 43.22 43.21 43.21 0.6K
10:57 43.21 43.22 43.21 43.22 0.7K
10:59 43.22 43.22 43.22 43.22 1.8K
11:01 43.22 43.22 43.22 43.22 10.9K
11:02 43.22 43.22 43.22 43.22 6.0K
11:03 43.22 43.22 43.22 43.22 3.3K
11:05 43.23 43.23 43.23 43.23 0.4K
11:06 43.22 43.23 43.22 43.23 14.2K
11:07 43.23 43.23 43.22 43.22 1.7K
11:08 43.22 43.22 43.22 43.22 2.9K
11:09 43.23 43.23 43.23 43.23 0.6K
11:10 43.22 43.22 43.22 43.22 4.8K
11:11 43.23 43.23 43.22 43.22 2.6K
11:12 43.22 43.23 43.22 43.23 12.3K
11:13 43.23 43.23 43.23 43.23 5.6K
11:15 43.23 43.23 43.23 43.23 1.3K
11:17 43.23 43.23 43.23 43.23 4.3K
11:18 43.23 43.24 43.23 43.24 7.8K
11:19 43.24 43.24 43.24 43.24 7.9K
11:20 43.24 43.24 43.24 43.24 3.1K
11:21 43.24 43.24 43.24 43.24 0.2K
11:22 43.24 43.24 43.24 43.24 1.3K
11:30 43.23 43.23 43.23 43.23 0.3K
11:31 43.24 43.24 43.24 43.24 0.9K
11:34 43.24 43.24 43.24 43.24 0.7K
11:35 43.24 43.24 43.24 43.24 4.7K
11:41 43.24 43.24 43.24 43.24 0.1K
11:42 43.24 43.24 43.23 43.23 0.2K
11:43 43.24 43.24 43.23 43.23 0.5K
11:44 43.24 43.24 43.23 43.23 1.7K
11:45 43.24 43.24 43.24 43.24 0.6K
11:46 43.24 43.24 43.24 43.24 0.6K
11:47 43.24 43.24 43.23 43.24 7.0K
11:48 43.24 43.24 43.24 43.24 0.1K
11:49 43.24 43.24 43.24 43.24 0.5K
11:52 43.24 43.24 43.24 43.24 0.6K
11:55 43.24 43.24 43.24 43.24 7.2K
11:56 43.24 43.24 43.24 43.24 0.6K
11:58 43.24 43.24 43.24 43.24 3.2K
12:02 43.24 43.24 43.24 43.24 0.6K
12:05 43.24 43.24 43.24 43.24 0.9K
12:12 43.24 43.24 43.24 43.24 0.2K
12:13 43.23 43.24 43.23 43.24 12.8K
12:14 43.24 43.24 43.24 43.24 0.4K
12:15 43.24 43.24 43.23 43.23 4.6K
12:16 43.24 43.24 43.24 43.24 0.5K
12:17 43.24 43.24 43.24 43.24 1.2K
12:18 43.24 43.24 43.24 43.24 0.1K
12:19 43.24 43.24 43.24 43.24 0.3K
12:20 43.24 43.24 43.24 43.24 0.2K
12:21 43.24 43.25 43.24 43.25 2.2K
12:23 43.25 43.25 43.25 43.25 0.7K
12:24 43.25 43.25 43.25 43.25 0.9K
12:26 43.25 43.26 43.25 43.26 1.9K
12:27 43.26 43.26 43.26 43.26 0.6K
12:28 43.26 43.26 43.26 43.26 0.2K
12:29 43.25 43.26 43.25 43.26 2.2K
12:33 43.26 43.26 43.26 43.26 0.8K
12:35 43.26 43.26 43.26 43.26 1.6K
12:36 43.26 43.26 43.26 43.26 0.3K
12:38 43.26 43.26 43.26 43.26 3.0K
12:40 43.25 43.25 43.25 43.25 5.5K
12:41 43.25 43.25 43.25 43.25 1.2K
12:42 43.26 43.26 43.26 43.26 0.3K
12:43 43.26 43.26 43.25 43.25 14.2K
12:44 43.26 43.26 43.26 43.26 1.8K
12:45 43.26 43.26 43.26 43.26 0.6K
12:46 43.26 43.26 43.26 43.26 3.5K
12:47 43.26 43.26 43.26 43.26 0.2K
12:48 43.26 43.27 43.26 43.27 6.3K
12:49 43.26 43.27 43.26 43.27 7.2K
12:51 43.27 43.27 43.27 43.27 7.6K
12:52 43.27 43.27 43.27 43.27 1.1K
12:53 43.27 43.27 43.27 43.27 0.1K
12:54 43.27 43.27 43.27 43.27 1.6K
12:56 43.26 43.26 43.26 43.26 0.2K
12:57 43.27 43.27 43.27 43.27 2.9K
13:00 43.27 43.27 43.27 43.27 0.2K
13:02 43.26 43.27 43.26 43.27 12.6K
13:03 43.27 43.27 43.26 43.26 0.3K
13:05 43.26 43.27 43.26 43.27 20.5K
13:06 43.27 43.28 43.27 43.28 2.3K
13:07 43.28 43.28 43.27 43.27 11.0K
13:08 43.28 43.28 43.28 43.28 0.7K
13:12 43.28 43.28 43.27 43.27 0.8K
13:13 43.28 43.28 43.28 43.28 1.5K
13:14 43.27 43.27 43.27 43.27 0.2K
13:15 43.28 43.28 43.28 43.28 0.5K
13:16 43.28 43.28 43.28 43.28 2.3K
13:17 43.28 43.28 43.28 43.28 0.5K
13:18 43.28 43.28 43.28 43.28 0.4K
13:19 43.27 43.27 43.27 43.27 0.8K
13:20 43.27 43.27 43.27 43.27 11.1K
13:22 43.27 43.27 43.27 43.27 1.6K
13:23 43.27 43.27 43.27 43.27 2.8K
13:24 43.27 43.27 43.26 43.26 3.2K
13:26 43.27 43.27 43.27 43.27 0.2K
13:27 43.27 43.27 43.27 43.27 1.1K
13:29 43.26 43.26 43.26 43.26 2.1K
13:30 43.27 43.27 43.27 43.27 2.5K
13:31 43.27 43.27 43.27 43.27 0.2K
13:32 43.27 43.27 43.27 43.27 0.7K
13:35 43.27 43.27 43.27 43.27 1.1K
13:36 43.27 43.27 43.26 43.26 2.6K
13:37 43.26 43.26 43.26 43.26 4.1K
13:38 43.27 43.27 43.26 43.26 1.0K
13:39 43.26 43.26 43.26 43.26 0.2K
13:40 43.26 43.26 43.26 43.26 5.1K
13:42 43.26 43.26 43.26 43.26 0.4K
13:43 43.25 43.26 43.25 43.25 19.7K
13:44 43.26 43.26 43.25 43.25 1.8K
13:45 43.26 43.26 43.26 43.26 1.6K
13:48 43.26 43.26 43.25 43.26 0.6K
13:49 43.25 43.25 43.25 43.25 2.2K
13:50 43.26 43.26 43.26 43.26 0.9K
13:51 43.26 43.26 43.25 43.25 0.6K
13:52 43.25 43.25 43.25 43.25 0.8K
13:53 43.26 43.26 43.25 43.25 0.9K
13:54 43.24 43.24 43.24 43.24 2.4K
13:55 43.25 43.25 43.25 43.25 1.2K
13:57 43.25 43.25 43.25 43.25 1.5K
14:01 43.25 43.25 43.25 43.25 2.0K
14:02 43.24 43.25 43.24 43.25 2.2K
14:04 43.25 43.25 43.24 43.25 2.4K
14:05 43.24 43.25 43.24 43.24 2.3K
14:06 43.25 43.25 43.25 43.25 3.9K
14:07 43.25 43.25 43.25 43.25 1.2K
14:08 43.24 43.25 43.24 43.25 5.6K
14:10 43.25 43.25 43.25 43.25 3.0K
14:12 43.25 43.25 43.25 43.25 0.2K
14:13 43.25 43.25 43.25 43.25 4.4K
14:14 43.25 43.25 43.25 43.25 7.0K
14:15 43.24 43.25 43.24 43.25 6.4K
14:16 43.24 43.25 43.24 43.25 3.5K
14:17 43.24 43.24 43.24 43.24 4.9K
14:19 43.25 43.25 43.25 43.25 4.7K
14:20 43.24 43.24 43.24 43.24 8.9K
14:21 43.25 43.25 43.25 43.25 1.1K
14:22 43.25 43.25 43.25 43.25 4.6K
14:23 43.25 43.25 43.25 43.25 0.2K
14:24 43.25 43.25 43.25 43.25 4.7K
14:25 43.25 43.25 43.25 43.25 6.7K
14:26 43.25 43.25 43.25 43.25 6.1K
14:28 43.25 43.25 43.25 43.25 5.1K
14:29 43.25 43.25 43.24 43.25 7.6K
14:30 43.25 43.25 43.25 43.25 6.5K
14:31 43.26 43.26 43.26 43.26 0.5K
14:32 43.25 43.25 43.25 43.25 10.9K
14:33 43.26 43.26 43.25 43.25 6.4K
14:34 43.26 43.26 43.26 43.26 2.3K
14:35 43.25 43.26 43.25 43.25 16.6K
14:36 43.25 43.26 43.25 43.25 49.6K
14:37 43.25 43.25 43.24 43.24 9.3K
14:38 43.24 43.25 43.24 43.25 2.2K
14:39 43.25 43.25 43.24 43.25 6.7K
14:40 43.24 43.25 43.24 43.25 2.1K
14:41 43.25 43.25 43.25 43.24 20.4K
14:42 43.24 43.24 43.24 43.24 5.7K
14:43 43.24 43.25 43.24 43.25 0.5K
14:45 43.24 43.25 43.24 43.25 6.3K
14:47 43.25 43.25 43.25 43.24 0.1K
14:48 43.25 43.25 43.25 43.25 0.2K
14:50 43.25 43.25 43.25 43.25 10.2K
14:51 43.25 43.25 43.25 43.25 0.4K
14:52 43.25 43.25 43.24 43.25 1.2K
14:53 43.25 43.25 43.25 43.25 0.8K
14:55 43.25 43.25 43.25 43.25 3.5K
14:57 43.24 43.24 43.24 43.24 1.3K
14:59 43.25 43.25 43.25 43.25 0.8K
15:00 43.24 43.24 43.24 43.24 0.8K
15:03 43.25 43.25 43.25 43.25 1.9K
15:07 43.25 43.25 43.25 43.25 1.4K
15:08 43.25 43.25 43.25 43.25 1.4K
15:09 43.25 43.25 43.25 43.25 1.1K
15:11 43.25 43.25 43.25 43.25 0.4K
15:13 43.25 43.25 43.25 43.25 1.7K
15:14 43.24 43.24 43.24 43.24 0.3K
15:15 43.25 43.25 43.25 43.25 0.8K
15:17 43.25 43.25 43.25 43.25 0.9K
15:19 43.25 43.25 43.25 43.25 1.6K
15:21 43.24 43.25 43.24 43.25 0.5K
15:23 43.25 43.25 43.25 43.25 3.5K
15:24 43.25 43.25 43.25 43.25 0.2K
15:25 43.25 43.25 43.25 43.25 0.6K
15:26 43.25 43.25 43.25 43.25 8.2K
15:27 43.25 43.25 43.24 43.24 1.9K
15:28 43.25 43.25 43.24 43.24 4.3K
15:29 43.24 43.24 43.24 43.24 0.2K
15:30 43.25 43.25 43.25 43.25 0.4K
15:31 43.24 43.25 43.24 43.25 1.1K
15:32 43.24 43.24 43.24 43.24 0.3K
15:33 43.25 43.25 43.25 43.25 0.3K
15:35 43.24 43.25 43.24 43.25 1.2K
15:37 43.25 43.25 43.24 43.25 1.8K
15:38 43.24 43.25 43.24 43.25 1.3K
15:39 43.25 43.25 43.25 43.25 2.5K
15:40 43.25 43.25 43.25 43.25 2.0K
15:41 43.25 43.25 43.25 43.25 2.6K
15:43 43.25 43.25 43.25 43.25 0.6K
15:44 43.24 43.24 43.24 43.24 0.5K
15:45 43.25 43.25 43.25 43.25 0.8K
15:47 43.25 43.25 43.25 43.25 1.1K
15:48 43.25 43.25 43.25 43.25 0.4K
15:50 43.25 43.25 43.24 43.24 0.6K
15:51 43.25 43.25 43.25 43.25 5.0K
15:52 43.25 43.25 43.24 43.25 1.5K
15:53 43.25 43.25 43.25 43.25 0.6K
15:54 43.25 43.25 43.25 43.25 3.2K
15:55 43.25 43.25 43.25 43.25 9.7K
15:56 43.25 43.25 43.25 43.25 1.0K
15:57 43.25 43.25 43.25 43.25 22.9K
15:58 43.25 43.25 43.25 43.24 5.7K
15:59 43.25 43.25 43.25 43.25 23.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 43.23 43.28 43.21 43.25 0.9M
2025-09-25 43.22 43.22 43.18 43.19 1.3M
2025-09-24 43.34 43.34 43.28 43.30 0.9M
2025-09-23 43.36 43.39 43.32 43.34 1.7M
2025-09-22 43.30 43.37 43.30 43.37 2.9M
2025-09-19 43.33 43.34 43.29 43.31 1.1M
2025-09-18 43.29 43.34 43.26 43.33 1.0M
2025-09-17 43.30 43.30 43.17 43.25 1.4M
2025-09-16 43.31 43.34 43.27 43.28 1.4M
2025-09-15 43.26 43.32 43.24 43.30 0.9M
2025-09-12 43.25 43.25 43.19 43.22 0.8M
2025-09-11 43.18 43.26 43.18 43.24 1.1M
2025-09-10 43.15 43.19 43.13 43.15 1.2M
2025-09-09 43.15 43.16 43.06 43.13 0.9M
2025-09-08 43.20 43.20 43.14 43.17 4.1M
2025-09-05 43.18 43.25 43.11 43.13 1.6M
2025-09-04 43.02 43.12 43.02 43.11 1.3M
2025-09-03 42.93 43.02 42.93 43.02 1.0M
2025-09-02 42.87 42.92 42.85 42.92 4.8M
2025-08-29 43.27 43.28 43.19 43.20 1.6M
2025-08-28 43.26 43.28 43.23 43.27 0.8M
2025-08-27 43.19 43.27 43.19 43.26 0.7M
2025-08-26 43.18 43.23 43.14 43.23 1.0M
2025-08-25 43.17 43.18 43.11 43.12 0.9M
2025-08-22 42.97 43.20 42.94 43.20 2.0M
2025-08-21 42.94 42.94 42.89 42.91 0.8M
2025-08-20 42.98 42.99 42.94 42.96 0.9M
2025-08-19 43.00 43.01 42.95 42.96 1.8M
2025-08-18 43.00 43.03 42.97 42.98 1.5M
2025-08-15 43.01 43.01 42.97 43.00 0.6M
2025-08-14 43.04 43.04 42.95 43.00 1.0M
2025-08-13 43.02 43.08 43.00 43.08 1.2M
2025-08-12 42.95 42.98 42.92 42.97 2.6M
2025-08-11 42.92 42.94 42.88 42.91 1.3M
2025-08-08 42.91 42.92 42.87 42.91 1.0M
2025-08-07 42.94 42.95 42.86 42.90 1.9M
2025-08-06 42.88 42.92 42.85 42.92 1.1M
2025-08-05 42.89 42.89 42.83 42.89 2.7M
2025-08-04 42.80 42.89 42.80 42.89 3.0M
2025-08-01 42.76 42.80 42.69 42.76 2.6M
2025-07-31 43.02 43.07 42.99 43.04 1.9M
2025-07-30 43.05 43.07 42.95 42.99 1.0M
2025-07-29 43.07 43.09 43.05 43.07 0.9M
2025-07-28 43.08 43.08 43.04 43.05 1.1M
2025-07-25 43.05 43.10 43.02 43.07 0.8M
2025-07-24 43.03 43.07 43.02 43.05 1.3M
2025-07-23 43.06 43.07 43.03 43.07 4.3M
2025-07-22 43.01 43.05 42.97 43.05 0.8M
2025-07-21 42.96 43.02 42.96 42.99 0.6M
2025-07-18 42.92 42.95 42.90 42.94 0.6M
2025-07-17 42.83 42.89 42.82 42.89 1.0M
2025-07-16 42.79 42.83 42.69 42.82 1.9M
2025-07-15 42.91 42.91 42.72 42.75 0.9M
2025-07-14 42.78 42.85 42.77 42.83 1.2M
2025-07-11 42.85 42.85 42.76 42.80 0.9M
2025-07-10 42.90 42.90 42.85 42.87 1.1M
2025-07-09 42.83 42.89 42.81 42.87 1.3M
2025-07-08 42.83 42.83 42.75 42.77 1.2M
2025-07-07 42.94 42.94 42.80 42.83 1.4M
2025-07-03 42.91 42.97 42.90 42.97 0.7M
2025-07-02 42.84 42.92 42.80 42.92 1.1M
2025-07-01 42.82 42.87 42.82 42.86 3.2M
2025-06-30 43.09 43.14 43.05 43.14 1.4M
2025-06-27 43.04 43.08 43.00 43.04 1.4M
2025-06-26 42.96 43.04 42.94 43.03 1.8M
2025-06-25 42.93 42.95 42.89 42.93 0.9M
2025-06-24 42.85 42.96 42.84 42.94 0.6M
2025-06-23 42.74 42.83 42.72 42.82 0.7M
2025-06-20 42.66 42.75 42.65 42.75 0.7M
2025-06-18 42.61 42.69 42.58 42.65 0.7M
2025-06-17 42.62 42.65 42.55 42.59 0.6M
2025-06-16 42.62 42.65 42.61 42.63 1.3M
2025-06-13 42.55 42.59 42.53 42.55 1.2M
2025-06-12 42.59 42.65 42.58 42.65 0.5M
2025-06-11 42.65 42.66 42.59 42.59 0.6M
2025-06-10 42.55 42.62 42.52 42.60 1.2M
2025-06-09 42.49 42.56 42.49 42.53 0.8M
2025-06-06 42.53 42.54 42.49 42.50 0.9M
2025-06-05 42.57 42.58 42.48 42.50 1.2M
2025-06-04 42.51 42.59 42.50 42.56 0.8M
2025-06-03 42.45 42.52 42.43 42.51 1.2M
2025-06-02 42.41 42.45 42.35 42.45 1.4M
2025-05-30 42.63 42.72 42.62 42.70 1.3M
2025-05-29 42.68 42.70 42.64 42.68 1.2M
2025-05-28 42.63 42.64 42.57 42.63 2.3M
2025-05-27 42.56 42.74 42.50 42.64 2.0M
2025-05-23 42.29 42.42 42.28 42.39 0.9M
2025-05-22 42.32 42.43 42.29 42.40 0.7M
2025-05-21 42.50 42.52 42.30 42.30 1.1M
2025-05-20 42.51 42.59 42.50 42.58 1.1M
2025-05-19 42.43 42.60 42.43 42.60 0.8M
2025-05-16 42.61 42.62 42.55 42.61 0.6M
2025-05-15 42.43 42.59 42.43 42.59 1.4M
2025-05-14 42.61 42.61 42.49 42.51 1.8M
2025-05-13 42.59 42.69 42.56 42.63 1.0M
2025-05-12 42.54 42.61 42.44 42.58 2.2M
2025-05-09 42.23 42.25 42.17 42.17 0.9M
2025-05-08 42.25 42.29 42.14 42.16 1.1M
2025-05-07 42.20 42.23 42.11 42.16 1.3M
2025-05-06 42.13 42.18 42.09 42.15 1.4M
2025-05-05 42.14 42.24 42.13 42.18 1.5M
2025-05-02 42.17 42.22 42.11 42.19 1.6M
2025-05-01 42.13 42.17 42.05 42.07 0.8M
2025-04-30 42.33 42.37 42.14 42.32 5.9M
2025-04-29 42.33 42.53 42.32 42.51 1.6M
2025-04-28 42.43 42.43 42.27 42.39 1.3M
2025-04-25 42.29 42.46 42.28 42.40 1.9M
2025-04-24 42.14 42.36 42.12 42.34 5.6M
2025-04-23 42.27 42.32 41.98 42.01 2.1M
2025-04-22 41.78 41.87 41.73 41.78 0.7M
2025-04-21 41.70 41.72 41.55 41.63 1.1M
2025-04-17 41.80 41.86 41.72 41.84 1.0M
2025-04-16 41.62 41.73 41.47 41.61 1.7M
2025-04-15 41.61 41.71 41.57 41.62 6.8M
2025-04-14 41.65 41.67 41.45 41.54 1.2M
2025-04-11 41.14 41.54 40.99 41.33 1.6M
2025-04-10 41.53 41.59 41.04 41.21 4.2M
2025-04-09 40.48 41.96 40.48 41.91 10.6M
2025-04-08 41.53 41.53 40.65 40.82 3.1M
2025-04-07 40.38 41.58 40.38 40.93 9.3M
2025-04-04 41.36 41.49 40.91 41.23 10.7M
2025-04-03 42.06 42.15 41.85 41.85 9.6M
2025-04-02 42.28 42.42 42.28 42.42 1.0M
2025-04-01 42.26 42.35 42.22 42.34 0.8M
2025-03-31 42.39 42.54 42.38 42.52 1.8M
2025-03-28 42.61 42.62 42.45 42.52 1.4M
2025-03-27 42.65 42.68 42.59 42.61 0.9M
2025-03-26 42.81 42.82 42.60 42.65 0.9M
2025-03-25 42.85 42.89 42.79 42.81 2.2M
2025-03-24 42.79 42.86 42.76 42.85 0.8M
2025-03-21 42.71 42.74 42.61 42.71 0.9M
2025-03-20 42.76 42.83 42.70 42.71 0.6M
2025-03-19 42.58 42.83 42.58 42.77 1.1M
2025-03-18 42.61 42.61 42.55 42.56 1.6M
2025-03-17 42.57 42.65 42.54 42.65 1.8M
2025-03-14 42.49 42.58 42.46 42.55 1.6M
2025-03-13 42.57 42.57 42.34 42.38 1.2M
2025-03-12 42.69 42.69 42.55 42.57 2.2M
2025-03-11 42.73 42.75 42.50 42.52 3.0M
2025-03-10 42.82 42.82 42.69 42.71 2.2M
2025-03-07 42.82 42.88 42.78 42.86 1.6M
2025-03-06 42.83 42.86 42.77 42.79 2.2M
2025-03-05 42.89 42.95 42.85 42.93 1.2M
2025-03-04 42.87 42.93 42.78 42.91 1.7M
2025-03-03 43.00 43.02 42.89 42.92 1.7M
2025-02-28 43.22 43.29 43.18 43.28 1.6M
2025-02-27 43.25 43.25 43.16 43.16 1.3M
2025-02-26 43.22 43.25 43.20 43.23 0.8M
2025-02-25 43.18 43.21 43.13 43.19 1.0M
2025-02-24 43.09 43.14 43.05 43.11 0.7M
2025-02-21 43.14 43.16 43.05 43.08 0.7M
2025-02-20 43.11 43.13 43.08 43.13 2.5M
2025-02-19 43.12 43.12 43.02 43.11 1.4M
2025-02-18 43.07 43.13 43.06 43.10 1.0M
2025-02-14 43.08 43.16 43.07 43.10 1.8M
2025-02-13 42.94 43.06 42.94 43.06 1.1M
2025-02-12 42.87 42.97 42.85 42.93 1.0M
2025-02-11 43.00 43.01 42.94 42.98 1.6M
2025-02-10 43.03 43.03 42.98 43.02 0.9M
2025-02-07 43.03 43.03 42.92 42.92 1.1M
2025-02-06 43.10 43.11 43.03 43.04 1.0M
2025-02-05 43.06 43.12 43.00 43.11 1.6M
2025-02-04 42.87 42.98 42.87 42.98 0.9M
2025-02-03 42.81 42.92 42.77 42.87 1.6M
2025-01-31 43.24 43.28 43.14 43.17 1.4M
2025-01-30 43.28 43.28 43.21 43.26 1.5M
2025-01-29 43.21 43.24 43.14 43.18 1.1M
2025-01-28 43.21 43.23 43.15 43.20 2.0M
2025-01-27 43.14 43.25 43.14 43.23 2.4M
2025-01-24 43.20 43.25 43.17 43.21 1.6M
2025-01-23 43.18 43.18 43.06 43.17 0.9M
2025-01-22 43.20 43.20 43.10 43.12 2.0M
2025-01-21 43.16 43.18 43.12 43.18 1.2M
2025-01-17 43.07 43.08 43.02 43.05 1.5M
2025-01-16 42.94 43.03 42.90 42.98 2.0M
2025-01-15 42.86 42.98 42.86 42.97 1.4M
2025-01-14 42.70 42.70 42.63 42.65 1.6M
2025-01-13 42.59 42.63 42.55 42.62 1.9M
2025-01-10 42.72 42.72 42.60 42.62 1.6M
2025-01-08 42.72 42.80 42.69 42.79 0.9M
2025-01-07 42.87 42.90 42.72 42.74 1.1M
2025-01-06 42.84 42.89 42.81 42.85 0.9M
2025-01-03 42.78 42.81 42.75 42.78 0.6M
2025-01-02 42.73 42.74 42.66 42.70 0.8M