哔哩哔哩公司

BILI
🏛️ 美国 →
27.33
最后更新: 2025-09-29
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 26.02 26.06 25.90 25.90 620.8K
09:31 25.91 25.96 25.84 25.91 31.2K
09:32 25.91 25.99 25.91 25.95 23.7K
09:33 25.91 26.00 25.91 25.95 28.4K
09:34 25.94 25.94 25.94 25.94 2.7K
09:35 25.99 26.05 25.99 26.00 26.6K
09:36 26.03 26.08 26.02 26.03 6.9K
09:37 26.02 26.06 26.01 26.05 8.3K
09:38 26.07 26.08 26.07 26.08 9.1K
09:39 26.07 26.07 26.00 26.00 18.1K
09:40 25.97 25.97 25.93 25.96 31.1K
09:41 25.97 25.97 25.95 25.96 5.2K
09:42 25.95 25.95 25.91 25.91 4.2K
09:43 25.92 25.93 25.91 25.91 6.9K
09:44 25.93 25.97 25.92 25.92 53.0K
09:45 25.90 25.95 25.90 25.94 15.8K
09:46 25.95 26.00 25.95 25.98 8.8K
09:47 26.00 26.00 25.95 25.95 9.1K
09:48 25.94 25.98 25.94 25.97 9.8K
09:49 25.98 25.98 25.95 25.96 9.8K
09:50 25.96 26.01 25.96 26.01 14.9K
09:51 25.97 26.00 25.97 25.99 4.7K
09:52 25.99 26.03 25.99 26.02 7.7K
09:53 26.01 26.03 26.01 26.03 5.9K
09:54 26.02 26.06 26.02 26.03 7.1K
09:55 26.06 26.08 26.06 26.08 6.0K
09:56 26.09 26.12 26.08 26.12 22.4K
09:57 26.12 26.16 26.12 26.15 10.8K
09:58 26.15 26.15 26.13 26.14 7.6K
09:59 26.16 26.16 26.14 26.14 2.9K
10:00 26.16 26.18 26.14 26.16 9.5K
10:01 26.19 26.20 26.18 26.18 4.4K
10:02 26.18 26.18 26.15 26.15 5.0K
10:03 26.16 26.18 26.15 26.16 10.2K
10:04 26.14 26.14 26.10 26.10 3.7K
10:05 26.14 26.15 26.12 26.12 5.6K
10:06 26.11 26.12 26.11 26.11 4.4K
10:07 26.12 26.13 26.11 26.12 4.5K
10:08 26.10 26.12 26.09 26.09 10.8K
10:09 26.09 26.11 26.08 26.11 6.8K
10:10 26.12 26.12 26.08 26.11 21.7K
10:11 26.10 26.14 26.10 26.13 3.7K
10:12 26.12 26.13 26.11 26.13 3.8K
10:13 26.16 26.18 26.14 26.14 6.8K
10:14 26.15 26.17 26.15 26.17 12.4K
10:15 26.16 26.17 26.14 26.15 4.7K
10:16 26.14 26.16 26.14 26.14 7.2K
10:17 26.14 26.14 26.10 26.10 9.2K
10:18 26.10 26.13 26.10 26.12 8.0K
10:19 26.12 26.14 26.11 26.14 3.1K
10:20 26.13 26.14 26.12 26.14 5.1K
10:21 26.13 26.13 26.13 26.13 3.6K
10:22 26.13 26.16 26.10 26.14 10.3K
10:23 26.16 26.17 26.15 26.15 2.0K
10:24 26.15 26.18 26.15 26.18 4.7K
10:25 26.17 26.17 26.16 26.17 2.4K
10:26 26.17 26.18 26.16 26.17 6.1K
10:27 26.16 26.17 26.15 26.17 4.7K
10:28 26.18 26.18 26.16 26.16 4.8K
10:29 26.16 26.19 26.13 26.19 15.4K
10:30 26.18 26.23 26.18 26.22 15.0K
10:31 26.22 26.23 26.22 26.22 2.4K
10:32 26.22 26.23 26.21 26.23 5.1K
10:33 26.24 26.27 26.24 26.27 10.2K
10:34 26.29 26.29 26.26 26.27 2.1K
10:35 26.28 26.29 26.28 26.28 1.5K
10:36 26.28 26.28 26.23 26.23 15.7K
10:37 26.25 26.26 26.25 26.26 1.3K
10:38 26.24 26.24 26.22 26.22 4.5K
10:39 26.23 26.26 26.23 26.26 2.3K
10:40 26.24 26.26 26.24 26.25 2.7K
10:41 26.24 26.27 26.24 26.27 4.8K
10:42 26.27 26.28 26.25 26.26 4.3K
10:43 26.26 26.26 26.26 26.26 3.1K
10:44 26.26 26.26 26.26 26.26 3.3K
10:45 26.28 26.29 26.28 26.29 7.4K
10:46 26.30 26.33 26.30 26.33 4.0K
10:47 26.33 26.33 26.30 26.32 8.8K
10:48 26.33 26.33 26.29 26.30 4.9K
10:49 26.30 26.32 26.29 26.31 7.6K
10:50 26.31 26.31 26.29 26.29 3.9K
10:51 26.28 26.29 26.28 26.29 3.1K
10:52 26.29 26.29 26.25 26.25 7.0K
10:53 26.24 26.26 26.22 26.26 7.4K
10:54 26.26 26.28 26.26 26.26 3.0K
10:55 26.27 26.29 26.27 26.28 5.7K
10:56 26.28 26.33 26.28 26.30 7.7K
10:57 26.30 26.30 26.30 26.30 1.4K
10:58 26.31 26.31 26.30 26.30 13.4K
10:59 26.30 26.30 26.30 26.30 3.4K
11:00 26.27 26.28 26.24 26.24 7.3K
11:01 26.23 26.26 26.22 26.25 6.3K
11:02 26.25 26.25 26.24 26.25 3.7K
11:03 26.26 26.26 26.25 26.25 1.0K
11:04 26.24 26.24 26.23 26.23 1.8K
11:05 26.23 26.26 26.23 26.26 3.3K
11:06 26.23 26.23 26.21 26.22 7.2K
11:07 26.22 26.24 26.22 26.22 1.4K
11:08 26.20 26.20 26.20 26.20 3.7K
11:09 26.20 26.23 26.19 26.23 7.3K
11:10 26.25 26.25 26.25 26.25 6.1K
11:11 26.25 26.25 26.24 26.24 1.9K
11:12 26.23 26.25 26.23 26.25 5.5K
11:13 26.29 26.29 26.29 26.29 0.7K
11:14 26.29 26.30 26.29 26.29 3.2K
11:15 26.28 26.28 26.26 26.26 2.3K
11:16 26.26 26.28 26.26 26.28 4.3K
11:17 26.28 26.29 26.28 26.29 0.6K
11:18 26.29 26.29 26.29 26.29 0.7K
11:19 26.29 26.29 26.26 26.27 5.4K
11:20 26.27 26.27 26.27 26.27 0.3K
11:21 26.28 26.29 26.28 26.29 1.6K
11:22 26.27 26.27 26.26 26.26 2.3K
11:23 26.25 26.25 26.25 26.25 1.8K
11:24 26.25 26.27 26.25 26.27 20.0K
11:25 26.27 26.28 26.26 26.26 3.8K
11:26 26.25 26.25 26.25 26.25 0.9K
11:27 26.26 26.26 26.25 26.25 2.8K
11:28 26.25 26.25 26.23 26.23 0.8K
11:29 26.24 26.25 26.23 26.24 5.4K
11:30 26.24 26.24 26.24 26.24 1.8K
11:31 26.24 26.24 26.24 26.24 0.5K
11:32 26.24 26.24 26.24 26.24 1.4K
11:33 26.25 26.25 26.25 26.25 2.2K
11:34 26.24 26.24 26.24 26.24 2.3K
11:35 26.25 26.27 26.25 26.26 5.3K
11:36 26.26 26.26 26.25 26.26 1.8K
11:37 26.25 26.26 26.25 26.25 2.3K
11:38 26.25 26.25 26.25 26.25 1.9K
11:39 26.25 26.26 26.25 26.26 2.4K
11:40 26.26 26.27 26.26 26.27 3.4K
11:41 26.26 26.26 26.24 26.24 5.2K
11:42 26.25 26.25 26.24 26.24 1.6K
11:43 26.25 26.25 26.25 26.25 0.1K
11:44 26.24 26.25 26.24 26.25 3.0K
11:45 26.25 26.25 26.24 26.24 4.1K
11:46 26.21 26.22 26.21 26.22 1.4K
11:47 26.22 26.22 26.22 26.22 1.1K
11:48 26.23 26.24 26.23 26.24 1.2K
11:49 26.23 26.23 26.23 26.23 1.3K
11:50 26.23 26.23 26.23 26.23 1.3K
11:51 26.24 26.25 26.24 26.24 5.2K
11:52 26.25 26.27 26.24 26.27 3.5K
11:53 26.25 26.25 26.22 26.22 3.4K
11:54 26.22 26.22 26.20 26.22 3.4K
11:55 26.23 26.23 26.23 26.23 0.7K
11:56 26.23 26.23 26.23 26.23 0.2K
11:57 26.22 26.22 26.22 26.22 1.3K
11:58 26.20 26.20 26.19 26.19 2.1K
11:59 26.18 26.20 26.18 26.20 6.4K
12:00 26.20 26.20 26.20 26.20 4.0K
12:01 26.20 26.21 26.20 26.20 3.3K
12:02 26.22 26.22 26.22 26.22 1.9K
12:03 26.20 26.20 26.20 26.20 1.1K
12:04 26.20 26.20 26.19 26.19 2.0K
12:05 26.20 26.20 26.19 26.20 2.9K
12:06 26.19 26.20 26.19 26.19 5.2K
12:07 26.20 26.20 26.18 26.18 4.8K
12:08 26.17 26.17 26.16 26.16 1.7K
12:09 26.15 26.15 26.15 26.15 3.5K
12:10 26.14 26.14 26.13 26.13 2.1K
12:11 26.13 26.15 26.13 26.14 3.6K
12:12 26.14 26.14 26.13 26.14 3.1K
12:13 26.14 26.14 26.14 26.14 1.0K
12:14 26.15 26.16 26.14 26.15 3.8K
12:15 26.15 26.15 26.15 26.15 1.3K
12:16 26.13 26.13 26.12 26.12 2.4K
12:17 26.11 26.13 26.11 26.13 4.2K
12:18 26.12 26.12 26.11 26.11 1.5K
12:19 26.11 26.11 26.10 26.11 4.6K
12:20 26.12 26.12 26.11 26.12 1.7K
12:21 26.12 26.12 26.10 26.10 3.6K
12:22 26.09 26.09 26.09 26.09 3.7K
12:23 26.10 26.10 26.10 26.10 2.6K
12:24 26.10 26.11 26.10 26.11 1.5K
12:25 26.11 26.11 26.09 26.09 1.9K
12:26 26.09 26.09 26.09 26.09 2.9K
12:27 26.09 26.09 26.07 26.09 5.5K
12:28 26.08 26.08 26.08 26.08 0.4K
12:29 26.09 26.09 26.07 26.07 1.2K
12:30 26.08 26.08 26.08 26.08 1.2K
12:31 26.07 26.07 26.07 26.07 1.4K
12:32 26.07 26.08 26.07 26.08 3.5K
12:33 26.09 26.09 26.09 26.09 1.9K
12:34 26.09 26.09 26.09 26.09 1.8K
12:35 26.08 26.09 26.08 26.09 2.9K
12:36 26.07 26.07 26.06 26.06 1.7K
12:37 26.07 26.07 26.06 26.06 4.4K
12:38 26.07 26.07 26.07 26.07 1.4K
12:39 26.08 26.08 26.06 26.06 1.2K
12:40 26.06 26.06 26.05 26.05 1.5K
12:41 26.05 26.07 26.05 26.07 9.1K
12:42 26.07 26.08 26.07 26.08 1.4K
12:43 26.07 26.07 26.06 26.06 3.7K
12:44 26.05 26.05 26.04 26.04 2.2K
12:45 26.06 26.06 26.05 26.05 2.8K
12:46 26.03 26.04 26.03 26.04 3.3K
12:47 26.05 26.05 26.05 26.05 5.4K
12:49 26.05 26.05 26.05 26.05 0.5K
12:50 26.05 26.05 26.05 26.05 1.6K
12:51 26.04 26.06 26.04 26.06 2.3K
12:52 26.07 26.07 26.06 26.06 2.2K
12:54 26.07 26.07 26.06 26.06 0.7K
12:55 26.06 26.06 26.03 26.03 4.0K
12:56 26.03 26.03 26.03 26.03 1.4K
12:57 26.03 26.04 26.03 26.04 1.4K
12:58 26.03 26.05 26.03 26.04 2.3K
12:59 26.04 26.04 26.04 26.04 1.3K
13:00 26.05 26.05 26.05 26.05 0.3K
13:01 26.05 26.05 26.05 26.05 2.1K
13:02 26.04 26.05 26.04 26.05 0.5K
13:03 26.04 26.04 26.03 26.04 1.9K
13:04 26.04 26.04 26.02 26.03 4.2K
13:06 26.04 26.04 26.04 26.04 0.5K
13:07 26.03 26.03 26.02 26.03 3.2K
13:08 26.02 26.03 26.02 26.03 2.8K
13:09 26.03 26.04 26.03 26.04 3.1K
13:11 26.02 26.03 26.02 26.03 2.2K
13:12 26.03 26.03 26.03 26.03 0.4K
13:13 26.03 26.03 26.03 26.03 1.4K
13:14 26.03 26.03 26.03 26.03 3.1K
13:15 26.03 26.03 26.03 26.03 0.7K
13:16 26.02 26.02 26.02 26.02 1.7K
13:17 26.02 26.02 26.02 26.02 1.9K
13:19 26.02 26.03 26.02 26.03 3.6K
13:20 26.03 26.04 26.03 26.04 3.4K
13:21 26.03 26.03 26.02 26.02 2.2K
13:22 26.03 26.03 26.02 26.02 2.0K
13:23 26.01 26.01 26.00 26.00 1.3K
13:24 26.02 26.02 26.02 26.02 0.7K
13:25 26.02 26.02 26.02 26.02 0.7K
13:26 26.02 26.03 26.02 26.03 1.8K
13:27 26.02 26.02 26.00 26.00 4.7K
13:29 26.00 26.00 26.00 26.00 0.3K
13:30 26.00 26.00 26.00 26.00 1.1K
13:31 26.00 26.00 25.99 25.99 6.7K
13:32 25.98 25.98 25.98 25.98 0.9K
13:33 25.98 25.98 25.98 25.98 0.4K
13:34 25.98 25.98 25.96 25.96 3.0K
13:35 25.96 25.97 25.95 25.96 7.4K
13:36 25.96 25.96 25.94 25.95 1.1K
13:37 25.95 25.95 25.90 25.90 5.5K
13:38 25.90 25.91 25.88 25.88 9.8K
13:39 25.89 25.89 25.85 25.85 6.2K
13:40 25.88 25.88 25.85 25.85 3.3K
13:41 25.81 25.83 25.80 25.81 43.5K
13:42 25.83 25.87 25.83 25.87 7.3K
13:43 25.83 25.83 25.82 25.82 10.4K
13:44 25.83 25.83 25.81 25.82 4.4K
13:45 25.82 25.82 25.81 25.81 4.4K
13:46 25.80 25.83 25.80 25.80 13.0K
13:47 25.81 25.85 25.81 25.84 8.9K
13:48 25.84 25.85 25.83 25.84 3.8K
13:49 25.86 25.86 25.85 25.86 2.3K
13:50 25.85 25.87 25.85 25.87 3.0K
13:51 25.87 25.87 25.86 25.86 2.5K
13:52 25.87 25.87 25.86 25.86 3.2K
13:53 25.85 25.85 25.83 25.84 3.9K
13:54 25.84 25.84 25.83 25.83 6.3K
13:55 25.84 25.85 25.84 25.84 7.7K
13:56 25.84 25.85 25.83 25.83 4.3K
13:57 25.85 25.85 25.84 25.85 2.0K
13:58 25.84 25.86 25.84 25.86 1.9K
13:59 25.87 25.88 25.87 25.87 3.1K
14:00 25.87 25.87 25.87 25.87 1.5K
14:01 25.87 25.88 25.84 25.87 4.2K
14:02 25.89 25.89 25.89 25.89 0.6K
14:03 25.88 25.88 25.87 25.87 1.3K
14:04 25.87 25.88 25.87 25.88 1.6K
14:05 25.86 25.87 25.86 25.87 2.0K
14:06 25.88 25.90 25.88 25.90 5.4K
14:07 25.89 25.90 25.89 25.90 1.4K
14:08 25.91 25.91 25.89 25.89 2.1K
14:09 25.90 25.90 25.89 25.89 0.9K
14:10 25.89 25.89 25.89 25.89 2.3K
14:11 25.88 25.88 25.87 25.87 1.8K
14:12 25.88 25.90 25.88 25.89 1.4K
14:13 25.89 25.90 25.87 25.89 2.4K
14:14 25.89 25.89 25.89 25.89 0.7K
14:15 25.87 25.87 25.87 25.87 3.0K
14:16 25.85 25.86 25.85 25.85 3.9K
14:17 25.85 25.85 25.84 25.84 2.6K
14:18 25.84 25.84 25.83 25.84 1.7K
14:19 25.84 25.84 25.83 25.84 3.5K
14:20 25.85 25.85 25.85 25.85 2.8K
14:21 25.84 25.84 25.84 25.84 2.0K
14:22 25.85 25.85 25.84 25.85 0.4K
14:23 25.84 25.85 25.84 25.84 6.7K
14:24 25.84 25.85 25.84 25.85 1.8K
14:25 25.84 25.86 25.84 25.86 3.6K
14:26 25.86 25.86 25.86 25.86 0.5K
14:27 25.86 25.86 25.83 25.83 7.9K
14:28 25.84 25.84 25.84 25.84 2.3K
14:29 25.83 25.83 25.81 25.81 1.6K
14:30 25.83 25.84 25.83 25.84 1.9K
14:31 25.85 25.85 25.85 25.85 1.2K
14:32 25.85 25.87 25.85 25.86 7.9K
14:33 25.87 25.87 25.86 25.87 2.5K
14:34 25.86 25.87 25.86 25.87 1.5K
14:35 25.86 25.86 25.86 25.86 3.0K
14:37 25.87 25.87 25.85 25.85 2.6K
14:38 25.84 25.85 25.84 25.85 2.6K
14:39 25.84 25.84 25.83 25.83 1.7K
14:40 25.83 25.83 25.83 25.83 1.0K
14:41 25.83 25.83 25.83 25.83 2.0K
14:42 25.84 25.85 25.84 25.85 2.5K
14:43 25.85 25.86 25.85 25.86 3.1K
14:45 25.87 25.88 25.86 25.88 2.7K
14:46 25.87 25.87 25.87 25.87 1.0K
14:47 25.90 25.90 25.89 25.89 2.6K
14:48 25.88 25.88 25.88 25.88 0.8K
14:49 25.88 25.88 25.87 25.87 2.8K
14:50 25.88 25.89 25.88 25.88 1.2K
14:51 25.87 25.87 25.87 25.87 1.5K
14:52 25.88 25.88 25.87 25.87 2.0K
14:53 25.87 25.87 25.87 25.87 1.6K
14:54 25.87 25.87 25.86 25.87 1.6K
14:55 25.87 25.87 25.84 25.84 2.7K
14:56 25.85 25.86 25.84 25.85 1.9K
14:57 25.85 25.85 25.83 25.83 2.2K
14:58 25.84 25.86 25.84 25.86 2.8K
14:59 25.85 25.85 25.84 25.84 4.2K
15:00 25.85 25.86 25.85 25.86 5.3K
15:01 25.86 25.86 25.83 25.83 5.7K
15:02 25.82 25.82 25.80 25.81 3.6K
15:03 25.82 25.82 25.82 25.82 1.4K
15:04 25.82 25.82 25.81 25.81 3.4K
15:05 25.79 25.80 25.79 25.79 6.8K
15:06 25.78 25.78 25.77 25.77 12.0K
15:07 25.77 25.77 25.77 25.77 2.4K
15:08 25.76 25.76 25.74 25.74 5.6K
15:09 25.74 25.75 25.74 25.75 2.0K
15:10 25.76 25.77 25.76 25.77 1.2K
15:11 25.76 25.76 25.73 25.76 21.1K
15:12 25.76 25.77 25.74 25.74 10.9K
15:13 25.73 25.76 25.73 25.75 5.2K
15:14 25.75 25.75 25.74 25.74 2.5K
15:15 25.74 25.74 25.73 25.74 2.8K
15:16 25.73 25.74 25.72 25.73 2.5K
15:17 25.74 25.74 25.72 25.73 3.1K
15:18 25.73 25.76 25.73 25.75 6.3K
15:19 25.77 25.79 25.76 25.79 9.3K
15:20 25.78 25.78 25.77 25.77 2.0K
15:21 25.76 25.77 25.76 25.77 3.3K
15:22 25.77 25.78 25.76 25.76 4.0K
15:23 25.76 25.78 25.76 25.76 14.2K
15:24 25.76 25.76 25.75 25.75 3.5K
15:25 25.75 25.76 25.75 25.75 4.1K
15:26 25.76 25.76 25.76 25.76 1.8K
15:27 25.76 25.76 25.76 25.76 1.2K
15:28 25.76 25.76 25.75 25.75 4.5K
15:29 25.75 25.77 25.75 25.77 2.1K
15:30 25.77 25.77 25.75 25.75 3.5K
15:31 25.76 25.76 25.75 25.75 5.6K
15:32 25.75 25.75 25.75 25.75 4.7K
15:33 25.75 25.75 25.74 25.74 4.1K
15:34 25.75 25.75 25.73 25.73 8.5K
15:35 25.74 25.75 25.73 25.75 11.3K
15:36 25.75 25.75 25.74 25.75 3.5K
15:37 25.76 25.77 25.76 25.76 4.2K
15:38 25.76 25.76 25.76 25.76 4.1K
15:39 25.76 25.78 25.76 25.77 3.0K
15:40 25.79 25.79 25.75 25.75 6.3K
15:41 25.75 25.77 25.75 25.76 4.8K
15:42 25.76 25.76 25.76 25.76 3.9K
15:43 25.75 25.75 25.75 25.75 1.9K
15:44 25.76 25.76 25.75 25.76 1.6K
15:45 25.75 25.76 25.75 25.75 19.9K
15:46 25.76 25.76 25.75 25.75 12.5K
15:47 25.75 25.75 25.75 25.75 3.6K
15:48 25.75 25.76 25.74 25.74 19.2K
15:49 25.74 25.76 25.74 25.76 2.6K
15:50 25.76 25.76 25.75 25.75 12.8K
15:51 25.74 25.75 25.72 25.72 11.7K
15:52 25.73 25.75 25.72 25.74 9.1K
15:53 25.74 25.75 25.73 25.74 16.0K
15:54 25.74 25.76 25.74 25.76 6.7K
15:55 25.76 25.76 25.74 25.74 18.5K
15:56 25.75 25.76 25.74 25.76 24.9K
15:57 25.76 25.76 25.72 25.73 26.8K
15:58 25.73 25.73 25.71 25.72 56.7K
15:59 25.72 25.78 25.72 25.78 59.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 27.01 27.38 27.00 27.33 2.7M
2025-09-26 26.43 26.43 25.72 26.09 3.6M
2025-09-25 26.65 27.52 26.44 27.34 3.3M
2025-09-24 26.30 26.71 26.18 26.27 2.5M
2025-09-23 26.03 26.33 25.71 25.78 2.6M
2025-09-22 27.00 27.26 26.70 26.85 2.3M
2025-09-19 27.18 27.41 26.97 27.15 2.5M
2025-09-18 26.88 27.35 26.66 27.08 3.5M
2025-09-17 28.00 28.20 27.48 28.02 4.0M
2025-09-16 26.85 27.53 26.72 27.39 3.4M
2025-09-15 26.90 27.64 26.60 27.08 7.7M
2025-09-12 25.17 26.33 25.12 25.45 5.3M
2025-09-11 24.87 24.88 23.70 24.45 6.7M
2025-09-10 25.17 25.25 24.22 24.75 4.7M
2025-09-09 23.57 24.57 23.54 24.12 6.0M
2025-09-08 22.40 22.59 22.29 22.56 1.6M
2025-09-05 22.89 22.94 22.08 22.41 2.2M
2025-09-04 22.42 22.66 22.32 22.50 2.1M
2025-09-03 22.28 22.36 22.02 22.28 2.5M
2025-09-02 22.57 22.57 22.15 22.41 3.9M
2025-08-29 23.30 23.55 22.97 23.26 3.0M
2025-08-28 22.17 22.59 22.08 22.42 2.2M
2025-08-27 22.17 22.50 22.05 22.45 2.5M
2025-08-26 23.14 23.20 22.62 22.74 3.5M
2025-08-25 23.76 23.85 23.19 23.25 3.6M
2025-08-22 23.81 24.25 23.58 23.98 5.7M
2025-08-21 23.80 24.37 23.40 23.76 7.3M
2025-08-20 25.31 25.33 24.67 25.31 3.2M
2025-08-19 25.23 25.55 24.85 25.07 2.7M
2025-08-18 25.30 25.60 25.22 25.35 2.8M
2025-08-15 24.45 24.93 24.43 24.85 3.3M
2025-08-14 23.65 24.01 23.46 23.82 2.2M
2025-08-13 24.25 24.63 24.10 24.37 3.7M
2025-08-12 22.47 22.93 22.30 22.86 2.4M
2025-08-11 23.35 23.67 23.00 23.13 2.0M
2025-08-08 22.64 22.86 22.52 22.75 1.4M
2025-08-07 23.06 23.26 22.72 22.99 3.7M
2025-08-06 23.29 23.50 22.97 23.34 3.2M
2025-08-05 23.14 23.24 22.88 22.90 2.6M
2025-08-04 22.59 22.77 22.25 22.44 2.2M
2025-08-01 21.96 22.10 21.52 21.89 2.7M
2025-07-31 22.72 23.07 22.46 22.82 2.8M
2025-07-30 22.43 22.95 22.02 22.28 3.9M
2025-07-29 22.83 22.83 22.37 22.44 1.9M
2025-07-28 23.23 23.30 22.64 22.84 3.3M
2025-07-25 23.40 23.49 23.14 23.37 3.1M
2025-07-24 24.01 24.10 23.49 23.88 4.5M
2025-07-23 25.10 25.38 24.83 25.05 1.6M
2025-07-22 24.50 24.75 24.01 24.74 2.5M
2025-07-21 25.14 25.17 24.90 24.95 2.0M
2025-07-18 25.40 25.74 25.14 25.20 3.5M
2025-07-17 24.64 24.78 24.38 24.59 2.6M
2025-07-16 24.02 24.32 23.79 24.26 2.8M
2025-07-15 23.49 24.16 23.13 23.96 5.6M
2025-07-14 21.85 22.57 21.80 22.32 4.3M
2025-07-11 21.70 21.98 21.30 21.46 3.0M
2025-07-10 21.83 21.84 21.49 21.84 1.6M
2025-07-09 22.21 22.27 21.58 21.77 2.6M
2025-07-08 22.72 22.89 22.51 22.57 2.5M
2025-07-07 22.14 22.58 22.00 22.48 5.5M
2025-07-03 20.69 20.98 20.69 20.88 1.0M
2025-07-02 20.96 20.98 20.57 20.84 1.9M
2025-07-01 21.42 21.48 21.05 21.34 2.1M
2025-06-30 21.33 21.47 20.86 21.45 3.2M
2025-06-27 21.03 21.48 21.03 21.42 2.4M
2025-06-26 21.00 21.00 20.57 20.82 1.9M
2025-06-25 20.76 21.34 20.51 20.78 4.5M
2025-06-24 20.42 20.80 20.24 20.70 2.2M
2025-06-23 19.72 20.00 19.66 19.91 2.0M
2025-06-20 20.20 20.20 19.72 19.74 3.4M
2025-06-18 20.32 20.38 20.05 20.25 2.8M
2025-06-17 20.93 21.11 20.58 20.60 2.1M
2025-06-16 20.88 21.34 20.88 21.15 4.6M
2025-06-13 20.11 20.32 19.65 20.02 3.4M
2025-06-12 20.89 21.06 20.67 20.74 3.6M
2025-06-11 21.00 21.28 20.76 21.06 10.2M
2025-06-10 19.39 19.47 19.24 19.45 2.2M
2025-06-09 19.05 19.57 18.95 19.45 4.3M
2025-06-06 18.52 18.76 18.26 18.75 3.4M
2025-06-05 18.60 18.73 18.33 18.48 2.9M
2025-06-04 18.15 18.49 18.12 18.27 2.8M
2025-06-03 18.33 18.36 17.81 18.00 4.4M
2025-06-02 18.16 18.49 18.06 18.46 1.9M
2025-05-30 18.49 18.53 17.94 18.30 5.6M
2025-05-29 19.37 19.51 18.99 19.07 3.4M
2025-05-28 19.22 19.28 19.06 19.12 2.7M
2025-05-27 18.90 19.65 18.83 19.43 5.7M
2025-05-23 18.47 19.03 18.36 18.94 5.2M
2025-05-22 17.81 18.41 17.66 18.35 5.4M
2025-05-21 18.13 18.72 17.91 18.22 10.0M
2025-05-20 18.70 19.24 18.11 18.15 11.5M
2025-05-19 18.19 18.27 17.88 17.99 6.1M
2025-05-16 18.50 19.21 18.49 18.93 5.9M
2025-05-15 17.68 17.98 17.60 17.74 4.0M
2025-05-14 18.60 18.61 18.06 18.22 2.4M
2025-05-13 18.40 18.54 18.11 18.40 2.9M
2025-05-12 18.80 19.04 18.48 18.86 4.2M
2025-05-09 17.82 18.09 17.46 17.53 1.5M
2025-05-08 17.87 17.97 17.52 17.89 2.2M
2025-05-07 17.82 17.91 17.51 17.58 2.7M
2025-05-06 18.39 18.71 18.26 18.28 3.1M
2025-05-05 17.87 18.43 17.87 18.28 1.7M
2025-05-02 18.18 18.30 18.00 18.13 2.5M
2025-05-01 17.65 17.75 17.44 17.56 1.3M
2025-04-30 17.44 17.59 17.25 17.50 1.9M
2025-04-29 17.31 17.69 17.31 17.55 1.5M
2025-04-28 17.10 17.40 17.02 17.27 1.9M
2025-04-25 17.20 17.47 17.16 17.41 1.9M
2025-04-24 17.03 17.78 17.03 17.67 3.2M
2025-04-23 17.20 17.69 17.18 17.24 3.1M
2025-04-22 16.64 17.12 16.55 16.70 2.9M
2025-04-21 15.99 16.20 15.84 16.19 2.2M
2025-04-17 16.56 16.74 16.16 16.21 2.9M
2025-04-16 16.28 16.34 15.87 16.19 4.3M
2025-04-15 16.77 16.96 16.63 16.78 2.4M
2025-04-14 17.13 17.50 17.00 17.01 5.3M
2025-04-11 16.69 17.08 16.17 16.68 8.8M
2025-04-10 16.14 16.56 15.60 15.92 6.3M
2025-04-09 15.58 16.47 15.11 15.88 9.2M
2025-04-08 16.09 16.19 14.47 14.88 8.5M
2025-04-07 15.22 17.19 15.10 15.62 11.3M
2025-04-04 17.34 17.69 15.82 16.55 14.4M
2025-04-03 18.63 19.32 18.63 19.13 3.1M
2025-04-02 19.28 19.44 19.10 19.33 3.2M
2025-04-01 19.18 19.24 18.54 18.99 3.5M
2025-03-31 18.95 19.24 18.79 19.11 3.2M
2025-03-28 19.60 19.61 19.09 19.22 3.9M
2025-03-27 19.93 20.57 19.83 20.16 5.3M
2025-03-26 19.25 19.66 19.00 19.44 3.5M
2025-03-25 19.34 19.68 19.16 19.31 3.6M
2025-03-24 20.11 20.17 19.52 19.87 4.2M
2025-03-21 19.87 20.09 19.76 19.87 4.6M
2025-03-20 20.22 20.53 20.03 20.15 5.2M
2025-03-19 21.72 21.80 21.15 21.23 3.5M
2025-03-18 22.28 22.29 21.31 21.60 4.3M
2025-03-17 21.27 22.69 21.11 22.28 6.3M
2025-03-14 21.56 21.69 21.21 21.44 4.7M
2025-03-13 20.64 21.17 20.43 20.99 5.0M
2025-03-12 21.59 22.00 20.99 21.29 7.3M
2025-03-11 23.01 23.53 22.35 22.77 6.4M
2025-03-10 22.67 23.02 21.49 21.81 8.6M
2025-03-07 23.05 24.29 22.86 24.10 11.0M
2025-03-06 22.92 22.92 21.98 22.28 6.4M
2025-03-05 21.56 22.19 21.21 22.11 9.7M
2025-03-04 20.38 21.19 20.21 20.94 6.9M
2025-03-03 20.35 20.64 19.63 19.80 4.4M
2025-02-28 19.86 20.49 19.80 20.34 4.8M
2025-02-27 20.59 21.16 20.25 20.70 6.1M
2025-02-26 22.17 22.34 20.92 21.18 9.3M
2025-02-25 21.13 21.69 20.83 21.30 8.6M
2025-02-24 21.96 21.96 20.14 20.53 12.9M
2025-02-21 23.45 24.77 22.77 22.82 23.0M
2025-02-20 23.25 24.29 21.35 22.11 26.7M
2025-02-19 20.73 20.76 20.03 20.33 13.1M
2025-02-18 21.47 21.47 19.91 20.81 12.0M
2025-02-14 22.00 22.75 21.48 21.99 18.3M
2025-02-13 18.87 19.96 18.60 19.82 10.3M
2025-02-12 17.83 18.81 17.80 18.73 11.2M
2025-02-11 17.71 17.78 17.40 17.61 4.2M
2025-02-10 18.84 18.87 18.02 18.34 6.6M
2025-02-07 18.86 19.22 18.41 18.51 7.8M
2025-02-06 18.24 18.51 17.99 18.06 5.0M
2025-02-05 18.09 18.11 17.36 17.51 4.7M
2025-02-04 17.71 18.12 17.58 17.66 6.0M
2025-02-03 16.16 17.20 16.15 16.72 4.2M
2025-01-31 17.54 17.61 16.58 16.72 4.9M
2025-01-30 16.80 17.87 16.80 17.59 4.5M
2025-01-29 17.55 17.77 16.72 16.78 4.4M
2025-01-28 17.13 17.35 16.67 17.34 3.5M
2025-01-27 17.23 17.29 16.76 16.98 4.5M
2025-01-24 16.81 16.90 16.35 16.89 7.3M
2025-01-23 16.31 16.44 16.05 16.43 4.7M
2025-01-22 16.63 16.65 16.25 16.31 4.9M
2025-01-21 17.60 17.62 16.90 17.05 4.2M
2025-01-17 17.23 18.10 17.14 17.47 6.1M
2025-01-16 17.31 17.41 16.82 16.98 4.8M
2025-01-15 16.83 17.12 16.70 16.83 2.6M
2025-01-14 16.91 17.02 16.57 16.65 3.5M
2025-01-13 15.95 16.15 15.85 16.10 3.0M
2025-01-10 16.19 16.19 15.86 15.97 6.5M
2025-01-08 17.13 17.13 16.78 16.78 3.5M
2025-01-07 17.12 17.65 17.06 17.42 5.2M
2025-01-06 17.37 17.65 16.81 16.99 6.7M
2025-01-03 17.31 17.35 16.69 17.12 7.5M
2025-01-02 17.64 17.72 16.85 17.13 7.3M