Keyera 公司

KEY
🏛️ 加拿大 →
46.93
最后更新: 2025-10-03
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 46.36 46.36 46.36 46.36 4.8K
09:33 46.29 46.29 46.20 46.20 1.0K
09:34 46.18 46.18 46.18 46.18 0.1K
09:35 46.12 46.12 46.11 46.11 1.0K
09:36 46.14 46.16 46.14 46.16 1.2K
09:37 46.13 46.19 46.13 46.19 1.7K
09:38 46.18 46.20 46.14 46.20 0.7K
09:39 46.19 46.19 46.19 46.19 0.1K
09:42 46.20 46.24 46.20 46.24 0.3K
09:43 46.27 46.28 46.27 46.28 1.3K
09:44 46.27 46.27 46.25 46.25 0.9K
09:45 46.25 46.26 46.25 46.26 0.3K
09:46 46.26 46.27 46.21 46.21 0.5K
09:47 46.24 46.24 46.23 46.24 0.6K
09:48 46.23 46.24 46.23 46.24 0.3K
09:50 46.24 46.24 46.22 46.22 1.0K
09:51 46.23 46.23 46.23 46.23 0.1K
09:52 46.25 46.27 46.25 46.26 1.2K
09:53 46.26 46.26 46.19 46.19 1.7K
09:54 46.18 46.18 46.16 46.16 0.4K
09:55 46.20 46.20 46.20 46.20 0.5K
09:56 46.20 46.25 46.20 46.25 1.9K
09:57 46.23 46.23 46.23 46.23 0.3K
09:58 46.23 46.23 46.23 46.23 0.3K
09:59 46.22 46.22 46.22 46.22 0.2K
10:00 46.20 46.23 46.16 46.23 1.8K
10:01 46.27 46.27 46.25 46.25 0.8K
10:02 46.25 46.25 46.24 46.24 0.3K
10:04 46.23 46.23 46.20 46.20 0.7K
10:05 46.19 46.24 46.19 46.24 1.5K
10:06 46.25 46.27 46.25 46.27 0.7K
10:07 46.27 46.27 46.26 46.26 0.4K
10:08 46.28 46.28 46.28 46.28 0.5K
10:09 46.27 46.27 46.25 46.26 0.6K
10:10 46.27 46.27 46.25 46.25 0.5K
10:11 46.26 46.26 46.26 46.26 0.1K
10:12 46.27 46.29 46.27 46.29 1.1K
10:15 46.28 46.28 46.27 46.28 1.0K
10:16 46.27 46.28 46.27 46.28 0.3K
10:17 46.27 46.27 46.26 46.26 0.7K
10:18 46.26 46.27 46.26 46.27 0.6K
10:19 46.28 46.29 46.27 46.29 0.6K
10:20 46.30 46.30 46.30 46.30 0.3K
10:21 46.29 46.29 46.29 46.29 0.8K
10:22 46.28 46.28 46.28 46.28 0.2K
10:23 46.30 46.30 46.30 46.30 0.3K
10:24 46.30 46.30 46.30 46.30 0.1K
10:25 46.31 46.31 46.31 46.31 0.7K
10:26 46.33 46.33 46.33 46.33 0.1K
10:27 46.32 46.32 46.32 46.32 0.3K
10:28 46.33 46.33 46.31 46.31 1.5K
10:29 46.30 46.30 46.29 46.29 0.8K
10:30 46.29 46.31 46.28 46.31 1.2K
10:31 46.30 46.30 46.30 46.30 0.4K
10:32 46.32 46.32 46.32 46.32 0.2K
10:33 46.30 46.30 46.30 46.30 0.1K
10:34 46.32 46.33 46.32 46.33 0.8K
10:36 46.33 46.33 46.33 46.33 0.3K
10:37 46.32 46.33 46.32 46.33 1.2K
10:38 46.34 46.34 46.34 46.34 0.2K
10:39 46.35 46.38 46.35 46.38 0.9K
10:40 46.40 46.40 46.40 46.40 1.1K
10:41 46.41 46.41 46.41 46.41 0.4K
10:42 46.42 46.42 46.41 46.41 0.8K
10:43 46.40 46.40 46.40 46.40 1.1K
10:45 46.43 46.43 46.43 46.43 0.2K
10:47 46.42 46.42 46.42 46.42 0.2K
10:48 46.41 46.41 46.41 46.41 0.3K
10:49 46.40 46.40 46.40 46.40 0.6K
10:50 46.41 46.41 46.35 46.39 1.5K
10:51 46.37 46.37 46.37 46.37 0.1K
10:52 46.36 46.36 46.36 46.36 0.4K
10:53 46.36 46.39 46.36 46.39 2.0K
10:54 46.38 46.38 46.38 46.38 0.9K
10:55 46.39 46.39 46.36 46.36 1.7K
10:56 46.36 46.36 46.36 46.36 0.1K
10:57 46.35 46.35 46.35 46.35 0.5K
10:58 46.35 46.35 46.35 46.35 0.3K
11:00 46.36 46.36 46.36 46.36 0.6K
11:01 46.37 46.37 46.37 46.37 1.1K
11:02 46.38 46.39 46.38 46.39 0.5K
11:03 46.38 46.38 46.38 46.38 0.2K
11:05 46.37 46.37 46.37 46.37 0.2K
11:07 46.37 46.37 46.37 46.37 0.2K
11:08 46.36 46.39 46.36 46.39 1.0K
11:10 46.40 46.41 46.40 46.41 0.5K
11:11 46.43 46.44 46.43 46.44 0.2K
11:13 46.49 46.49 46.46 46.46 2.1K
11:14 46.46 46.46 46.46 46.46 0.1K
11:16 46.43 46.43 46.43 46.43 0.2K
11:18 46.42 46.42 46.42 46.42 0.3K
11:21 46.41 46.41 46.41 46.41 0.3K
11:22 46.41 46.47 46.41 46.46 3.2K
11:24 46.46 46.46 46.46 46.46 0.1K
11:25 46.44 46.44 46.44 46.44 0.2K
11:26 46.44 46.44 46.44 46.44 0.4K
11:27 46.43 46.43 46.43 46.43 0.6K
11:28 46.43 46.43 46.43 46.43 0.2K
11:29 46.46 46.46 46.43 46.43 1.5K
11:30 46.42 46.42 46.40 46.40 0.5K
11:32 46.39 46.39 46.39 46.39 0.9K
11:33 46.39 46.39 46.39 46.39 0.2K
11:34 46.38 46.38 46.38 46.38 0.3K
11:37 46.34 46.34 46.34 46.34 0.1K
11:38 46.34 46.34 46.34 46.34 2.4K
11:39 46.35 46.35 46.33 46.33 5.6K
11:40 46.32 46.38 46.32 46.36 3.9K
11:41 46.38 46.38 46.38 46.38 3.0K
11:43 46.37 46.37 46.37 46.37 0.1K
11:44 46.38 46.38 46.37 46.37 0.4K
11:45 46.37 46.37 46.37 46.37 0.2K
11:47 46.37 46.37 46.37 46.37 0.2K
11:48 46.37 46.37 46.37 46.37 0.1K
11:49 46.41 46.41 46.41 46.41 2.2K
11:50 46.42 46.43 46.42 46.43 0.4K
11:51 46.41 46.41 46.41 46.41 0.2K
11:52 46.41 46.41 46.40 46.40 0.8K
11:53 46.39 46.39 46.39 46.39 0.1K
11:54 46.38 46.38 46.38 46.38 0.1K
11:55 46.38 46.39 46.38 46.39 1.1K
11:56 46.39 46.39 46.38 46.38 0.3K
11:57 46.39 46.39 46.39 46.39 0.1K
11:58 46.39 46.39 46.39 46.39 0.4K
11:59 46.39 46.40 46.39 46.40 2.2K
12:00 46.40 46.40 46.39 46.39 1.1K
12:02 46.39 46.39 46.38 46.38 0.9K
12:04 46.38 46.38 46.38 46.38 0.2K
12:05 46.37 46.37 46.36 46.36 0.6K
12:06 46.35 46.40 46.35 46.40 2.6K
12:08 46.40 46.40 46.40 46.40 0.9K
12:09 46.40 46.40 46.40 46.40 0.2K
12:11 46.38 46.38 46.38 46.38 0.3K
12:12 46.37 46.37 46.37 46.37 0.2K
12:13 46.37 46.37 46.37 46.37 0.2K
12:14 46.36 46.36 46.36 46.36 0.1K
12:15 46.36 46.36 46.36 46.36 0.2K
12:16 46.35 46.35 46.35 46.35 0.2K
12:17 46.35 46.35 46.34 46.34 1.0K
12:18 46.35 46.36 46.35 46.36 1.9K
12:21 46.36 46.36 46.35 46.35 0.3K
12:23 46.36 46.36 46.36 46.36 0.3K
12:27 46.35 46.35 46.35 46.35 0.2K
12:28 46.35 46.35 46.35 46.35 0.2K
12:29 46.34 46.34 46.34 46.34 0.3K
12:31 46.36 46.38 46.36 46.38 3.6K
12:33 46.41 46.43 46.41 46.43 0.8K
12:36 46.44 46.44 46.44 46.44 0.3K
12:39 46.45 46.45 46.45 46.45 0.1K
12:40 46.44 46.44 46.44 46.44 0.1K
12:41 46.45 46.46 46.45 46.46 1.0K
12:44 46.46 46.46 46.46 46.46 0.1K
12:45 46.45 46.46 46.45 46.46 0.7K
12:47 46.45 46.45 46.45 46.45 0.1K
12:48 46.47 46.47 46.47 46.47 0.2K
12:49 46.47 46.47 46.47 46.47 0.7K
12:50 46.48 46.48 46.48 46.48 0.7K
12:51 46.52 46.52 46.52 46.52 2.3K
12:52 46.50 46.50 46.49 46.49 1.0K
12:53 46.50 46.50 46.50 46.50 0.4K
12:54 46.49 46.50 46.49 46.50 1.6K
12:55 46.50 46.50 46.50 46.50 1.3K
12:56 46.50 46.50 46.50 46.50 0.1K
12:57 46.50 46.50 46.50 46.50 0.1K
12:58 46.51 46.51 46.51 46.51 0.2K
12:59 46.51 46.53 46.51 46.53 2.5K
13:00 46.52 46.52 46.50 46.50 3.0K
13:01 46.50 46.50 46.50 46.50 1.9K
13:02 46.51 46.53 46.51 46.53 1.7K
13:03 46.51 46.51 46.51 46.51 0.9K
13:04 46.51 46.52 46.51 46.52 0.7K
13:05 46.52 46.53 46.52 46.53 0.6K
13:06 46.54 46.54 46.54 46.54 0.2K
13:07 46.53 46.53 46.53 46.53 0.5K
13:08 46.52 46.52 46.52 46.52 0.4K
13:09 46.52 46.52 46.50 46.50 1.0K
13:10 46.52 46.52 46.52 46.52 0.9K
13:11 46.52 46.52 46.52 46.52 1.6K
13:13 46.52 46.53 46.52 46.53 1.2K
13:15 46.54 46.54 46.54 46.54 0.6K
13:17 46.55 46.55 46.55 46.55 0.2K
13:19 46.57 46.57 46.55 46.55 1.1K
13:21 46.55 46.55 46.55 46.55 1.4K
13:22 46.57 46.57 46.56 46.56 1.2K
13:23 46.55 46.56 46.55 46.56 0.5K
13:24 46.57 46.57 46.57 46.57 0.7K
13:25 46.57 46.57 46.57 46.57 2.4K
13:26 46.58 46.60 46.58 46.60 1.7K
13:27 46.60 46.60 46.60 46.60 0.4K
13:28 46.59 46.59 46.59 46.59 1.5K
13:29 46.60 46.60 46.60 46.60 1.2K
13:30 46.60 46.61 46.60 46.61 0.2K
13:31 46.59 46.59 46.59 46.59 0.1K
13:32 46.59 46.59 46.59 46.59 0.1K
13:33 46.60 46.60 46.60 46.60 0.3K
13:34 46.60 46.64 46.60 46.62 3.8K
13:35 46.62 46.62 46.59 46.59 0.9K
13:36 46.58 46.58 46.58 46.58 0.2K
13:37 46.59 46.60 46.58 46.58 3.0K
13:39 46.59 46.59 46.58 46.59 0.7K
13:40 46.58 46.58 46.58 46.58 0.1K
13:42 46.58 46.58 46.58 46.58 0.1K
13:43 46.59 46.61 46.59 46.61 3.8K
13:45 46.61 46.65 46.61 46.65 2.1K
13:46 46.63 46.63 46.63 46.63 0.5K
13:48 46.62 46.63 46.62 46.62 0.9K
13:49 46.64 46.64 46.62 46.62 2.5K
13:50 46.64 46.64 46.62 46.62 1.8K
13:51 46.61 46.61 46.60 46.61 2.6K
13:52 46.63 46.63 46.63 46.63 0.2K
13:54 46.62 46.62 46.61 46.62 1.7K
13:57 46.62 46.62 46.62 46.62 0.1K
13:59 46.61 46.62 46.61 46.62 0.9K
14:00 46.61 46.61 46.61 46.61 0.1K
14:01 46.60 46.60 46.60 46.60 0.1K
14:02 46.60 46.61 46.59 46.59 1.0K
14:03 46.60 46.60 46.60 46.60 0.1K
14:04 46.60 46.60 46.59 46.59 0.4K
14:05 46.60 46.63 46.60 46.63 3.4K
14:06 46.64 46.77 46.64 46.77 9.6K
14:07 46.77 46.83 46.77 46.83 4.1K
14:08 46.82 46.82 46.82 46.82 1.4K
14:09 46.79 46.83 46.79 46.82 2.4K
14:10 46.82 46.87 46.82 46.87 2.6K
14:11 46.90 46.92 46.90 46.90 1.7K
14:12 46.91 46.91 46.91 46.91 0.2K
14:13 46.90 46.90 46.89 46.89 1.5K
14:14 46.86 46.92 46.86 46.92 2.7K
14:15 46.92 47.01 46.92 47.01 4.5K
14:16 47.02 47.04 47.02 47.04 1.6K
14:17 47.05 47.09 47.04 47.07 0.9K
14:18 47.06 47.10 47.05 47.09 3.6K
14:19 47.08 47.08 47.02 47.02 1.0K
14:20 47.04 47.07 47.04 47.07 0.7K
14:21 47.09 47.12 47.08 47.09 3.2K
14:22 47.06 47.06 47.01 47.04 8.5K
14:23 47.06 47.06 47.03 47.03 3.0K
14:24 47.01 47.01 46.96 46.97 2.5K
14:25 46.95 46.95 46.92 46.92 1.7K
14:26 46.88 46.91 46.86 46.91 6.6K
14:27 46.90 46.90 46.90 46.90 1.2K
14:28 46.89 46.91 46.85 46.85 4.5K
14:29 46.91 46.95 46.91 46.95 1.8K
14:30 46.98 46.98 46.89 46.89 2.9K
14:31 46.86 46.90 46.86 46.90 0.2K
14:32 46.86 46.88 46.85 46.85 0.6K
14:33 46.85 46.86 46.82 46.86 4.1K
14:34 46.84 46.86 46.83 46.83 4.8K
14:35 46.79 46.79 46.75 46.75 2.0K
14:36 46.75 46.77 46.75 46.76 1.1K
14:37 46.74 46.77 46.74 46.76 3.4K
14:38 46.74 46.74 46.74 46.74 0.3K
14:39 46.74 46.74 46.69 46.69 0.8K
14:40 46.73 46.73 46.72 46.72 1.2K
14:41 46.72 46.75 46.72 46.73 2.2K
14:42 46.75 46.79 46.75 46.79 1.8K
14:43 46.80 46.80 46.79 46.79 0.4K
14:44 46.81 46.84 46.81 46.84 4.8K
14:45 46.84 46.84 46.81 46.81 1.8K
14:46 46.80 46.80 46.79 46.79 0.6K
14:47 46.81 46.81 46.81 46.81 0.7K
14:48 46.80 46.80 46.77 46.77 1.1K
14:49 46.77 46.78 46.75 46.78 1.5K
14:50 46.75 46.75 46.75 46.75 0.7K
14:51 46.75 46.75 46.75 46.75 1.3K
14:52 46.76 46.76 46.75 46.75 1.6K
14:53 46.75 46.79 46.75 46.79 3.6K
14:54 46.79 46.79 46.79 46.79 1.3K
14:55 46.79 46.79 46.79 46.79 0.1K
14:56 46.78 46.81 46.77 46.79 4.5K
14:57 46.82 46.85 46.82 46.85 3.6K
14:58 46.86 46.88 46.86 46.88 1.4K
14:59 46.92 46.92 46.90 46.90 2.9K
15:00 46.89 46.90 46.88 46.88 1.3K
15:01 46.88 46.88 46.86 46.87 3.3K
15:02 46.85 46.85 46.82 46.82 1.7K
15:03 46.85 46.85 46.82 46.82 4.0K
15:04 46.82 46.84 46.81 46.83 2.7K
15:05 46.84 46.91 46.84 46.91 20.4K
15:06 46.89 46.91 46.88 46.89 28.5K
15:07 46.90 46.90 46.86 46.87 3.0K
15:08 46.87 46.88 46.85 46.88 1.1K
15:09 46.85 46.88 46.85 46.88 2.5K
15:10 46.88 46.88 46.87 46.87 0.2K
15:11 46.88 46.88 46.86 46.86 0.3K
15:12 46.88 46.89 46.88 46.88 3.6K
15:13 46.86 46.86 46.83 46.85 15.5K
15:14 46.86 46.86 46.86 46.86 0.3K
15:15 46.86 46.86 46.86 46.86 0.1K
15:16 46.85 46.91 46.85 46.86 22.5K
15:17 46.85 46.89 46.85 46.89 9.7K
15:18 46.89 46.89 46.88 46.88 0.8K
15:19 46.87 46.87 46.87 46.87 0.3K
15:20 46.88 46.88 46.87 46.87 0.3K
15:21 46.89 46.92 46.89 46.92 8.5K
15:22 46.92 46.92 46.92 46.92 0.2K
15:23 46.91 46.92 46.91 46.92 4.3K
15:24 46.92 46.92 46.90 46.90 2.7K
15:25 46.89 46.89 46.87 46.87 1.4K
15:26 46.87 46.87 46.84 46.84 3.0K
15:27 46.84 46.85 46.82 46.84 0.9K
15:28 46.84 46.86 46.84 46.86 5.4K
15:29 46.86 46.89 46.86 46.88 0.9K
15:30 46.89 46.90 46.89 46.90 2.7K
15:31 46.91 46.91 46.91 46.91 0.1K
15:32 46.92 46.92 46.90 46.91 4.1K
15:34 46.91 46.91 46.87 46.87 5.1K
15:35 46.88 46.88 46.87 46.87 1.1K
15:36 46.87 46.87 46.86 46.86 0.6K
15:37 46.86 46.86 46.86 46.86 0.5K
15:38 46.86 46.86 46.86 46.86 3.8K
15:39 46.85 46.91 46.85 46.91 13.7K
15:41 46.91 46.91 46.89 46.89 4.9K
15:42 46.91 46.94 46.91 46.94 5.5K
15:43 46.94 46.95 46.94 46.95 1.3K
15:44 46.96 46.97 46.95 46.97 3.1K
15:45 46.95 46.97 46.93 46.93 5.7K
15:46 46.94 46.95 46.94 46.95 8.0K
15:47 46.95 46.95 46.94 46.94 3.1K
15:48 46.94 46.94 46.94 46.94 1.1K
15:49 46.94 46.94 46.92 46.92 1.1K
15:50 46.90 46.90 46.87 46.87 14.5K
15:51 46.88 46.90 46.88 46.88 13.0K
15:52 46.87 46.87 46.87 46.87 1.8K
15:53 46.88 46.88 46.88 46.88 10.4K
15:54 46.89 46.93 46.89 46.93 10.9K
15:55 46.94 46.95 46.86 46.87 18.4K
15:56 46.89 46.89 46.87 46.88 10.3K
15:57 46.93 46.97 46.93 46.95 16.0K
15:58 46.97 46.97 46.92 46.92 15.3K
15:59 46.92 46.97 46.90 46.97 30.1K
16:00 46.93 46.93 46.93 46.93 258.9K
16:01 46.93 46.93 46.93 46.93 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 46.36 47.12 46.11 46.93 0.9M
2025-10-02 46.52 46.95 46.27 46.35 1.3M
2025-10-01 46.65 46.95 46.45 46.59 0.6M
2025-09-30 46.26 46.92 46.26 46.69 0.8M
2025-09-29 46.37 46.72 46.05 46.33 1.4M
2025-09-26 46.83 47.10 46.40 46.41 0.9M
2025-09-25 46.51 46.98 46.50 46.80 1.1M
2025-09-24 46.50 46.81 46.30 46.68 1.1M
2025-09-23 45.74 46.38 45.70 46.32 1.1M
2025-09-22 45.41 45.68 45.18 45.51 1.5M
2025-09-19 45.01 45.66 44.59 45.33 4.4M
2025-09-18 45.14 45.31 45.01 45.07 1.2M
2025-09-17 45.11 45.47 44.74 45.08 1.5M
2025-09-16 44.66 45.35 44.59 45.16 1.0M
2025-09-15 44.37 44.74 44.20 44.62 1.5M
2025-09-12 44.70 45.12 44.45 44.90 0.7M
2025-09-11 44.70 44.76 44.40 44.62 0.9M
2025-09-10 44.75 44.97 44.50 44.76 1.1M
2025-09-09 44.50 44.76 44.40 44.73 1.2M
2025-09-08 44.35 44.67 44.11 44.50 1.7M
2025-09-05 44.10 44.37 43.97 44.32 0.5M
2025-09-04 44.38 44.48 43.94 44.19 1.6M
2025-09-03 44.50 44.58 44.19 44.49 0.7M
2025-09-02 44.25 44.69 44.11 44.62 2.0M
2025-08-29 44.37 44.75 44.16 44.25 1.6M
2025-08-28 44.99 45.06 44.18 44.35 0.8M
2025-08-27 44.77 45.33 44.48 45.04 1.4M
2025-08-26 45.25 45.40 44.51 44.77 2.0M
2025-08-25 45.56 45.56 45.28 45.38 1.6M
2025-08-22 45.59 45.95 45.28 45.45 2.3M
2025-08-21 45.04 45.77 45.04 45.43 1.0M
2025-08-20 44.02 45.25 43.73 45.09 1.5M
2025-08-19 44.02 44.20 43.72 43.79 1.1M
2025-08-18 44.09 44.21 43.88 44.10 1.2M
2025-08-15 43.58 44.09 43.48 44.07 1.2M
2025-08-14 43.20 43.83 43.15 43.62 0.6M
2025-08-13 43.30 43.56 43.23 43.39 0.7M
2025-08-12 43.30 43.55 43.22 43.37 0.6M
2025-08-11 42.77 43.40 42.74 43.34 0.8M
2025-08-08 43.62 43.62 42.61 42.75 1.4M
2025-08-07 42.98 43.76 42.73 43.39 0.7M
2025-08-06 43.00 43.02 42.44 42.84 1.1M
2025-08-05 43.46 43.93 42.63 42.86 1.3M
2025-08-01 43.50 43.75 43.19 43.67 0.5M
2025-07-31 43.58 43.91 43.45 43.50 1.1M
2025-07-30 43.70 44.00 43.50 43.75 0.5M
2025-07-29 43.16 43.86 43.15 43.82 1.2M
2025-07-28 42.98 43.41 42.81 43.41 0.7M
2025-07-25 42.76 43.26 42.67 43.06 0.9M
2025-07-24 42.80 42.87 42.54 42.63 0.8M
2025-07-23 43.23 43.51 42.80 42.87 0.7M
2025-07-22 43.65 44.44 43.21 43.22 1.3M
2025-07-21 44.31 44.31 43.59 43.73 0.7M
2025-07-18 44.00 44.43 43.90 44.19 0.7M
2025-07-17 43.24 43.94 43.04 43.83 1.5M
2025-07-16 43.23 43.31 42.83 43.23 1.2M
2025-07-15 43.16 43.45 43.02 43.22 0.8M
2025-07-14 42.46 43.07 42.46 43.02 0.7M
2025-07-11 42.24 42.75 42.24 42.65 1.5M
2025-07-10 42.03 42.43 41.96 42.39 0.7M
2025-07-09 42.62 42.88 42.06 42.10 0.8M
2025-07-08 42.55 43.07 42.33 42.69 1.3M
2025-07-07 42.89 43.21 42.19 42.59 1.1M
2025-07-04 42.75 43.14 42.75 42.98 0.7M
2025-07-03 43.62 43.71 42.73 42.75 1.3M
2025-07-02 44.43 44.43 43.34 43.64 2.2M
2025-06-30 44.04 44.56 43.61 44.54 1.1M
2025-06-27 43.89 44.27 43.58 43.99 1.4M
2025-06-26 43.69 44.15 43.53 43.98 0.8M
2025-06-25 43.70 44.02 43.31 43.93 2.9M
2025-06-24 43.76 44.06 43.41 43.76 1.8M
2025-06-23 44.60 44.75 43.52 44.04 2.2M
2025-06-20 44.00 44.69 43.76 44.27 3.9M
2025-06-19 44.00 45.29 43.76 43.79 1.8M
2025-06-18 42.03 44.75 41.51 44.47 6.0M
2025-06-17 41.71 42.13 41.59 42.07 4.2M
2025-06-16 42.11 42.43 41.45 41.59 4.4M
2025-06-13 42.94 42.94 42.36 42.58 3.9M
2025-06-12 42.45 42.71 42.05 42.59 2.2M
2025-06-11 42.12 42.30 41.78 42.01 1.6M
2025-06-10 42.15 42.43 41.79 42.00 1.0M
2025-06-09 41.92 42.35 41.44 41.97 4.0M
2025-06-06 42.18 42.36 41.70 41.82 0.5M
2025-06-05 42.02 42.28 41.82 41.92 0.4M
2025-06-04 42.51 42.80 41.80 41.92 0.9M
2025-06-03 41.55 42.74 41.55 42.49 1.1M
2025-06-02 42.05 42.42 41.35 41.42 2.1M
2025-05-30 42.43 42.64 41.64 41.83 1.7M
2025-05-29 42.15 42.84 41.97 42.65 1.3M
2025-05-28 42.47 42.63 42.09 42.10 0.7M
2025-05-27 42.46 42.85 42.20 42.25 0.5M
2025-05-26 42.07 42.53 42.03 42.48 0.5M
2025-05-23 41.83 42.40 41.65 41.98 0.8M
2025-05-22 42.33 42.43 41.97 42.00 1.4M
2025-05-21 42.91 43.25 42.42 42.45 0.8M
2025-05-20 42.75 43.23 42.52 42.91 1.1M
2025-05-16 43.34 43.76 42.94 42.99 0.7M
2025-05-15 43.79 44.44 43.24 43.32 1.2M
2025-05-14 43.84 44.59 43.76 44.29 0.8M
2025-05-13 43.44 44.15 43.37 43.98 0.5M
2025-05-12 44.25 44.32 43.23 43.44 1.0M
2025-05-09 43.90 43.90 43.12 43.69 0.5M
2025-05-08 44.60 44.73 43.35 43.62 0.9M
2025-05-07 42.60 43.63 42.60 43.62 0.7M
2025-05-06 42.47 43.20 42.37 42.52 1.1M
2025-05-05 43.12 43.15 42.21 42.41 0.4M
2025-05-02 43.23 43.28 42.48 43.26 0.4M
2025-05-01 42.89 43.48 42.50 42.78 0.5M
2025-04-30 43.04 43.04 41.91 42.79 0.9M
2025-04-29 42.60 43.48 42.60 43.33 0.6M
2025-04-28 42.66 43.02 42.17 43.00 0.6M
2025-04-25 42.07 42.67 42.01 42.62 0.7M
2025-04-24 41.56 42.50 41.56 42.44 0.7M
2025-04-23 42.18 42.18 41.12 41.47 0.7M
2025-04-22 42.05 42.06 41.44 41.84 0.8M
2025-04-21 41.66 42.02 41.09 41.57 0.4M
2025-04-17 42.00 42.53 41.94 41.98 0.7M
2025-04-16 41.41 41.98 41.41 41.80 0.6M
2025-04-15 41.15 41.85 41.15 41.57 0.8M
2025-04-14 40.60 41.29 40.48 41.08 1.3M
2025-04-11 39.10 40.25 39.09 40.05 1.8M
2025-04-10 39.59 40.02 38.24 38.82 1.1M
2025-04-09 39.07 40.49 37.80 40.13 2.2M
2025-04-08 41.97 41.97 39.50 39.74 1.4M
2025-04-07 40.36 41.90 39.66 40.90 1.8M
2025-04-04 44.00 44.03 41.69 41.83 1.8M
2025-04-03 44.95 46.24 44.51 44.60 1.2M
2025-04-02 45.35 46.36 45.25 46.35 0.9M
2025-04-01 44.71 45.37 44.46 45.21 1.5M
2025-03-31 44.45 45.13 44.45 44.73 0.9M
2025-03-28 44.48 44.54 44.11 44.48 1.0M
2025-03-27 44.66 44.86 44.29 44.48 0.4M
2025-03-26 45.18 45.56 44.70 44.79 0.6M
2025-03-25 45.05 45.49 44.96 45.12 0.9M
2025-03-24 44.99 45.32 44.64 44.94 1.0M
2025-03-21 44.56 44.93 44.11 44.79 1.6M
2025-03-20 43.71 44.90 43.57 44.69 1.2M
2025-03-19 42.52 43.75 42.51 43.55 0.9M
2025-03-18 42.51 42.72 41.86 42.44 3.6M
2025-03-17 42.02 42.88 41.82 42.47 2.9M
2025-03-14 42.92 42.94 42.44 42.76 1.6M
2025-03-13 43.44 43.83 42.85 42.92 2.0M
2025-03-12 42.65 43.48 42.25 43.42 1.5M
2025-03-11 42.31 42.88 42.19 42.62 3.9M
2025-03-10 40.23 42.52 40.22 42.40 4.1M
2025-03-07 40.28 41.01 40.16 40.90 1.5M
2025-03-06 39.78 39.99 39.12 39.73 1.3M
2025-03-05 40.18 40.77 39.79 39.80 1.5M
2025-03-04 41.01 41.29 39.61 40.41 1.8M
2025-03-03 42.35 42.72 41.30 41.46 2.0M
2025-02-28 42.05 42.63 41.84 42.43 2.7M
2025-02-27 41.96 42.03 41.53 41.90 0.8M
2025-02-26 41.89 42.80 41.53 41.77 0.9M
2025-02-25 42.10 42.20 41.40 41.88 1.3M
2025-02-24 42.45 42.88 42.06 42.13 0.8M
2025-02-21 42.94 42.94 42.03 42.32 0.8M
2025-02-20 42.50 43.04 42.34 42.84 1.2M
2025-02-19 41.78 42.68 41.58 42.63 1.1M
2025-02-18 42.07 42.22 41.52 41.78 1.1M
2025-02-14 43.16 43.16 41.88 42.05 1.3M
2025-02-13 42.55 43.80 42.15 42.23 1.4M
2025-02-12 42.32 42.56 41.61 41.84 0.7M
2025-02-11 41.81 42.54 41.75 42.45 1.0M
2025-02-10 41.95 42.40 41.62 41.88 0.7M
2025-02-07 41.58 42.04 41.31 42.00 0.7M
2025-02-06 41.21 41.77 41.21 41.70 0.8M
2025-02-05 41.15 41.33 40.87 41.10 0.8M
2025-02-04 40.39 41.64 40.28 41.16 1.3M
2025-02-03 39.60 41.57 39.24 40.54 1.3M
2025-01-31 42.20 42.44 41.24 41.24 0.7M
2025-01-30 41.75 42.50 41.65 42.19 0.8M
2025-01-29 41.10 41.70 40.88 41.51 0.7M
2025-01-28 41.68 41.68 40.87 41.21 0.7M
2025-01-27 42.05 42.10 41.35 41.72 0.9M
2025-01-24 42.63 42.66 41.69 42.33 0.9M
2025-01-23 42.55 42.91 42.21 42.68 0.9M
2025-01-22 42.04 42.50 41.72 42.41 0.9M
2025-01-21 41.83 42.05 41.52 41.97 1.8M
2025-01-20 41.97 42.31 41.84 41.93 0.4M
2025-01-17 41.78 42.05 41.75 41.95 1.5M
2025-01-16 42.21 42.49 41.72 41.85 2.3M
2025-01-15 43.11 43.25 42.23 42.35 0.9M
2025-01-14 43.48 43.54 42.61 43.08 1.0M
2025-01-13 44.58 44.98 43.64 43.69 1.2M
2025-01-10 45.18 45.46 44.37 44.69 1.9M
2025-01-09 44.99 45.48 44.99 45.39 0.4M
2025-01-08 43.75 45.08 43.75 45.06 0.7M
2025-01-07 44.11 44.29 43.50 43.79 1.1M
2025-01-06 44.76 44.98 43.93 44.03 1.0M
2025-01-03 44.55 44.92 44.29 44.71 0.5M
2025-01-02 44.06 44.52 43.49 44.37 0.7M