Life Time Group Holdings Inc

LTH
🏛️ 美国 →
27.60
最后更新: 2025-09-30
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 27.82 27.82 27.82 27.82 6.6K
09:32 27.90 27.90 27.90 27.90 0.8K
09:33 27.80 27.80 27.80 27.80 2.6K
09:34 27.76 27.84 27.76 27.82 2.1K
09:35 27.83 27.83 27.83 27.83 4.9K
09:36 27.93 27.93 27.92 27.92 3.0K
09:37 27.91 27.93 27.91 27.93 2.3K
09:38 27.93 27.94 27.93 27.94 3.9K
09:40 27.96 27.96 27.93 27.93 2.3K
09:41 27.94 28.01 27.94 28.01 4.4K
09:42 28.07 28.09 28.07 28.09 2.1K
09:43 28.19 28.24 28.19 28.24 7.4K
09:45 28.21 28.21 28.21 28.21 1.2K
09:47 28.24 28.25 28.24 28.25 2.9K
09:48 28.24 28.24 28.24 28.24 1.3K
09:49 28.28 28.28 28.28 28.28 2.1K
09:50 28.30 28.30 28.30 28.30 2.2K
09:51 28.25 28.25 28.25 28.25 5.2K
09:52 28.25 28.25 28.25 28.25 1.0K
09:53 28.26 28.26 28.26 28.26 3.5K
09:54 28.26 28.26 28.26 28.26 4.1K
09:55 28.26 28.27 28.25 28.25 11.5K
09:56 28.25 28.25 28.25 28.25 7.0K
09:57 28.26 28.27 28.26 28.27 0.9K
09:58 28.27 28.28 28.27 28.28 1.0K
09:59 28.29 28.31 28.29 28.31 1.3K
10:00 28.34 28.34 28.32 28.32 1.9K
10:01 28.27 28.27 28.27 28.27 3.0K
10:02 28.28 28.31 28.28 28.31 4.1K
10:03 28.30 28.33 28.30 28.33 5.8K
10:04 28.35 28.35 28.35 28.35 0.4K
10:05 28.32 28.33 28.32 28.33 3.7K
10:06 28.33 28.33 28.33 28.33 0.4K
10:07 28.31 28.31 28.31 28.31 9.1K
10:08 28.30 28.32 28.30 28.30 7.9K
10:09 28.30 28.37 28.30 28.37 13.4K
10:11 28.37 28.37 28.33 28.34 3.8K
10:12 28.36 28.36 28.36 28.36 1.2K
10:13 28.34 28.34 28.34 28.34 1.2K
10:15 28.32 28.32 28.32 28.32 3.5K
10:17 28.25 28.25 28.25 28.25 1.6K
10:19 28.25 28.25 28.24 28.24 1.5K
10:20 28.24 28.24 28.22 28.22 1.6K
10:21 28.22 28.22 28.22 28.22 4.7K
10:24 28.22 28.22 28.22 28.22 0.9K
10:25 28.21 28.21 28.19 28.20 2.9K
10:26 28.20 28.21 28.18 28.19 5.1K
10:27 28.19 28.20 28.19 28.20 1.5K
10:28 28.25 28.25 28.25 28.25 3.2K
10:29 28.23 28.23 28.23 28.23 0.5K
10:30 28.23 28.23 28.23 28.23 1.1K
10:31 28.23 28.25 28.23 28.25 2.3K
10:32 28.23 28.23 28.21 28.21 2.6K
10:33 28.22 28.25 28.22 28.25 1.3K
10:34 28.25 28.25 28.25 28.25 0.7K
10:35 28.24 28.24 28.23 28.23 1.6K
10:36 28.24 28.24 28.24 28.24 0.5K
10:37 28.23 28.23 28.22 28.22 1.3K
10:38 28.21 28.21 28.21 28.21 1.6K
10:39 28.20 28.20 28.20 28.20 0.8K
10:40 28.17 28.17 28.16 28.17 2.8K
10:42 28.19 28.19 28.19 28.19 1.6K
10:45 28.16 28.16 28.12 28.12 2.7K
10:46 28.13 28.13 28.13 28.13 1.3K
10:49 28.11 28.11 28.11 28.11 1.0K
10:50 28.07 28.07 28.07 28.07 1.0K
10:51 28.07 28.07 28.07 28.07 2.1K
10:54 28.09 28.09 28.09 28.09 0.3K
10:55 28.10 28.10 28.10 28.10 1.9K
10:56 28.09 28.10 28.09 28.10 1.8K
10:57 28.10 28.10 28.10 28.10 1.9K
10:58 28.09 28.09 28.09 28.09 1.5K
10:59 28.09 28.09 28.08 28.08 1.6K
11:00 28.07 28.07 28.07 28.07 0.4K
11:01 28.06 28.06 28.03 28.03 3.1K
11:02 28.02 28.02 28.01 28.01 1.2K
11:03 28.02 28.06 28.02 28.06 3.7K
11:04 28.06 28.12 28.06 28.12 4.2K
11:05 28.13 28.13 28.13 28.13 0.7K
11:06 28.12 28.15 28.12 28.15 4.4K
11:07 28.16 28.18 28.16 28.18 4.3K
11:08 28.16 28.16 28.14 28.14 4.2K
11:11 28.12 28.12 28.12 28.12 0.4K
11:12 28.11 28.12 28.11 28.12 0.5K
11:13 28.12 28.12 28.12 28.12 0.7K
11:14 28.13 28.13 28.13 28.13 1.0K
11:16 28.11 28.13 28.11 28.12 5.0K
11:18 28.12 28.12 28.12 28.12 2.5K
11:19 28.13 28.15 28.13 28.15 4.4K
11:21 28.12 28.12 28.12 28.12 1.4K
11:22 28.12 28.12 28.12 28.12 0.2K
11:23 28.10 28.10 28.09 28.10 3.5K
11:25 28.11 28.11 28.08 28.08 39.4K
11:27 28.06 28.08 28.06 28.08 11.2K
11:28 28.10 28.12 28.10 28.12 2.7K
11:29 28.11 28.12 28.11 28.12 1.7K
11:30 28.10 28.10 28.09 28.09 1.9K
11:31 28.09 28.09 28.09 28.09 2.6K
11:34 28.10 28.10 28.10 28.10 1.6K
11:35 28.09 28.09 28.09 28.09 4.9K
11:39 28.01 28.02 28.01 28.02 4.2K
11:40 28.02 28.02 28.02 28.02 0.7K
11:41 28.02 28.02 28.02 28.02 4.7K
11:43 28.00 28.03 28.00 28.03 4.7K
11:46 28.01 28.01 27.97 27.97 14.0K
11:47 27.98 28.00 27.98 28.00 0.8K
11:48 28.02 28.02 28.01 28.01 4.4K
11:49 28.01 28.01 28.01 28.01 4.8K
11:50 27.96 27.96 27.93 27.93 3.9K
11:51 27.93 27.93 27.91 27.91 8.3K
11:52 27.93 27.93 27.91 27.92 6.7K
11:55 27.91 27.91 27.91 27.91 1.9K
11:58 27.90 27.90 27.90 27.90 1.9K
12:00 27.90 27.91 27.90 27.91 1.9K
12:01 27.91 27.91 27.91 27.91 0.7K
12:02 27.91 27.91 27.91 27.91 0.7K
12:03 27.92 27.92 27.91 27.91 6.0K
12:04 27.91 27.93 27.91 27.93 3.3K
12:06 27.94 27.94 27.94 27.94 3.3K
12:08 27.95 27.95 27.95 27.95 1.5K
12:10 27.95 27.95 27.95 27.95 2.5K
12:13 27.96 27.96 27.96 27.96 3.6K
12:14 27.95 27.95 27.95 27.95 2.6K
12:15 27.95 27.96 27.95 27.96 3.2K
12:16 27.96 27.96 27.96 27.96 1.6K
12:17 27.95 27.95 27.95 27.95 1.4K
12:18 27.95 27.95 27.92 27.93 9.4K
12:19 27.93 27.96 27.93 27.96 3.4K
12:21 27.97 27.97 27.97 27.97 2.5K
12:22 27.96 27.96 27.96 27.96 2.3K
12:23 27.97 27.99 27.97 27.99 2.1K
12:24 28.01 28.02 28.01 28.02 1.3K
12:26 28.01 28.03 28.01 28.03 2.3K
12:28 28.02 28.02 28.02 28.02 2.7K
12:29 28.02 28.02 28.02 28.02 0.7K
12:30 28.02 28.02 28.02 28.02 2.2K
12:32 28.01 28.02 28.01 28.02 3.4K
12:34 28.00 28.00 28.00 28.00 2.5K
12:36 28.01 28.04 28.01 28.04 5.0K
12:38 28.04 28.04 28.04 28.04 0.8K
12:40 28.03 28.03 28.03 28.03 2.1K
12:42 28.03 28.03 28.03 28.03 0.5K
12:43 28.03 28.03 28.03 28.03 1.6K
12:44 28.03 28.04 28.03 28.03 1.8K
12:45 28.04 28.04 28.04 28.04 1.0K
12:46 28.05 28.07 28.05 28.07 27.2K
12:48 28.05 28.05 28.05 28.05 1.5K
12:49 28.07 28.07 28.07 28.07 8.2K
12:50 28.06 28.06 28.05 28.05 5.1K
12:51 28.05 28.05 28.05 28.05 2.4K
12:52 28.04 28.04 28.04 28.04 1.5K
12:53 28.05 28.05 28.05 28.05 1.2K
12:54 28.00 28.00 28.00 28.00 1.5K
12:55 28.00 28.00 28.00 28.00 1.4K
12:56 27.98 27.98 27.98 27.98 3.0K
12:57 27.99 27.99 27.98 27.98 1.4K
12:59 27.99 27.99 27.99 27.99 2.5K
13:01 28.01 28.01 28.01 28.01 5.0K
13:02 28.01 28.02 28.01 28.02 3.8K
13:04 28.00 28.00 28.00 28.00 0.6K
13:06 28.01 28.01 28.01 28.01 2.4K
13:08 27.99 27.99 27.99 27.99 1.4K
13:10 27.99 27.99 27.99 27.99 1.3K
13:11 28.00 28.00 28.00 28.00 0.4K
13:12 28.00 28.00 28.00 28.00 2.5K
13:13 28.00 28.00 28.00 28.00 1.0K
13:14 28.00 28.00 28.00 28.00 0.6K
13:15 28.00 28.00 27.99 27.99 2.7K
13:16 28.00 28.00 28.00 28.00 1.6K
13:17 28.00 28.00 28.00 28.00 0.9K
13:19 28.00 28.00 28.00 28.00 0.7K
13:20 28.00 28.00 27.99 27.99 1.3K
13:22 27.99 28.00 27.99 28.00 3.0K
13:23 28.00 28.02 28.00 28.02 2.6K
13:25 28.05 28.06 28.04 28.05 5.0K
13:27 28.04 28.04 28.04 28.04 3.8K
13:28 28.04 28.04 28.00 28.00 4.3K
13:29 28.00 28.00 28.00 28.00 1.7K
13:30 28.01 28.01 28.01 28.01 2.1K
13:31 28.01 28.01 28.01 28.01 0.9K
13:32 27.99 27.99 27.99 27.99 2.3K
13:33 28.00 28.00 28.00 28.00 2.9K
13:35 27.99 27.99 27.98 27.98 2.4K
13:38 27.97 27.97 27.97 27.97 0.4K
13:39 27.99 28.01 27.99 28.01 6.7K
13:40 28.02 28.02 28.01 28.01 24.3K
13:41 28.02 28.02 28.02 28.02 4.3K
13:42 28.02 28.05 28.02 28.04 33.4K
13:43 28.04 28.04 28.04 28.04 1.0K
13:44 28.05 28.05 28.05 28.05 1.9K
13:45 28.05 28.05 28.05 28.05 3.2K
13:47 27.99 27.99 27.99 27.99 0.9K
13:49 27.97 27.97 27.97 27.97 0.9K
13:50 27.96 27.96 27.95 27.95 0.8K
13:51 27.95 27.95 27.95 27.95 1.3K
13:52 27.95 27.95 27.95 27.95 1.1K
13:53 27.97 27.97 27.97 27.97 3.9K
13:54 27.97 27.98 27.97 27.98 3.4K
13:55 27.98 27.98 27.98 27.98 0.2K
13:56 27.98 27.98 27.98 27.98 0.3K
13:57 27.99 27.99 27.99 27.99 3.1K
13:59 28.00 28.00 28.00 28.00 2.7K
14:00 28.00 28.00 27.99 27.99 2.9K
14:01 27.98 27.99 27.98 27.99 1.4K
14:02 27.99 27.99 27.99 27.99 1.4K
14:03 28.00 28.01 28.00 28.01 3.4K
14:05 28.00 28.00 27.97 27.97 4.4K
14:06 27.97 27.97 27.97 27.97 0.3K
14:07 27.98 27.98 27.98 27.98 1.7K
14:08 27.98 27.98 27.98 27.98 0.7K
14:09 27.96 27.96 27.96 27.96 1.1K
14:10 27.95 27.95 27.92 27.92 2.2K
14:11 27.92 27.92 27.91 27.91 1.8K
14:12 27.91 27.93 27.91 27.93 7.1K
14:13 27.92 27.92 27.92 27.92 0.8K
14:14 27.91 27.94 27.91 27.94 2.5K
14:15 27.94 27.94 27.94 27.94 1.8K
14:16 27.95 27.95 27.95 27.95 1.7K
14:17 27.95 27.95 27.94 27.94 2.0K
14:18 27.94 27.94 27.94 27.94 3.9K
14:21 27.94 27.94 27.94 27.94 2.7K
14:23 27.92 27.92 27.92 27.92 0.4K
14:24 27.93 27.93 27.93 27.93 1.2K
14:25 27.93 27.93 27.93 27.93 0.5K
14:27 27.93 27.93 27.93 27.93 0.7K
14:28 27.93 27.93 27.93 27.93 1.0K
14:29 27.93 27.93 27.93 27.93 1.5K
14:30 27.94 27.94 27.94 27.94 0.8K
14:31 27.95 27.95 27.95 27.95 3.6K
14:32 27.95 27.95 27.95 27.95 4.1K
14:33 27.95 27.95 27.94 27.94 2.5K
14:34 27.94 27.95 27.94 27.95 2.7K
14:35 27.94 27.94 27.94 27.94 0.3K
14:36 27.95 27.96 27.95 27.96 4.7K
14:37 27.95 27.95 27.95 27.95 1.3K
14:39 27.94 27.95 27.94 27.95 1.6K
14:41 27.95 27.95 27.94 27.94 1.3K
14:42 27.94 27.94 27.94 27.94 2.6K
14:43 27.93 27.93 27.92 27.92 0.7K
14:44 27.93 27.93 27.93 27.93 1.0K
14:45 27.92 27.93 27.92 27.92 9.9K
14:46 27.92 27.92 27.91 27.91 2.8K
14:47 27.93 27.94 27.93 27.94 3.5K
14:48 27.93 27.93 27.93 27.93 0.4K
14:49 27.95 27.95 27.95 27.95 1.3K
14:51 27.94 27.96 27.94 27.96 0.6K
14:52 27.94 27.94 27.94 27.94 2.3K
14:53 27.93 27.94 27.93 27.94 4.0K
14:54 27.93 27.94 27.93 27.93 2.0K
14:55 27.94 27.94 27.94 27.94 2.4K
14:56 27.93 27.93 27.93 27.93 1.4K
14:57 27.94 27.94 27.94 27.94 2.0K
14:58 27.94 27.94 27.93 27.93 0.6K
14:59 27.94 27.94 27.94 27.94 0.4K
15:00 27.93 27.94 27.93 27.93 1.8K
15:01 27.92 27.92 27.91 27.91 2.8K
15:02 27.91 27.92 27.91 27.92 2.4K
15:03 27.93 27.94 27.93 27.94 3.5K
15:05 27.94 27.94 27.94 27.94 0.7K
15:06 27.93 27.93 27.93 27.93 1.1K
15:07 27.92 27.92 27.91 27.91 5.5K
15:08 27.91 27.92 27.91 27.92 0.4K
15:09 27.92 27.92 27.92 27.92 0.5K
15:10 27.91 27.91 27.91 27.91 0.3K
15:11 27.92 27.95 27.92 27.95 6.5K
15:13 27.95 27.95 27.95 27.95 0.2K
15:14 27.95 27.95 27.95 27.95 0.6K
15:15 27.94 27.95 27.94 27.95 2.1K
15:16 27.95 27.95 27.94 27.95 2.2K
15:17 27.96 27.98 27.96 27.98 8.5K
15:18 28.00 28.02 28.00 28.02 5.8K
15:19 28.03 28.03 28.01 28.01 3.1K
15:20 27.99 27.99 27.99 27.99 2.1K
15:21 27.99 27.99 27.98 27.98 1.0K
15:22 27.98 27.98 27.95 27.96 7.4K
15:23 27.96 27.96 27.95 27.95 3.3K
15:24 27.95 27.95 27.95 27.95 0.7K
15:25 27.96 27.98 27.96 27.97 3.8K
15:26 27.96 27.96 27.95 27.95 2.3K
15:27 27.95 27.95 27.95 27.95 3.5K
15:29 27.94 27.94 27.94 27.94 1.5K
15:30 27.93 27.93 27.92 27.92 1.2K
15:31 27.93 27.94 27.93 27.94 5.9K
15:33 27.94 27.95 27.94 27.94 6.6K
15:35 27.94 27.95 27.94 27.95 2.2K
15:36 27.95 27.96 27.95 27.96 3.2K
15:37 27.95 27.95 27.95 27.95 5.1K
15:38 27.95 27.96 27.95 27.96 4.7K
15:39 27.96 27.99 27.96 27.99 9.2K
15:40 28.00 28.02 28.00 28.02 5.0K
15:41 28.02 28.04 28.01 28.04 4.7K
15:42 28.05 28.06 28.05 28.06 3.9K
15:43 28.06 28.06 28.05 28.05 5.4K
15:44 28.06 28.06 28.03 28.03 6.5K
15:45 28.02 28.03 28.02 28.03 1.1K
15:46 28.04 28.04 28.03 28.03 6.4K
15:47 28.03 28.03 28.02 28.02 1.7K
15:48 28.04 28.06 28.04 28.06 4.0K
15:49 28.06 28.10 28.06 28.10 3.7K
15:50 28.04 28.05 28.02 28.02 21.3K
15:51 28.00 28.02 28.00 28.02 10.1K
15:52 28.03 28.03 28.01 28.01 13.5K
15:53 28.01 28.05 28.01 28.05 6.5K
15:54 28.06 28.07 28.06 28.07 7.1K
15:55 28.04 28.04 27.99 28.00 26.9K
15:56 28.00 28.00 27.97 27.98 11.9K
15:57 27.98 27.98 27.98 27.98 8.8K
15:58 27.98 28.02 27.98 28.02 39.4K
15:59 28.02 28.02 28.00 28.00 234.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 27.98 28.19 27.33 27.60 1.7M
2025-09-29 28.08 28.34 27.78 28.04 1.6M
2025-09-26 27.73 28.38 27.73 27.99 1.3M
2025-09-25 27.90 27.90 27.34 27.67 1.2M
2025-09-24 27.97 28.29 27.76 27.86 1.4M
2025-09-23 28.21 28.56 27.91 27.93 1.9M
2025-09-22 27.56 28.34 27.45 28.31 2.4M
2025-09-19 28.47 28.58 27.69 27.83 4.3M
2025-09-18 27.92 28.51 27.74 28.26 1.7M
2025-09-17 28.21 28.68 27.79 27.81 2.2M
2025-09-16 28.28 28.44 27.48 28.03 3.4M
2025-09-15 28.86 28.94 28.13 28.26 2.6M
2025-09-12 28.82 29.34 28.35 28.57 3.1M
2025-09-11 28.59 29.49 28.53 29.38 1.9M
2025-09-10 28.61 28.66 28.14 28.50 1.5M
2025-09-09 29.08 29.14 28.38 28.64 1.6M
2025-09-08 29.00 29.28 28.83 29.17 2.2M
2025-09-05 29.00 29.45 28.59 28.98 1.5M
2025-09-04 28.05 28.84 27.81 28.83 1.9M
2025-09-03 27.52 27.76 27.40 27.76 2.3M
2025-09-02 27.48 27.81 27.24 27.47 1.6M
2025-08-29 27.91 28.19 27.73 27.92 1.3M
2025-08-28 28.06 28.12 27.80 28.08 1.9M
2025-08-27 27.93 28.35 27.91 27.94 1.6M
2025-08-26 28.26 28.43 27.90 28.18 2.7M
2025-08-25 29.00 29.07 28.26 28.27 1.0M
2025-08-22 28.75 29.64 28.50 29.08 1.5M
2025-08-21 28.00 28.51 27.63 28.31 1.9M
2025-08-20 28.33 28.33 27.67 28.07 1.8M
2025-08-19 28.17 28.46 28.11 28.45 1.8M
2025-08-18 28.38 28.53 27.99 28.23 2.3M
2025-08-15 27.60 28.40 27.35 28.38 2.2M
2025-08-14 27.65 27.65 27.31 27.41 1.9M
2025-08-13 27.56 28.02 27.32 27.98 2.7M
2025-08-12 27.93 28.05 27.30 27.60 2.3M
2025-08-11 26.84 28.02 26.84 27.84 3.0M
2025-08-08 27.37 27.44 26.71 26.98 2.5M
2025-08-07 26.92 27.42 26.80 27.37 3.1M
2025-08-06 25.96 27.05 24.90 26.99 4.3M
2025-08-05 28.51 29.37 25.78 25.83 6.4M
2025-08-04 28.25 28.68 27.76 28.59 4.1M
2025-08-01 28.24 28.44 27.68 27.85 2.3M
2025-07-31 29.35 29.50 28.59 28.72 2.4M
2025-07-30 29.00 29.37 28.74 29.25 2.9M
2025-07-29 29.16 29.16 28.66 28.66 1.8M
2025-07-28 29.29 29.35 28.94 29.04 1.6M
2025-07-25 29.23 29.45 29.00 29.22 1.7M
2025-07-24 29.07 29.42 28.85 29.09 2.2M
2025-07-23 28.93 29.40 28.67 29.20 3.3M
2025-07-22 28.91 29.10 28.38 28.95 2.7M
2025-07-21 30.28 30.49 28.90 28.94 2.6M
2025-07-18 30.47 30.67 30.02 30.36 2.7M
2025-07-17 30.37 30.69 30.07 30.39 2.5M
2025-07-16 30.09 30.69 30.03 30.45 2.7M
2025-07-15 30.03 30.80 29.84 29.96 4.2M
2025-07-14 29.70 30.21 29.59 30.12 2.3M
2025-07-11 29.16 29.73 29.03 29.70 2.0M
2025-07-10 29.48 29.66 28.81 29.40 2.2M
2025-07-09 29.64 29.75 29.16 29.39 1.8M
2025-07-08 29.04 29.42 28.66 29.37 2.8M
2025-07-07 29.14 29.36 28.69 29.20 2.2M
2025-07-03 29.66 29.85 28.96 29.23 1.4M
2025-07-02 29.34 29.56 28.87 29.31 2.7M
2025-07-01 30.06 30.28 29.40 29.44 2.4M
2025-06-30 30.07 30.47 29.80 30.33 2.3M
2025-06-27 29.55 30.51 29.35 30.05 10.6M
2025-06-26 29.47 30.04 29.28 29.77 3.5M
2025-06-25 30.02 30.02 28.98 29.15 3.0M
2025-06-24 29.79 30.41 29.60 29.70 3.7M
2025-06-23 28.12 29.65 27.80 29.56 4.9M
2025-06-20 27.92 28.39 27.78 28.37 5.3M
2025-06-18 26.87 27.91 26.75 27.61 4.3M
2025-06-17 26.95 26.96 25.61 26.63 5.3M
2025-06-16 27.29 27.51 26.90 27.17 2.5M
2025-06-13 27.91 28.06 27.06 27.14 2.9M
2025-06-12 27.40 28.17 27.38 28.15 2.8M
2025-06-11 27.71 27.86 27.29 27.49 3.2M
2025-06-10 28.51 28.69 27.51 27.78 3.4M
2025-06-09 28.94 29.02 27.94 28.04 7.2M
2025-06-06 29.00 29.13 28.37 29.00 5.8M
2025-06-05 29.00 29.47 28.51 28.71 8.5M
2025-06-04 29.12 30.03 29.04 29.87 1.3M
2025-06-03 29.59 30.39 29.15 29.17 2.8M
2025-06-02 28.48 29.80 28.33 29.65 2.1M
2025-05-30 28.84 28.98 28.29 28.60 1.5M
2025-05-29 29.00 29.00 28.33 28.77 2.2M
2025-05-28 29.00 29.09 28.22 28.61 2.0M
2025-05-27 29.46 29.59 28.65 28.80 1.4M
2025-05-23 28.53 29.14 28.45 28.94 1.0M
2025-05-22 28.78 29.36 28.60 28.80 1.4M
2025-05-21 29.04 29.39 28.50 28.55 1.4M
2025-05-20 29.12 29.45 29.06 29.30 1.4M
2025-05-19 29.19 29.53 28.89 29.41 1.4M
2025-05-16 28.89 29.63 28.55 29.50 1.9M
2025-05-15 29.02 29.25 28.62 28.80 1.9M
2025-05-14 29.96 30.03 29.19 29.26 1.6M
2025-05-13 29.92 30.47 29.43 29.87 2.3M
2025-05-12 29.23 29.95 29.11 29.61 2.7M
2025-05-09 30.48 30.49 28.22 28.45 3.2M
2025-05-08 34.28 34.99 30.27 30.76 5.5M
2025-05-07 32.36 33.23 32.30 32.97 2.3M
2025-05-06 32.17 32.54 31.84 32.21 1.5M
2025-05-05 32.13 32.99 31.85 32.83 1.8M
2025-05-02 31.36 32.51 31.36 32.32 1.4M
2025-05-01 30.97 31.37 30.59 30.90 1.1M
2025-04-30 30.77 30.95 28.90 30.66 2.0M
2025-04-29 31.09 31.72 30.93 31.65 1.1M
2025-04-28 31.31 31.87 30.75 31.23 1.4M
2025-04-25 30.75 31.39 30.45 31.16 1.5M
2025-04-24 30.68 31.15 30.41 30.75 1.4M
2025-04-23 30.73 31.67 30.52 30.69 1.8M
2025-04-22 29.56 30.33 29.44 29.85 1.9M
2025-04-21 31.18 31.18 27.97 29.31 2.3M
2025-04-17 31.12 31.64 30.94 31.31 1.5M
2025-04-16 31.65 31.96 30.87 31.23 1.4M
2025-04-15 32.03 32.26 31.58 32.07 1.8M
2025-04-14 32.02 32.27 31.14 31.85 2.1M
2025-04-11 29.82 31.26 29.68 31.23 2.9M
2025-04-10 29.80 30.47 29.20 30.05 1.8M
2025-04-09 27.47 31.19 27.19 30.74 2.9M
2025-04-08 29.48 29.66 27.50 27.73 2.8M
2025-04-07 26.84 29.11 26.33 28.20 2.3M
2025-04-04 28.08 28.54 26.86 28.01 2.7M
2025-04-03 29.69 29.90 28.29 29.32 3.9M
2025-04-02 29.75 31.38 29.71 31.29 1.7M
2025-04-01 30.78 30.78 29.65 30.21 2.2M
2025-03-31 29.72 30.30 28.96 30.20 3.4M
2025-03-28 31.39 31.64 29.88 30.50 2.2M
2025-03-27 31.54 32.16 31.42 31.73 1.1M
2025-03-26 32.50 32.85 31.55 31.73 1.7M
2025-03-25 32.45 32.70 32.07 32.57 1.8M
2025-03-24 31.38 32.65 31.17 32.47 2.1M
2025-03-21 30.37 30.82 29.70 30.67 2.3M
2025-03-20 30.91 31.29 30.66 30.96 2.0M
2025-03-19 30.17 31.00 30.01 30.96 2.2M
2025-03-18 30.20 30.42 29.92 30.17 1.8M
2025-03-17 28.82 30.66 28.75 30.33 2.9M
2025-03-14 28.16 29.00 27.91 28.74 2.1M
2025-03-13 28.72 28.74 27.83 27.88 1.3M
2025-03-12 28.88 29.23 28.09 28.51 2.2M
2025-03-11 27.72 28.60 27.59 28.33 1.8M
2025-03-10 28.75 29.05 27.26 27.70 2.8M
2025-03-07 29.98 30.24 28.34 29.12 2.8M
2025-03-06 31.55 31.55 29.89 30.11 2.9M
2025-03-05 31.57 32.38 31.56 32.19 3.1M
2025-03-04 31.15 32.30 30.95 31.61 8.6M
2025-03-03 30.65 31.80 29.92 31.43 8.3M
2025-02-28 30.20 30.86 29.81 30.46 10.0M
2025-02-27 31.77 32.17 31.00 31.30 2.1M
2025-02-26 30.97 32.04 30.79 31.61 1.8M
2025-02-25 30.80 31.37 30.47 30.87 3.1M
2025-02-24 31.91 32.10 30.88 31.00 2.1M
2025-02-21 32.93 32.97 31.41 31.59 1.6M
2025-02-20 33.02 33.64 32.09 32.59 2.5M
2025-02-19 32.66 33.60 32.42 33.23 2.1M
2025-02-18 32.30 32.99 31.92 32.66 1.5M
2025-02-14 32.35 32.59 32.17 32.34 1.1M
2025-02-13 32.00 32.53 31.55 32.37 2.2M
2025-02-12 30.89 31.81 30.81 31.80 1.6M
2025-02-11 30.92 31.40 30.85 31.21 1.2M
2025-02-10 31.64 31.90 31.12 31.17 1.6M
2025-02-07 30.82 31.61 30.75 31.48 1.8M
2025-02-06 30.56 31.24 30.52 30.84 2.0M
2025-02-05 30.47 30.97 30.26 30.50 1.5M
2025-02-04 29.57 30.63 29.31 30.55 1.6M
2025-02-03 28.87 29.88 28.53 29.71 1.6M
2025-01-31 29.66 29.92 28.97 28.99 1.4M
2025-01-30 29.52 30.39 29.51 29.74 1.6M
2025-01-29 29.50 30.12 29.06 29.32 1.8M
2025-01-28 28.88 30.00 28.78 29.56 2.3M
2025-01-27 28.50 28.91 28.30 28.87 2.3M
2025-01-24 28.70 28.81 28.23 28.65 1.9M
2025-01-23 28.69 28.92 28.34 28.58 1.5M
2025-01-22 28.71 28.86 28.21 28.45 1.9M
2025-01-21 27.96 28.60 27.96 28.30 2.1M
2025-01-17 27.00 27.74 26.46 27.67 2.7M
2025-01-16 26.40 27.26 24.71 26.63 5.0M
2025-01-15 25.33 25.34 24.76 25.07 1.1M
2025-01-14 24.20 25.06 24.10 24.80 1.7M
2025-01-13 23.51 24.07 23.31 24.05 2.3M
2025-01-10 23.34 23.69 22.88 23.61 1.9M
2025-01-08 23.08 23.61 22.71 23.58 1.7M
2025-01-07 22.98 23.21 22.72 23.05 1.5M
2025-01-06 22.87 23.31 22.76 22.91 1.3M
2025-01-03 22.51 22.87 22.40 22.79 1.2M
2025-01-02 22.15 22.45 22.04 22.39 1.5M