康索尔能源

CNX
🏛️ 美国 →
32.50
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 29.51 29.51 29.40 29.40 7.0K
09:31 29.44 29.44 29.44 29.44 0.1K
09:32 29.54 29.54 29.42 29.42 0.4K
09:34 29.54 29.57 29.54 29.57 1.1K
09:35 29.64 29.64 29.56 29.56 4.0K
09:36 29.64 29.64 29.56 29.64 4.4K
09:37 29.65 29.65 29.65 29.65 0.4K
09:38 29.68 29.78 29.68 29.75 2.2K
09:40 29.79 29.79 29.79 29.79 3.5K
09:42 29.85 29.85 29.85 29.85 2.1K
09:44 29.85 29.89 29.85 29.89 2.3K
09:45 29.89 29.89 29.89 29.89 4.0K
09:46 29.94 29.94 29.93 29.93 2.7K
09:47 29.92 29.92 29.92 29.92 3.9K
09:48 29.95 29.95 29.95 29.95 3.7K
09:49 29.97 29.98 29.94 29.94 3.0K
09:50 29.97 29.97 29.97 29.97 1.7K
09:51 29.97 30.00 29.97 30.00 5.0K
09:52 30.01 30.06 30.01 30.04 4.1K
09:53 30.04 30.04 30.03 30.03 2.5K
09:54 30.01 30.03 30.01 30.03 1.2K
09:55 30.00 30.00 30.00 30.00 1.9K
09:56 30.00 30.01 30.00 30.01 2.7K
09:57 30.07 30.07 30.07 30.07 1.5K
09:58 30.04 30.05 30.04 30.05 3.0K
09:59 30.11 30.13 30.11 30.11 3.8K
10:00 30.11 30.11 30.11 30.11 2.4K
10:01 30.04 30.04 30.04 30.04 0.9K
10:02 30.03 30.03 30.02 30.02 2.4K
10:03 30.03 30.06 30.03 30.06 3.9K
10:05 30.11 30.12 30.11 30.12 1.5K
10:06 30.15 30.15 30.15 30.15 7.2K
10:07 30.18 30.20 30.15 30.20 5.0K
10:08 30.20 30.20 30.10 30.10 9.2K
10:09 30.08 30.08 30.03 30.03 3.7K
10:10 30.08 30.08 30.08 30.08 1.9K
10:12 30.10 30.12 30.10 30.12 22.9K
10:13 30.11 30.11 30.09 30.09 2.4K
10:14 30.06 30.06 30.06 30.06 2.1K
10:16 30.03 30.03 30.03 30.03 0.7K
10:17 30.00 30.00 30.00 30.00 1.4K
10:18 29.97 29.98 29.96 29.97 3.3K
10:19 29.99 30.03 29.99 30.02 6.9K
10:20 30.02 30.02 30.02 30.02 1.4K
10:21 30.01 30.05 30.01 30.05 19.2K
10:22 30.05 30.05 30.05 30.05 4.0K
10:23 30.07 30.07 30.07 30.07 2.1K
10:24 30.08 30.08 30.08 30.08 0.8K
10:25 30.11 30.11 30.08 30.08 6.7K
10:26 30.10 30.10 30.08 30.10 2.2K
10:27 30.10 30.13 30.10 30.13 3.6K
10:28 30.15 30.15 30.15 30.15 0.1K
10:29 30.11 30.13 30.02 30.11 25.0K
10:30 30.13 30.13 30.06 30.06 2.3K
10:31 30.06 30.11 30.06 30.11 8.5K
10:32 30.11 30.13 30.11 30.13 1.7K
10:33 30.12 30.13 30.10 30.10 3.0K
10:34 30.11 30.13 30.11 30.13 2.3K
10:36 30.07 30.07 30.05 30.05 1.5K
10:37 30.05 30.05 30.04 30.04 1.6K
10:39 30.03 30.03 30.03 30.03 2.3K
10:40 30.05 30.05 30.05 30.05 1.0K
10:41 30.05 30.05 30.02 30.02 2.2K
10:42 30.01 30.01 30.00 30.01 2.8K
10:43 30.02 30.05 30.02 30.05 3.2K
10:44 30.08 30.09 30.06 30.06 4.3K
10:45 30.04 30.05 30.04 30.05 3.1K
10:46 30.07 30.12 30.07 30.09 5.2K
10:47 30.10 30.10 30.08 30.09 1.4K
10:48 30.08 30.08 30.05 30.05 2.8K
10:49 30.09 30.10 30.09 30.10 2.0K
10:50 30.10 30.11 30.10 30.11 1.5K
10:51 30.10 30.10 30.10 30.10 1.3K
10:52 30.10 30.14 30.10 30.14 2.8K
10:53 30.12 30.12 30.12 30.12 1.0K
10:54 30.12 30.12 30.10 30.10 5.3K
10:55 30.10 30.10 30.10 30.10 3.7K
10:56 30.08 30.09 30.08 30.09 2.5K
10:57 30.07 30.07 30.07 30.07 2.3K
10:58 30.08 30.08 30.08 30.08 0.6K
10:59 30.09 30.12 30.09 30.12 20.5K
11:00 30.12 30.12 30.12 30.12 1.7K
11:01 30.12 30.13 30.10 30.10 1.9K
11:02 30.10 30.13 30.10 30.10 14.6K
11:03 30.09 30.13 30.09 30.13 3.4K
11:04 30.13 30.14 30.13 30.14 2.9K
11:06 30.17 30.17 30.17 30.17 0.4K
11:07 30.16 30.17 30.16 30.17 2.0K
11:08 30.14 30.16 30.14 30.16 1.1K
11:09 30.16 30.16 30.16 30.16 3.1K
11:10 30.16 30.17 30.16 30.17 4.2K
11:11 30.20 30.20 30.19 30.19 2.4K
11:12 30.17 30.17 30.16 30.16 2.1K
11:13 30.15 30.15 30.10 30.10 1.8K
11:14 30.09 30.09 30.09 30.09 0.7K
11:15 30.09 30.10 30.09 30.10 2.7K
11:17 30.10 30.10 30.08 30.08 3.9K
11:18 30.09 30.09 30.04 30.04 3.7K
11:20 30.03 30.03 30.01 30.02 3.4K
11:21 30.02 30.02 30.02 30.02 1.6K
11:22 30.02 30.03 30.02 30.03 2.1K
11:23 30.02 30.02 30.00 30.00 0.9K
11:24 30.01 30.01 30.01 30.01 5.2K
11:25 30.02 30.02 30.02 30.02 0.4K
11:26 30.01 30.01 30.00 30.00 2.4K
11:27 29.97 29.97 29.97 29.97 0.9K
11:28 29.95 29.95 29.94 29.94 1.3K
11:29 29.93 29.93 29.93 29.93 0.8K
11:30 29.95 29.95 29.95 29.95 0.8K
11:31 29.95 29.95 29.95 29.95 1.6K
11:32 29.93 29.94 29.93 29.93 3.1K
11:33 29.94 29.94 29.93 29.93 5.5K
11:34 29.90 29.90 29.90 29.90 1.6K
11:36 29.89 29.89 29.89 29.89 0.3K
11:37 29.90 29.91 29.90 29.91 2.9K
11:38 29.91 29.91 29.91 29.91 1.2K
11:39 29.91 29.93 29.91 29.93 3.9K
11:40 29.92 29.92 29.92 29.92 1.5K
11:41 29.91 29.91 29.91 29.91 0.8K
11:42 29.90 29.91 29.90 29.91 1.8K
11:43 29.93 29.93 29.93 29.93 1.6K
11:44 29.92 29.96 29.92 29.96 3.2K
11:45 29.97 29.97 29.96 29.96 0.7K
11:46 29.96 29.96 29.93 29.95 6.9K
11:47 29.96 29.96 29.95 29.95 0.9K
11:48 29.96 29.99 29.96 29.99 6.9K
11:49 29.97 29.97 29.93 29.93 2.5K
11:50 29.96 29.96 29.96 29.96 2.9K
11:53 30.01 30.01 30.01 30.01 13.1K
11:54 30.00 30.00 29.98 29.98 4.2K
11:57 29.96 29.97 29.93 29.93 2.7K
11:58 29.92 29.92 29.92 29.92 0.6K
11:59 29.92 29.92 29.92 29.92 2.1K
12:00 29.93 29.93 29.93 29.93 2.0K
12:01 29.93 29.93 29.89 29.89 3.2K
12:02 29.88 29.89 29.88 29.89 1.0K
12:03 29.89 29.89 29.89 29.89 1.4K
12:04 29.92 29.92 29.91 29.91 0.2K
12:05 29.91 29.91 29.90 29.90 1.8K
12:06 29.90 29.90 29.89 29.89 2.2K
12:09 29.88 29.89 29.87 29.88 2.7K
12:10 29.88 29.88 29.88 29.88 1.8K
12:11 29.89 29.89 29.89 29.89 1.9K
12:12 29.91 29.91 29.91 29.91 1.3K
12:14 29.90 29.93 29.90 29.93 3.3K
12:15 29.97 29.99 29.97 29.99 2.2K
12:16 29.98 29.98 29.98 29.98 2.8K
12:17 29.98 29.98 29.98 29.98 3.4K
12:19 30.01 30.02 30.01 30.02 5.1K
12:20 30.02 30.02 30.02 30.02 2.6K
12:21 30.03 30.07 30.03 30.04 7.6K
12:22 30.04 30.04 30.01 30.03 9.0K
12:23 30.04 30.04 30.02 30.02 4.2K
12:25 30.03 30.03 30.03 30.03 0.4K
12:26 30.03 30.06 30.03 30.06 4.2K
12:27 30.06 30.09 30.06 30.09 1.9K
12:28 30.10 30.11 30.10 30.11 1.0K
12:29 30.10 30.10 30.07 30.07 1.9K
12:30 30.08 30.08 30.03 30.03 6.0K
12:31 30.02 30.04 30.02 30.04 2.7K
12:32 30.06 30.06 30.06 30.06 1.4K
12:33 30.06 30.06 30.06 30.06 5.6K
12:35 30.11 30.12 30.09 30.09 7.3K
12:36 30.06 30.08 30.06 30.08 2.7K
12:37 30.09 30.09 30.09 30.09 2.7K
12:38 30.12 30.12 30.10 30.10 2.6K
12:39 30.10 30.10 30.10 30.10 1.4K
12:40 30.06 30.06 30.06 30.06 1.0K
12:41 30.04 30.07 30.04 30.07 3.1K
12:42 30.07 30.08 30.07 30.08 2.5K
12:43 30.07 30.08 30.07 30.08 2.1K
12:44 30.09 30.09 30.07 30.07 5.3K
12:45 30.07 30.13 30.07 30.13 6.6K
12:46 30.15 30.15 30.15 30.15 1.3K
12:47 30.18 30.19 30.18 30.19 4.1K
12:48 30.16 30.16 30.16 30.16 0.9K
12:49 30.16 30.16 30.16 30.16 1.8K
12:50 30.14 30.14 30.14 30.14 3.6K
12:51 30.13 30.14 30.13 30.14 2.6K
12:52 30.13 30.15 30.13 30.15 0.6K
12:53 30.14 30.15 30.14 30.15 3.2K
12:54 30.15 30.15 30.15 30.15 0.8K
12:55 30.16 30.16 30.16 30.16 3.1K
12:57 30.17 30.17 30.17 30.17 4.6K
12:58 30.16 30.18 30.16 30.18 3.3K
12:59 30.20 30.20 30.20 30.20 0.4K
13:00 30.20 30.20 30.17 30.17 4.4K
13:01 30.17 30.18 30.17 30.18 3.7K
13:02 30.17 30.17 30.14 30.15 2.6K
13:04 30.14 30.14 30.14 30.14 1.6K
13:05 30.13 30.13 30.12 30.12 4.6K
13:06 30.13 30.13 30.13 30.13 2.4K
13:07 30.12 30.12 30.12 30.12 1.1K
13:08 30.14 30.14 30.13 30.13 2.1K
13:09 30.14 30.15 30.14 30.15 3.8K
13:11 30.15 30.15 30.15 30.15 1.1K
13:12 30.14 30.14 30.13 30.13 1.5K
13:13 30.15 30.16 30.15 30.15 2.8K
13:14 30.15 30.15 30.14 30.15 1.8K
13:15 30.15 30.16 30.14 30.16 3.8K
13:16 30.18 30.18 30.18 30.18 1.0K
13:17 30.17 30.20 30.17 30.20 3.9K
13:18 30.21 30.21 30.20 30.20 7.4K
13:19 30.20 30.22 30.20 30.20 18.4K
13:20 30.20 30.20 30.19 30.19 4.5K
13:21 30.19 30.22 30.17 30.17 6.1K
13:22 30.21 30.23 30.20 30.21 2.1K
13:23 30.23 30.23 30.23 30.23 3.3K
13:24 30.29 30.29 30.29 30.29 0.5K
13:25 30.25 30.27 30.25 30.27 1.7K
13:26 30.27 30.27 30.27 30.27 1.4K
13:27 30.25 30.28 30.24 30.25 4.6K
13:28 30.24 30.24 30.23 30.23 3.5K
13:29 30.25 30.25 30.23 30.23 3.2K
13:30 30.26 30.26 30.23 30.23 2.5K
13:31 30.26 30.26 30.21 30.21 4.2K
13:32 30.25 30.27 30.24 30.24 2.5K
13:33 30.27 30.27 30.27 30.27 0.7K
13:34 30.23 30.23 30.21 30.21 2.2K
13:35 30.21 30.23 30.21 30.23 1.3K
13:36 30.22 30.22 30.21 30.22 2.6K
13:37 30.22 30.25 30.21 30.25 3.2K
13:38 30.26 30.26 30.26 30.26 1.5K
13:39 30.27 30.27 30.24 30.27 3.4K
13:40 30.26 30.31 30.26 30.31 4.3K
13:41 30.31 30.31 30.31 30.31 1.3K
13:42 30.31 30.32 30.29 30.28 3.7K
13:43 30.29 30.32 30.29 30.31 3.8K
13:44 30.30 30.30 30.28 30.28 4.2K
13:46 30.25 30.28 30.25 30.28 2.6K
13:47 30.30 30.35 30.30 30.35 5.6K
13:48 30.33 30.36 30.33 30.36 2.5K
13:49 30.36 30.37 30.33 30.33 3.5K
13:50 30.34 30.36 30.34 30.36 2.6K
13:51 30.37 30.37 30.34 30.34 2.9K
13:52 30.34 30.35 30.32 30.32 2.9K
13:53 30.33 30.35 30.32 30.32 1.7K
13:54 30.34 30.35 30.32 30.32 3.2K
13:55 30.28 30.30 30.28 30.29 2.9K
13:56 30.30 30.30 30.30 30.30 1.6K
13:57 30.27 30.27 30.27 30.27 0.1K
13:58 30.27 30.27 30.26 30.26 3.9K
13:59 30.27 30.28 30.27 30.27 2.4K
14:00 30.25 30.25 30.24 30.25 0.9K
14:01 30.23 30.24 30.19 30.24 6.0K
14:02 30.25 30.27 30.25 30.27 2.6K
14:03 30.27 30.27 30.27 30.27 1.2K
14:04 30.27 30.27 30.27 30.27 1.7K
14:05 30.26 30.26 30.23 30.25 3.5K
14:06 30.25 30.26 30.22 30.22 8.3K
14:07 30.23 30.30 30.23 30.30 4.5K
14:08 30.30 30.30 30.27 30.27 2.4K
14:09 30.23 30.25 30.20 30.20 2.9K
14:10 30.21 30.23 30.21 30.22 3.9K
14:11 30.20 30.20 30.19 30.20 1.6K
14:12 30.19 30.19 30.17 30.17 1.6K
14:13 30.16 30.18 30.16 30.17 4.8K
14:14 30.18 30.21 30.18 30.18 3.1K
14:15 30.18 30.21 30.18 30.21 2.0K
14:16 30.22 30.22 30.20 30.20 3.9K
14:17 30.17 30.19 30.17 30.19 3.1K
14:18 30.19 30.20 30.19 30.20 2.2K
14:20 30.18 30.20 30.18 30.18 3.3K
14:21 30.15 30.17 30.15 30.17 3.3K
14:22 30.19 30.23 30.19 30.22 3.3K
14:23 30.23 30.23 30.22 30.22 3.3K
14:24 30.19 30.19 30.17 30.17 2.2K
14:25 30.18 30.20 30.18 30.20 6.0K
14:26 30.19 30.20 30.19 30.20 3.0K
14:27 30.20 30.20 30.19 30.19 2.0K
14:28 30.20 30.20 30.19 30.19 2.6K
14:29 30.18 30.19 30.18 30.19 1.7K
14:30 30.18 30.23 30.18 30.23 4.4K
14:31 30.23 30.23 30.23 30.23 0.5K
14:32 30.22 30.24 30.22 30.23 3.0K
14:33 30.23 30.23 30.19 30.20 3.5K
14:34 30.20 30.20 30.20 30.20 3.8K
14:35 30.16 30.16 30.16 30.16 0.5K
14:36 30.18 30.18 30.18 30.18 2.0K
14:37 30.19 30.19 30.18 30.18 1.7K
14:38 30.19 30.19 30.19 30.19 3.0K
14:39 30.19 30.19 30.16 30.16 4.8K
14:40 30.17 30.17 30.16 30.16 1.6K
14:41 30.16 30.16 30.16 30.16 0.9K
14:42 30.18 30.18 30.17 30.17 2.2K
14:43 30.17 30.18 30.17 30.18 2.0K
14:44 30.21 30.23 30.21 30.23 8.0K
14:45 30.22 30.22 30.22 30.22 3.1K
14:46 30.24 30.24 30.24 30.24 1.8K
14:48 30.24 30.24 30.24 30.24 3.3K
14:49 30.23 30.25 30.23 30.23 5.4K
14:50 30.23 30.24 30.23 30.24 2.2K
14:51 30.25 30.31 30.25 30.31 5.1K
14:52 30.31 30.31 30.29 30.30 3.2K
14:53 30.29 30.29 30.28 30.28 1.8K
14:54 30.29 30.31 30.28 30.28 5.1K
14:55 30.29 30.32 30.29 30.31 4.4K
14:56 30.32 30.32 30.28 30.28 4.0K
14:57 30.29 30.29 30.28 30.28 1.6K
14:58 30.28 30.31 30.28 30.31 6.4K
14:59 30.31 30.35 30.31 30.35 5.1K
15:00 30.37 30.37 30.35 30.37 10.7K
15:01 30.38 30.39 30.38 30.39 2.4K
15:02 30.40 30.40 30.34 30.34 7.5K
15:03 30.34 30.34 30.34 30.34 0.4K
15:04 30.33 30.33 30.31 30.31 3.3K
15:05 30.33 30.33 30.31 30.30 2.2K
15:06 30.31 30.31 30.27 30.27 7.2K
15:07 30.29 30.29 30.28 30.28 6.2K
15:08 30.30 30.30 30.26 30.26 8.3K
15:09 30.29 30.31 30.29 30.31 2.9K
15:10 30.32 30.33 30.32 30.33 2.2K
15:11 30.33 30.33 30.32 30.33 4.7K
15:12 30.32 30.33 30.31 30.33 2.9K
15:13 30.35 30.35 30.35 30.35 2.6K
15:14 30.34 30.36 30.34 30.36 2.4K
15:15 30.36 30.37 30.35 30.35 4.7K
15:16 30.34 30.34 30.34 30.34 2.4K
15:17 30.36 30.37 30.36 30.37 4.2K
15:18 30.38 30.39 30.37 30.39 7.5K
15:19 30.39 30.39 30.37 30.38 10.2K
15:20 30.37 30.37 30.37 30.37 2.3K
15:21 30.34 30.34 30.29 30.30 13.0K
15:22 30.30 30.34 30.30 30.34 8.0K
15:23 30.34 30.34 30.33 30.34 4.7K
15:24 30.33 30.33 30.31 30.31 4.9K
15:25 30.31 30.34 30.27 30.30 15.5K
15:26 30.30 30.36 30.30 30.35 10.0K
15:27 30.34 30.35 30.30 30.30 2.7K
15:28 30.31 30.34 30.31 30.33 4.5K
15:29 30.35 30.35 30.35 30.35 2.2K
15:30 30.33 30.34 30.33 30.34 0.7K
15:31 30.34 30.34 30.34 30.34 2.4K
15:32 30.34 30.34 30.34 30.34 2.8K
15:33 30.35 30.36 30.35 30.36 9.3K
15:34 30.35 30.36 30.35 30.36 6.0K
15:35 30.35 30.36 30.35 30.35 8.4K
15:36 30.35 30.37 30.35 30.36 7.8K
15:37 30.40 30.41 30.40 30.41 7.8K
15:38 30.41 30.41 30.38 30.38 13.6K
15:39 30.37 30.41 30.37 30.40 12.4K
15:40 30.41 30.42 30.40 30.40 7.7K
15:41 30.40 30.43 30.37 30.37 11.1K
15:42 30.38 30.41 30.38 30.41 7.8K
15:43 30.41 30.41 30.39 30.39 4.0K
15:44 30.40 30.40 30.38 30.38 4.9K
15:45 30.39 30.44 30.39 30.44 9.4K
15:46 30.45 30.45 30.37 30.37 20.7K
15:47 30.38 30.38 30.33 30.33 5.5K
15:48 30.36 30.38 30.36 30.37 14.3K
15:49 30.37 30.39 30.37 30.38 13.1K
15:50 30.36 30.36 30.32 30.36 12.1K
15:51 30.36 30.36 30.33 30.33 12.3K
15:52 30.33 30.35 30.33 30.35 14.6K
15:53 30.37 30.42 30.37 30.42 18.7K
15:54 30.41 30.43 30.41 30.42 12.3K
15:55 30.38 30.38 30.35 30.38 31.5K
15:56 30.38 30.38 30.34 30.37 38.0K
15:57 30.37 30.37 30.32 30.32 16.0K
15:58 30.32 30.33 30.30 30.32 56.7K
15:59 30.33 30.35 30.30 30.32 434.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 32.17 32.71 31.79 32.50 2.3M
2025-09-26 32.00 32.58 31.78 32.23 1.8M
2025-09-25 31.83 32.63 31.64 32.17 2.4M
2025-09-24 30.49 31.67 30.49 31.56 2.0M
2025-09-23 29.55 30.45 29.40 30.32 1.9M
2025-09-22 29.96 30.05 29.22 29.45 2.4M
2025-09-19 30.54 30.93 29.99 30.36 6.2M
2025-09-18 30.85 31.41 30.37 31.02 2.4M
2025-09-17 30.70 31.20 30.62 30.95 2.0M
2025-09-16 30.11 30.72 30.11 30.61 2.1M
2025-09-15 30.06 30.43 29.76 30.08 1.5M
2025-09-12 29.85 30.30 29.85 30.03 1.3M
2025-09-11 29.08 29.92 28.84 29.92 1.5M
2025-09-10 28.87 29.85 28.82 29.28 1.6M
2025-09-09 29.12 29.59 29.10 29.10 1.3M
2025-09-08 29.70 29.89 28.91 29.02 1.5M
2025-09-05 29.17 29.59 28.95 29.55 1.5M
2025-09-04 29.47 29.61 29.03 29.40 1.2M
2025-09-03 29.65 29.97 29.34 29.50 1.6M
2025-09-02 28.70 29.59 28.70 29.57 1.3M
2025-08-29 29.22 29.40 28.96 29.20 1.2M
2025-08-28 29.05 29.33 28.70 29.25 1.0M
2025-08-27 29.31 29.48 29.01 29.07 1.3M
2025-08-26 28.81 29.27 28.57 29.19 1.9M
2025-08-25 28.72 29.10 28.66 28.84 1.0M
2025-08-22 28.66 29.03 28.45 28.87 1.6M
2025-08-21 28.27 28.65 28.20 28.65 1.4M
2025-08-20 28.21 28.60 28.08 28.35 1.8M
2025-08-19 27.91 28.36 27.72 28.24 1.8M
2025-08-18 28.29 28.30 27.81 28.11 2.1M
2025-08-15 28.87 29.13 28.57 28.79 1.6M
2025-08-14 28.58 29.13 28.39 28.72 1.2M
2025-08-13 28.99 29.41 28.69 29.06 1.6M
2025-08-12 28.77 28.93 28.51 28.85 1.5M
2025-08-11 29.11 29.24 28.66 28.78 1.2M
2025-08-08 29.17 29.43 28.91 29.03 1.2M
2025-08-07 29.17 29.68 29.02 29.06 1.5M
2025-08-06 29.36 29.55 28.98 29.06 2.1M
2025-08-05 29.08 29.23 28.77 29.22 2.0M
2025-08-04 28.86 29.19 28.30 29.07 2.3M
2025-08-01 30.27 30.28 28.54 28.91 3.1M
2025-07-31 29.81 30.51 29.77 30.31 2.8M
2025-07-30 30.13 30.66 29.85 30.11 2.7M
2025-07-29 30.91 30.91 29.96 30.31 3.6M
2025-07-28 31.09 31.25 30.20 30.59 3.0M
2025-07-25 32.46 32.46 30.87 31.09 3.1M
2025-07-24 34.04 34.14 32.00 32.24 3.2M
2025-07-23 32.89 33.46 32.41 33.13 2.4M
2025-07-22 32.62 33.70 32.54 33.35 2.6M
2025-07-21 33.84 33.97 32.37 32.38 2.3M
2025-07-18 34.43 34.52 34.02 34.19 1.9M
2025-07-17 33.69 34.20 33.56 34.08 1.4M
2025-07-16 34.11 34.45 33.84 33.94 1.3M
2025-07-15 35.04 35.34 33.69 33.82 2.8M
2025-07-14 34.10 35.41 34.04 35.20 5.9M
2025-07-11 33.32 34.14 33.17 34.03 1.7M
2025-07-10 32.58 33.36 32.36 33.33 2.1M
2025-07-09 32.07 32.69 31.78 32.56 1.5M
2025-07-08 32.16 32.94 32.03 32.41 1.6M
2025-07-07 31.94 32.43 31.54 32.18 1.7M
2025-07-03 32.57 32.89 31.36 32.02 2.6M
2025-07-02 32.37 32.80 31.96 32.41 2.1M
2025-07-01 33.53 33.53 32.15 32.17 2.4M
2025-06-30 33.44 34.29 33.25 33.68 2.3M
2025-06-27 33.52 33.93 33.36 33.79 1.8M
2025-06-26 33.24 33.64 32.76 33.56 1.8M
2025-06-25 34.87 34.87 33.27 33.31 2.1M
2025-06-24 33.76 35.05 33.45 34.85 1.8M
2025-06-23 34.70 34.85 33.92 34.19 1.8M
2025-06-20 34.40 34.64 34.09 34.39 3.4M
2025-06-18 33.64 34.46 33.55 34.37 2.0M
2025-06-17 33.31 33.67 32.89 33.59 1.6M
2025-06-16 32.61 33.32 32.48 33.13 1.7M
2025-06-13 32.44 32.67 31.26 32.66 1.9M
2025-06-12 31.97 32.17 31.53 32.08 1.8M
2025-06-11 32.57 32.67 32.00 32.04 1.9M
2025-06-10 32.18 32.60 32.02 32.29 2.2M
2025-06-09 31.12 32.29 31.07 31.99 2.0M
2025-06-06 31.48 31.69 31.27 31.48 1.2M
2025-06-05 31.23 31.48 30.78 31.16 1.3M
2025-06-04 31.80 31.97 31.19 31.20 1.9M
2025-06-03 32.29 32.66 31.86 31.90 2.0M
2025-06-02 33.12 33.12 31.85 32.28 2.3M
2025-05-30 31.25 33.81 30.95 32.28 6.4M
2025-05-29 31.51 31.69 31.26 31.32 1.1M
2025-05-28 32.19 32.21 31.34 31.47 1.9M
2025-05-27 31.82 32.52 31.54 32.12 1.8M
2025-05-23 31.30 31.86 31.23 31.64 1.3M
2025-05-22 31.97 32.07 31.20 31.21 1.5M
2025-05-21 32.12 32.56 31.81 32.02 1.6M
2025-05-20 32.66 32.89 32.23 32.28 1.7M
2025-05-19 32.89 33.00 32.30 32.46 1.9M
2025-05-16 32.92 33.21 32.67 33.05 1.5M
2025-05-15 32.37 33.21 32.23 32.91 1.4M
2025-05-14 32.41 32.56 32.04 32.52 1.7M
2025-05-13 31.58 32.76 31.46 32.64 3.2M
2025-05-12 31.59 31.84 30.48 30.95 2.2M
2025-05-09 31.29 31.49 31.06 31.33 1.4M
2025-05-08 31.82 31.90 30.72 30.95 2.1M
2025-05-07 31.70 32.05 31.31 31.53 1.6M
2025-05-06 31.01 31.46 30.64 31.44 2.3M
2025-05-05 30.07 31.01 29.98 30.90 2.6M
2025-05-02 29.85 30.37 29.62 30.31 2.1M
2025-05-01 29.19 29.88 29.10 29.58 2.6M
2025-04-30 29.32 29.65 29.01 29.43 5.2M
2025-04-29 29.06 29.69 28.98 29.54 2.1M
2025-04-28 28.84 29.48 28.84 29.36 2.7M
2025-04-25 28.49 29.04 28.37 28.90 3.3M
2025-04-24 30.00 30.68 28.97 29.06 4.9M
2025-04-23 30.29 30.83 29.70 30.59 2.3M
2025-04-22 30.16 30.82 30.08 30.29 2.2M
2025-04-21 30.60 30.96 29.74 29.97 2.2M
2025-04-17 30.91 31.49 30.70 30.82 2.3M
2025-04-16 30.81 31.41 30.64 30.88 2.1M
2025-04-15 30.49 30.92 30.38 30.84 1.3M
2025-04-14 30.97 31.15 30.48 30.67 2.4M
2025-04-11 29.95 31.05 28.83 30.65 3.6M
2025-04-10 28.71 29.18 28.14 28.96 2.5M
2025-04-09 27.68 30.06 27.68 29.35 3.3M
2025-04-08 29.60 29.76 27.76 28.13 3.2M
2025-04-07 28.20 30.41 28.01 28.93 3.6M
2025-04-04 30.23 30.23 28.32 29.20 4.1M
2025-04-03 30.50 32.05 30.41 31.24 2.8M
2025-04-02 31.72 32.14 31.47 31.96 1.6M
2025-04-01 31.34 31.94 31.16 31.86 1.4M
2025-03-31 31.73 32.07 31.42 31.48 2.1M
2025-03-28 31.42 31.82 31.27 31.63 1.1M
2025-03-27 31.78 31.93 31.42 31.48 1.1M
2025-03-26 31.94 32.37 31.66 31.79 1.6M
2025-03-25 31.88 32.10 31.46 31.50 2.4M
2025-03-24 31.82 31.97 31.40 31.87 2.3M
2025-03-21 31.84 32.14 31.51 31.73 2.8M
2025-03-20 32.12 32.62 31.82 32.03 2.2M
2025-03-19 31.75 32.65 31.62 32.44 2.0M
2025-03-18 31.63 32.55 31.12 31.80 3.1M
2025-03-17 30.34 31.09 30.30 30.73 2.0M
2025-03-14 29.85 30.62 29.55 30.50 1.5M
2025-03-13 29.29 30.20 29.16 29.86 2.0M
2025-03-12 29.90 29.91 28.79 29.12 2.5M
2025-03-11 30.95 31.26 29.78 29.80 2.5M
2025-03-10 30.10 30.76 29.79 30.59 2.6M
2025-03-07 28.90 30.28 28.82 30.04 3.0M
2025-03-06 29.46 29.85 28.75 28.82 2.0M
2025-03-05 29.51 29.91 29.05 29.61 1.8M
2025-03-04 28.44 30.58 28.11 29.93 4.1M
2025-03-03 29.00 29.15 28.13 28.58 3.1M
2025-02-28 28.43 29.22 28.28 28.90 3.7M
2025-02-27 30.05 30.15 28.64 28.64 3.4M
2025-02-26 30.56 30.67 29.95 30.01 2.1M
2025-02-25 29.96 30.62 29.51 30.25 3.1M
2025-02-24 29.59 30.65 29.25 29.90 3.2M
2025-02-21 29.84 30.09 29.37 29.49 3.0M
2025-02-20 30.01 30.49 29.52 29.61 2.6M
2025-02-19 30.54 31.12 30.28 30.28 2.1M
2025-02-18 30.30 30.96 29.98 30.46 2.6M
2025-02-14 30.79 31.04 30.14 30.19 2.4M
2025-02-13 30.11 30.92 30.04 30.49 3.0M
2025-02-12 29.65 30.18 29.51 29.84 2.6M
2025-02-11 30.66 31.08 29.42 29.82 4.4M
2025-02-10 29.56 30.77 29.37 30.64 3.4M
2025-02-07 29.30 29.68 29.20 29.26 2.6M
2025-02-06 29.17 29.43 28.86 29.17 5.3M
2025-02-05 28.52 29.36 28.40 29.00 3.8M
2025-02-04 27.38 28.54 27.38 28.45 4.3M
2025-02-03 27.70 28.25 27.19 27.60 4.2M
2025-01-31 27.54 28.66 27.00 27.38 4.7M
2025-01-30 28.38 29.21 27.28 27.51 5.5M
2025-01-29 27.76 28.02 27.47 27.82 2.4M
2025-01-28 28.31 28.48 27.61 27.79 2.9M
2025-01-27 28.40 28.82 27.99 28.29 3.9M
2025-01-24 28.45 28.68 28.19 28.65 3.0M
2025-01-23 29.33 29.33 28.38 28.50 3.9M
2025-01-22 30.15 30.15 29.18 29.25 3.6M
2025-01-21 29.99 30.21 29.68 30.01 2.6M
2025-01-17 30.32 30.67 29.79 30.14 2.4M
2025-01-16 30.54 30.80 29.98 30.63 3.2M
2025-01-15 30.60 30.98 30.10 30.84 3.3M
2025-01-14 29.97 30.62 29.90 30.34 3.3M
2025-01-13 30.17 30.49 29.84 30.11 2.3M
2025-01-10 30.64 30.91 29.49 30.00 6.3M
2025-01-08 30.48 31.47 30.48 31.24 5.8M
2025-01-07 30.54 30.67 29.85 30.49 6.1M
2025-01-06 33.60 33.60 30.33 30.64 10.3M
2025-01-03 37.53 39.00 32.71 33.12 11.3M
2025-01-02 37.31 37.55 36.76 37.32 1.1M