麦格纳国际

MGA
🏛️ 加拿大 →
67.69
最后更新: 2025-10-02
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 65.03 65.05 64.97 65.05 3.3K
09:32 65.10 65.10 65.10 65.10 0.3K
09:33 65.08 65.19 65.08 65.19 1.5K
09:35 65.04 65.04 64.97 64.97 0.6K
09:39 64.93 64.93 64.93 64.93 1.2K
09:40 64.96 64.98 64.91 64.91 0.5K
09:41 64.93 64.97 64.93 64.97 0.4K
09:42 64.99 64.99 64.99 64.99 0.3K
09:43 65.01 65.01 65.00 65.00 0.2K
09:44 64.97 64.97 64.96 64.96 0.6K
09:45 64.96 64.96 64.96 64.96 1.0K
09:46 65.00 65.03 65.00 65.03 0.4K
09:47 64.99 64.99 64.99 64.99 0.1K
09:48 64.97 64.97 64.97 64.97 0.1K
09:49 65.01 65.04 65.01 65.04 0.3K
09:50 65.06 65.08 65.06 65.09 1.2K
09:51 65.08 65.08 65.05 65.05 0.4K
09:52 65.10 65.10 65.08 65.08 0.2K
09:53 65.09 65.10 65.08 65.08 1.1K
09:54 65.05 65.05 65.05 65.05 0.3K
09:55 65.05 65.08 65.05 65.08 1.0K
09:56 65.06 65.06 65.00 65.00 0.6K
09:59 64.96 65.01 64.94 65.01 0.9K
10:00 65.01 65.05 64.98 65.00 1.1K
10:01 65.00 65.00 64.92 64.92 1.9K
10:02 64.91 64.91 64.85 64.86 10.6K
10:03 64.83 64.84 64.82 64.82 0.9K
10:04 64.79 64.79 64.79 64.79 0.7K
10:06 64.75 64.75 64.75 64.75 1.0K
10:07 64.70 64.73 64.70 64.73 1.0K
10:08 64.74 64.79 64.74 64.79 0.3K
10:09 64.80 64.84 64.79 64.84 1.3K
10:10 64.82 64.83 64.82 64.83 0.5K
10:11 64.82 64.89 64.82 64.85 1.8K
10:12 64.87 64.87 64.85 64.85 0.6K
10:13 64.83 64.83 64.73 64.73 1.8K
10:14 64.67 64.67 64.66 64.66 0.4K
10:15 64.65 64.65 64.53 64.53 2.6K
10:16 64.50 64.50 64.47 64.47 0.3K
10:17 64.47 64.47 64.43 64.47 1.4K
10:18 64.47 64.47 64.41 64.41 1.6K
10:19 64.42 64.45 64.42 64.45 0.3K
10:20 64.43 64.49 64.41 64.49 1.4K
10:21 64.46 64.50 64.46 64.50 0.7K
10:22 64.47 64.47 64.47 64.47 0.1K
10:23 64.48 64.48 64.47 64.47 0.7K
10:24 64.42 64.42 64.29 64.29 2.0K
10:25 64.37 64.38 64.30 64.30 0.5K
10:26 64.34 64.36 64.31 64.31 0.7K
10:27 64.32 64.36 64.30 64.36 1.2K
10:28 64.41 64.42 64.41 64.42 0.2K
10:30 64.40 64.40 64.40 64.40 0.2K
10:31 64.39 64.39 64.38 64.38 0.4K
10:32 64.45 64.45 64.43 64.45 0.7K
10:33 64.43 64.48 64.43 64.48 0.3K
10:34 64.47 64.47 64.47 64.47 0.1K
10:36 64.48 64.49 64.46 64.46 0.5K
10:37 64.44 64.47 64.44 64.47 0.3K
10:38 64.48 64.51 64.48 64.51 0.3K
10:39 64.49 64.52 64.45 64.45 0.7K
10:40 64.44 64.50 64.44 64.50 0.6K
10:42 64.49 64.55 64.49 64.55 0.4K
10:43 64.51 64.55 64.51 64.54 0.9K
10:45 64.57 64.57 64.49 64.49 0.4K
10:46 64.53 64.58 64.53 64.58 1.1K
10:47 64.60 64.67 64.60 64.67 0.9K
10:48 64.65 64.65 64.65 64.65 0.1K
10:49 64.65 64.65 64.62 64.64 0.6K
10:50 64.65 64.67 64.65 64.65 0.5K
10:51 64.62 64.65 64.62 64.64 0.7K
10:52 64.64 64.64 64.62 64.64 0.8K
10:53 64.62 64.62 64.59 64.60 2.3K
10:54 64.58 64.58 64.58 64.58 0.2K
10:55 64.62 64.64 64.62 64.64 1.2K
10:56 64.62 64.64 64.62 64.64 0.7K
10:57 64.67 64.67 64.65 64.65 0.2K
10:58 64.67 64.69 64.67 64.69 1.2K
10:59 64.70 64.70 64.68 64.69 0.6K
11:00 64.70 64.71 64.69 64.69 0.4K
11:01 64.68 64.71 64.68 64.71 0.5K
11:04 64.71 64.71 64.69 64.70 1.0K
11:07 64.74 64.77 64.74 64.77 0.8K
11:09 64.75 64.75 64.75 64.75 0.2K
11:10 64.72 64.72 64.72 64.72 0.3K
11:11 64.74 64.74 64.74 64.74 0.4K
11:12 64.76 64.76 64.75 64.75 0.3K
11:13 64.83 64.83 64.83 64.83 1.6K
11:14 64.79 64.79 64.75 64.77 1.6K
11:15 64.78 64.80 64.78 64.80 0.5K
11:16 64.82 64.85 64.82 64.83 0.8K
11:17 64.86 64.86 64.86 64.86 0.4K
11:19 64.85 64.87 64.85 64.87 0.4K
11:20 64.86 64.89 64.86 64.89 1.6K
11:21 64.92 64.92 64.92 64.92 0.1K
11:22 64.93 64.93 64.92 64.92 1.2K
11:23 64.94 64.96 64.93 64.96 1.7K
11:24 64.94 64.98 64.94 64.98 0.4K
11:25 64.98 64.99 64.98 64.99 0.6K
11:26 64.99 65.01 64.99 65.00 1.8K
11:27 65.02 65.02 65.02 65.02 0.2K
11:28 65.03 65.03 65.00 65.00 1.4K
11:29 65.03 65.03 65.01 65.01 0.6K
11:30 65.05 65.09 65.04 65.09 0.5K
11:31 65.08 65.08 65.05 65.05 3.5K
11:32 65.03 65.03 65.03 65.03 0.4K
11:33 65.02 65.03 65.02 65.03 0.7K
11:34 65.03 65.03 65.02 65.02 0.3K
11:35 65.02 65.02 65.02 65.02 0.4K
11:36 65.03 65.04 65.02 65.03 0.8K
11:37 65.02 65.02 64.98 64.98 1.3K
11:38 65.00 65.00 64.98 64.99 1.6K
11:39 64.99 65.01 64.99 65.01 1.1K
11:40 65.01 65.02 64.98 64.99 2.8K
11:41 65.00 65.00 65.00 65.00 0.2K
11:42 64.97 65.00 64.97 65.00 1.3K
11:43 65.00 65.00 64.98 64.98 1.5K
11:44 65.01 65.03 65.01 65.03 0.6K
11:45 65.05 65.05 65.04 65.04 0.3K
11:46 65.04 65.05 65.04 65.05 0.3K
11:47 65.04 65.04 65.04 65.04 0.1K
11:48 65.03 65.04 65.03 65.04 0.3K
11:49 65.05 65.05 65.04 65.04 0.2K
11:50 65.03 65.03 64.98 64.98 1.4K
11:51 64.99 65.02 64.99 65.02 1.1K
11:52 65.01 65.01 65.01 65.01 0.1K
11:53 65.01 65.01 64.99 65.00 0.8K
11:54 64.99 65.00 64.99 65.00 1.2K
11:55 64.99 64.99 64.94 64.94 1.8K
11:56 64.94 64.95 64.94 64.95 0.4K
11:57 64.93 64.93 64.91 64.91 0.4K
11:58 64.90 64.90 64.88 64.88 0.4K
11:59 64.88 64.88 64.88 64.88 0.3K
12:00 64.87 64.87 64.81 64.83 2.4K
12:01 64.81 64.82 64.81 64.82 1.1K
12:02 64.82 64.83 64.82 64.83 0.5K
12:03 64.87 64.88 64.87 64.88 0.2K
12:05 64.87 64.87 64.85 64.87 0.7K
12:06 64.90 64.92 64.90 64.92 0.2K
12:08 64.89 64.89 64.89 64.89 0.2K
12:09 64.87 64.87 64.87 64.87 0.3K
12:10 64.86 64.86 64.81 64.83 0.8K
12:11 64.83 64.85 64.83 64.83 0.4K
12:12 64.83 64.83 64.83 64.83 0.5K
12:13 64.82 64.82 64.80 64.80 0.5K
12:14 64.81 64.81 64.81 64.81 0.1K
12:15 64.82 64.85 64.82 64.85 0.5K
12:16 64.85 64.86 64.84 64.84 1.2K
12:17 64.83 64.85 64.82 64.85 0.9K
12:18 64.83 64.84 64.83 64.84 0.6K
12:20 64.85 64.91 64.85 64.91 0.5K
12:21 64.93 64.93 64.93 64.93 0.1K
12:22 64.92 64.93 64.85 64.85 0.7K
12:23 64.87 64.89 64.87 64.87 0.5K
12:25 64.87 64.88 64.87 64.88 0.7K
12:26 64.90 64.91 64.90 64.91 0.6K
12:27 64.91 64.91 64.86 64.86 0.2K
12:28 64.85 64.85 64.85 64.85 0.3K
12:29 64.84 64.88 64.84 64.88 1.2K
12:30 64.88 64.89 64.88 64.89 0.3K
12:31 64.90 64.90 64.88 64.88 0.4K
12:32 64.86 64.86 64.84 64.84 0.2K
12:33 64.80 64.81 64.76 64.81 1.2K
12:34 64.80 64.82 64.80 64.82 0.2K
12:35 64.81 64.81 64.81 64.81 0.1K
12:36 64.83 64.85 64.83 64.85 0.4K
12:37 64.86 64.86 64.85 64.85 0.4K
12:38 64.87 64.90 64.87 64.90 0.6K
12:40 64.91 64.94 64.91 64.94 0.3K
12:42 64.92 64.92 64.92 64.92 0.1K
12:43 64.93 64.93 64.87 64.87 0.8K
12:44 64.87 64.88 64.87 64.88 0.9K
12:45 64.89 64.89 64.89 64.89 0.1K
12:46 64.86 64.86 64.86 64.86 0.3K
12:47 64.84 64.84 64.84 64.84 0.1K
12:48 64.82 64.86 64.82 64.86 0.7K
12:49 64.86 64.86 64.84 64.84 0.4K
12:50 64.82 64.82 64.79 64.79 0.5K
12:51 64.80 64.81 64.79 64.79 0.5K
12:53 64.79 64.82 64.79 64.82 0.7K
12:54 64.80 64.80 64.80 64.80 0.9K
12:55 64.82 64.82 64.82 64.82 0.1K
12:56 64.83 64.83 64.78 64.80 0.6K
12:57 64.78 64.82 64.78 64.82 0.6K
12:58 64.81 64.81 64.81 64.81 0.3K
12:59 64.83 64.84 64.83 64.84 0.3K
13:00 64.84 64.85 64.84 64.85 0.5K
13:01 64.89 64.91 64.89 64.91 0.6K
13:02 64.89 64.91 64.89 64.91 0.6K
13:03 64.90 64.92 64.90 64.90 0.9K
13:04 64.89 64.90 64.89 64.90 0.4K
13:05 64.89 64.90 64.88 64.90 0.8K
13:06 64.92 64.93 64.92 64.93 0.7K
13:07 64.95 64.96 64.93 64.94 0.6K
13:08 64.93 64.93 64.92 64.93 0.7K
13:09 64.95 64.95 64.95 64.95 0.1K
13:10 64.93 64.94 64.93 64.94 0.3K
13:12 64.95 64.97 64.95 64.97 0.7K
13:13 64.96 64.96 64.96 64.96 0.3K
13:14 64.98 64.98 64.98 64.98 0.7K
13:15 64.99 65.02 64.99 65.00 8.1K
13:16 64.99 65.01 64.99 65.00 1.3K
13:17 64.98 64.98 64.98 64.98 0.6K
13:18 64.97 64.99 64.97 64.99 0.7K
13:19 65.00 65.00 65.00 65.00 0.2K
13:20 64.98 64.98 64.93 64.95 1.2K
13:21 64.96 65.00 64.96 64.96 1.9K
13:22 64.93 64.93 64.93 64.93 0.2K
13:23 64.94 64.94 64.94 64.94 0.1K
13:24 64.94 64.94 64.92 64.92 0.4K
13:25 64.91 64.92 64.91 64.92 0.2K
13:26 64.94 64.94 64.94 64.94 0.1K
13:27 64.94 64.94 64.92 64.92 0.9K
13:28 64.91 64.91 64.90 64.90 0.2K
13:30 64.91 64.91 64.88 64.88 1.1K
13:31 64.87 64.87 64.87 64.87 0.1K
13:32 64.86 64.87 64.86 64.87 5.5K
13:34 64.86 64.86 64.85 64.86 3.4K
13:35 64.89 64.89 64.89 64.89 0.7K
13:36 64.90 64.90 64.87 64.87 0.7K
13:37 64.88 64.88 64.88 64.88 0.3K
13:38 64.86 64.87 64.86 64.87 0.8K
13:39 64.88 64.89 64.88 64.89 0.7K
13:40 64.90 64.90 64.88 64.88 1.0K
13:41 64.89 64.91 64.89 64.91 0.6K
13:42 64.89 64.89 64.89 64.89 0.2K
13:43 64.90 64.90 64.90 64.90 0.1K
13:44 64.91 64.91 64.90 64.90 0.4K
13:45 64.89 64.89 64.89 64.89 0.2K
13:46 64.87 64.87 64.86 64.87 0.5K
13:47 64.88 64.88 64.88 64.88 0.1K
13:48 64.87 64.89 64.87 64.88 0.7K
13:50 64.88 64.88 64.88 64.88 0.1K
13:51 64.88 64.88 64.86 64.86 1.7K
13:53 64.87 64.87 64.87 64.87 0.3K
13:55 64.86 64.86 64.79 64.79 4.1K
13:56 64.79 64.81 64.79 64.81 0.7K
13:57 64.84 64.86 64.84 64.86 0.4K
13:58 64.84 64.84 64.84 64.84 0.2K
13:59 64.85 64.85 64.85 64.85 0.1K
14:00 64.87 64.88 64.87 64.88 0.4K
14:02 64.90 64.90 64.90 64.90 0.2K
14:03 64.92 64.92 64.92 64.92 0.3K
14:04 64.94 64.94 64.94 64.94 0.1K
14:05 64.93 64.94 64.92 64.92 1.2K
14:06 64.92 64.93 64.92 64.93 0.5K
14:08 64.93 64.93 64.93 64.93 0.1K
14:10 64.88 64.88 64.87 64.87 0.5K
14:11 64.87 64.87 64.86 64.86 0.2K
14:12 64.86 64.90 64.86 64.90 0.8K
14:14 64.88 64.88 64.88 64.88 0.1K
14:15 64.94 64.94 64.94 64.94 0.1K
14:16 64.93 64.93 64.92 64.92 0.5K
14:17 64.95 64.95 64.95 64.95 0.2K
14:18 64.96 64.96 64.96 64.96 0.1K
14:19 64.95 64.95 64.95 64.95 0.3K
14:20 64.96 64.97 64.96 64.97 0.7K
14:21 64.94 64.94 64.94 64.94 0.8K
14:22 64.92 64.92 64.92 64.92 0.3K
14:23 64.91 64.92 64.91 64.92 0.7K
14:24 64.91 64.95 64.91 64.95 1.2K
14:25 64.96 64.96 64.96 64.96 0.2K
14:26 64.94 64.94 64.93 64.93 0.8K
14:27 64.93 64.93 64.92 64.92 0.3K
14:28 64.92 64.92 64.90 64.90 0.9K
14:29 64.89 64.89 64.86 64.86 4.2K
14:30 64.87 64.91 64.87 64.91 0.9K
14:31 64.90 64.90 64.90 64.90 0.2K
14:32 64.92 64.92 64.92 64.92 0.2K
14:33 64.90 64.92 64.90 64.92 0.9K
14:34 64.91 64.91 64.85 64.85 0.6K
14:36 64.87 64.88 64.87 64.88 0.5K
14:37 64.88 64.88 64.88 64.88 0.1K
14:38 64.87 64.90 64.87 64.90 0.4K
14:39 64.87 64.87 64.87 64.87 0.3K
14:40 64.88 64.88 64.87 64.87 0.2K
14:41 64.88 64.89 64.88 64.89 0.5K
14:42 64.90 64.91 64.90 64.91 0.4K
14:43 64.93 64.93 64.93 64.93 1.2K
14:44 64.93 64.95 64.93 64.94 0.7K
14:45 64.95 64.95 64.91 64.93 9.8K
14:46 64.92 64.94 64.92 64.94 0.5K
14:48 64.94 64.94 64.94 64.94 0.4K
14:49 64.94 64.95 64.94 64.94 0.3K
14:50 64.93 64.93 64.92 64.92 0.3K
14:51 64.92 64.94 64.90 64.90 0.8K
14:53 64.88 64.89 64.88 64.89 0.9K
14:54 64.89 64.92 64.89 64.92 0.3K
14:55 64.94 64.94 64.93 64.93 0.5K
14:56 64.95 64.95 64.95 64.95 1.1K
14:58 64.94 64.94 64.94 64.94 0.5K
14:59 64.93 64.94 64.93 64.94 0.9K
15:00 64.95 64.96 64.94 64.95 0.8K
15:01 64.95 64.97 64.95 64.96 0.6K
15:02 64.94 64.94 64.91 64.92 0.7K
15:03 64.91 64.91 64.91 64.91 0.6K
15:04 64.92 64.93 64.92 64.92 1.4K
15:05 64.93 64.94 64.93 64.94 0.3K
15:07 64.93 64.93 64.92 64.93 1.0K
15:08 64.92 64.94 64.92 64.94 0.4K
15:09 64.93 64.94 64.93 64.94 0.7K
15:10 64.94 64.94 64.94 64.94 0.2K
15:11 64.95 64.99 64.94 64.98 3.1K
15:12 64.99 64.99 64.98 64.98 0.5K
15:13 64.99 65.00 64.99 65.00 0.6K
15:14 64.99 65.00 64.98 65.00 1.1K
15:15 65.00 65.00 64.99 64.99 0.5K
15:16 64.98 64.98 64.97 64.97 0.5K
15:17 64.98 64.99 64.97 64.97 1.1K
15:18 64.96 64.96 64.94 64.94 0.8K
15:19 64.94 64.94 64.94 64.94 0.1K
15:20 64.93 64.93 64.91 64.92 1.2K
15:21 64.92 64.93 64.92 64.93 0.8K
15:22 64.95 64.95 64.94 64.94 1.5K
15:23 64.95 64.97 64.95 64.96 1.3K
15:24 64.97 64.97 64.97 64.97 0.4K
15:25 64.95 64.96 64.95 64.95 0.9K
15:26 64.95 64.95 64.95 64.95 0.2K
15:27 64.92 64.92 64.90 64.91 5.4K
15:28 64.92 64.92 64.91 64.92 2.2K
15:29 64.91 64.93 64.91 64.92 1.4K
15:30 64.92 64.93 64.92 64.93 1.0K
15:31 64.92 64.92 64.91 64.92 0.7K
15:32 64.92 64.92 64.92 64.92 1.0K
15:33 64.92 64.92 64.92 64.92 0.2K
15:34 64.92 64.93 64.92 64.93 1.7K
15:35 64.92 64.92 64.89 64.89 7.4K
15:36 64.88 64.89 64.87 64.89 2.1K
15:37 64.90 64.91 64.90 64.91 1.1K
15:38 64.91 64.91 64.90 64.90 0.8K
15:39 64.90 64.90 64.90 64.90 1.1K
15:40 64.90 64.91 64.90 64.91 0.7K
15:41 64.91 64.92 64.91 64.92 1.2K
15:42 64.91 64.91 64.90 64.90 0.8K
15:43 64.91 64.91 64.90 64.91 2.7K
15:44 64.90 64.90 64.87 64.87 1.9K
15:45 64.87 64.87 64.85 64.85 2.6K
15:46 64.85 64.85 64.85 64.85 0.3K
15:47 64.85 64.89 64.85 64.89 3.7K
15:48 64.87 64.88 64.87 64.88 0.7K
15:49 64.88 64.90 64.88 64.90 2.3K
15:50 64.93 64.93 64.87 64.87 5.1K
15:51 64.88 64.88 64.86 64.86 3.0K
15:52 64.86 64.86 64.85 64.85 2.8K
15:53 64.84 64.86 64.82 64.86 4.2K
15:54 64.88 64.88 64.87 64.88 2.0K
15:55 64.88 64.88 64.86 64.88 10.4K
15:56 64.88 64.90 64.86 64.88 7.2K
15:57 64.87 64.93 64.87 64.93 8.7K
15:58 64.93 64.95 64.93 64.95 11.0K
15:59 64.95 64.96 64.95 64.94 20.0K
16:00 64.96 64.96 64.96 64.96 203.9K
16:01 64.96 64.96 64.96 64.96 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 66.74 67.73 66.35 67.69 1.1M
2025-10-01 65.90 66.25 65.55 66.16 0.6M
2025-09-30 65.22 65.97 65.08 65.94 1.0M
2025-09-29 65.15 65.64 64.61 65.37 0.9M
2025-09-26 65.03 65.19 64.29 64.96 0.6M
2025-09-25 63.89 65.02 63.44 64.94 1.1M
2025-09-24 64.00 64.50 63.68 63.98 1.0M
2025-09-23 64.11 64.82 63.86 63.97 0.7M
2025-09-22 64.40 64.83 64.07 64.21 0.8M
2025-09-19 66.29 66.29 64.57 64.81 3.0M
2025-09-18 64.99 65.46 64.59 65.28 0.7M
2025-09-17 63.84 65.30 63.61 64.40 1.1M
2025-09-16 64.50 64.68 63.38 63.46 1.9M
2025-09-15 64.53 64.61 64.11 64.56 1.8M
2025-09-12 64.32 64.50 63.89 64.26 0.6M
2025-09-11 64.00 64.98 63.56 64.75 1.4M
2025-09-10 63.55 63.83 62.80 63.51 0.8M
2025-09-09 63.30 63.90 63.03 63.80 1.1M
2025-09-08 63.49 63.65 62.41 63.58 1.2M
2025-09-05 62.74 63.67 62.74 63.55 0.7M
2025-09-04 62.17 62.80 61.97 62.73 1.0M
2025-09-03 62.59 63.49 62.09 62.12 0.8M
2025-09-02 62.19 62.79 62.05 62.72 0.5M
2025-08-29 63.11 63.62 62.75 63.04 1.0M
2025-08-28 63.88 64.03 62.60 63.24 1.1M
2025-08-27 63.96 64.78 63.72 63.88 0.9M
2025-08-26 63.94 64.56 63.71 64.18 0.9M
2025-08-25 63.40 64.29 63.20 64.03 1.1M
2025-08-22 61.65 63.90 61.56 63.72 1.4M
2025-08-21 61.19 61.80 60.71 61.49 0.5M
2025-08-20 60.97 61.87 60.97 61.48 0.6M
2025-08-19 60.88 61.92 60.88 61.63 0.6M
2025-08-18 60.84 61.45 60.69 60.81 1.0M
2025-08-15 61.16 61.32 60.70 61.20 0.8M
2025-08-14 61.14 61.77 60.89 61.77 0.8M
2025-08-13 60.77 62.43 60.73 62.00 0.9M
2025-08-12 58.28 60.77 58.28 60.73 1.2M
2025-08-11 58.48 58.94 57.92 58.26 0.5M
2025-08-08 58.40 58.64 57.85 58.48 0.7M
2025-08-07 58.42 58.67 57.91 58.52 1.1M
2025-08-06 57.70 58.10 57.31 57.67 1.9M
2025-08-05 58.29 58.29 56.86 57.52 0.8M
2025-08-01 58.63 58.63 56.26 57.05 0.7M
2025-07-31 56.27 57.02 56.04 56.82 0.9M
2025-07-30 57.13 57.37 56.29 56.46 0.7M
2025-07-29 58.44 58.54 57.11 57.18 1.2M
2025-07-28 58.87 58.92 58.03 58.38 0.8M
2025-07-25 58.31 58.61 57.61 58.36 0.5M
2025-07-24 58.47 58.99 58.21 58.34 0.8M
2025-07-23 57.86 59.30 57.43 59.27 1.3M
2025-07-22 56.88 57.41 56.51 57.20 1.3M
2025-07-21 57.30 57.55 56.82 56.96 0.7M
2025-07-18 58.81 58.81 56.71 56.86 0.9M
2025-07-17 57.93 58.84 57.72 58.57 0.8M
2025-07-16 57.69 57.99 56.88 57.61 1.1M
2025-07-15 58.56 58.77 57.62 57.63 0.6M
2025-07-14 57.00 58.36 56.93 58.23 1.8M
2025-07-11 57.43 57.69 56.59 57.45 1.1M
2025-07-10 57.91 59.09 57.77 58.06 1.1M
2025-07-09 57.49 57.86 57.07 57.78 0.7M
2025-07-08 56.25 57.88 56.17 56.97 0.9M
2025-07-07 55.50 56.36 55.16 55.88 1.1M
2025-07-04 55.55 55.78 55.22 55.74 0.1M
2025-07-03 56.87 56.90 55.86 56.00 0.5M
2025-07-02 54.34 56.79 54.30 56.73 1.5M
2025-06-30 52.50 52.72 52.29 52.64 0.9M
2025-06-27 52.23 53.30 52.05 52.67 2.3M
2025-06-26 51.41 52.21 51.28 52.20 0.4M
2025-06-25 51.91 51.91 51.06 51.52 0.4M
2025-06-24 51.65 52.09 51.50 51.63 0.5M
2025-06-23 50.81 51.55 50.55 51.39 1.5M
2025-06-20 51.96 51.96 50.86 51.10 1.4M
2025-06-19 51.32 51.41 51.01 51.28 0.1M
2025-06-18 50.96 51.74 50.82 51.56 0.7M
2025-06-17 51.13 51.17 50.46 50.86 1.4M
2025-06-16 51.39 51.70 51.00 51.40 0.6M
2025-06-13 51.87 52.40 50.61 50.72 0.7M
2025-06-12 51.94 52.56 51.65 52.39 2.2M
2025-06-11 53.00 53.22 52.37 52.47 1.4M
2025-06-10 51.31 52.86 51.00 52.66 1.9M
2025-06-09 50.29 51.31 50.29 50.99 1.4M
2025-06-06 50.08 50.70 49.65 50.15 2.2M
2025-06-05 49.45 49.69 48.97 49.39 1.4M
2025-06-04 49.87 49.94 49.42 49.59 1.7M
2025-06-03 48.52 50.69 48.50 49.89 2.4M
2025-06-02 49.39 49.56 48.50 48.70 3.4M
2025-05-30 49.96 50.42 49.66 49.82 2.2M
2025-05-29 50.35 50.48 49.97 50.22 3.1M
2025-05-28 50.37 50.37 49.85 49.91 3.2M
2025-05-27 49.99 50.50 49.50 50.46 2.9M
2025-05-26 49.24 49.55 49.03 49.33 0.2M
2025-05-23 48.59 48.78 48.20 48.69 1.2M
2025-05-22 49.97 49.97 49.14 49.46 3.5M
2025-05-21 50.00 50.22 49.34 49.39 1.8M
2025-05-20 51.33 51.70 50.21 50.50 5.7M
2025-05-16 50.16 51.35 50.02 51.28 2.4M
2025-05-15 51.11 51.53 50.89 50.93 5.5M
2025-05-14 52.34 52.40 51.51 51.57 3.4M
2025-05-13 51.38 51.79 50.79 51.72 0.7M
2025-05-12 50.44 51.49 50.44 50.88 1.8M
2025-05-09 48.32 48.90 48.08 48.51 1.9M
2025-05-08 46.56 48.68 46.48 48.06 1.0M
2025-05-07 46.24 46.27 45.31 46.17 2.4M
2025-05-06 45.61 46.04 44.85 45.74 3.5M
2025-05-05 46.87 46.88 45.39 45.95 2.9M
2025-05-02 49.55 49.55 45.61 45.69 2.2M
2025-05-01 48.35 48.99 48.14 48.50 1.3M
2025-04-30 47.72 48.06 47.18 47.90 1.3M
2025-04-29 47.38 48.50 47.38 48.44 1.9M
2025-04-28 47.40 48.11 47.10 47.38 3.1M
2025-04-25 47.02 47.43 46.89 47.20 2.3M
2025-04-24 46.35 47.22 46.06 47.20 2.0M
2025-04-23 46.80 47.51 46.15 46.24 1.3M
2025-04-22 45.43 46.03 45.11 45.61 1.8M
2025-04-21 44.32 44.67 43.56 44.62 1.1M
2025-04-17 44.62 45.32 44.43 44.61 2.3M
2025-04-16 45.19 45.60 44.04 44.58 0.9M
2025-04-15 45.04 45.71 44.59 45.11 1.2M
2025-04-14 45.77 45.77 44.10 45.46 1.3M
2025-04-11 44.44 44.93 43.80 44.71 1.6M
2025-04-10 45.61 45.61 44.05 44.90 1.3M
2025-04-09 43.64 47.87 43.46 47.48 1.7M
2025-04-08 45.80 46.10 43.25 43.91 1.3M
2025-04-07 44.23 46.45 43.69 44.92 1.2M
2025-04-04 45.47 46.53 44.50 46.22 1.6M
2025-04-03 47.38 47.85 46.07 46.68 1.5M
2025-04-02 48.25 49.83 48.01 49.52 0.8M
2025-04-01 48.86 49.38 47.90 48.94 1.3M
2025-03-31 48.01 49.35 47.75 48.91 1.4M
2025-03-28 49.92 49.92 48.59 48.70 1.0M
2025-03-27 52.59 52.75 49.48 50.05 1.7M
2025-03-26 53.10 53.84 52.69 53.77 0.7M
2025-03-25 53.84 53.99 52.93 53.12 1.0M
2025-03-24 52.92 53.91 52.92 53.65 0.8M
2025-03-21 51.52 52.36 50.86 52.28 3.9M
2025-03-20 51.41 52.64 51.15 51.84 0.9M
2025-03-19 52.63 53.09 51.77 51.98 1.0M
2025-03-18 52.46 52.84 52.11 52.61 1.5M
2025-03-17 52.14 53.42 52.13 52.50 1.3M
2025-03-14 51.66 52.64 51.62 52.31 1.1M
2025-03-13 51.99 52.90 51.15 51.22 3.4M
2025-03-12 53.05 53.09 51.51 52.30 1.6M
2025-03-11 54.97 55.24 52.15 53.05 1.8M
2025-03-10 54.08 55.86 54.08 55.20 2.5M
2025-03-07 53.02 54.71 52.85 54.65 1.2M
2025-03-06 52.45 53.61 52.11 53.49 1.8M
2025-03-05 50.52 52.86 50.05 52.84 2.3M
2025-03-04 49.57 50.11 48.22 49.45 3.2M
2025-03-03 52.97 53.56 50.96 51.28 5.3M
2025-02-28 52.88 53.13 51.57 52.69 7.5M
2025-02-27 54.31 54.60 53.55 53.59 2.8M
2025-02-26 54.82 55.03 54.09 54.79 2.9M
2025-02-25 55.11 55.33 54.03 54.65 2.2M
2025-02-24 54.40 55.20 53.75 54.64 1.9M
2025-02-21 55.11 55.31 53.86 54.13 3.6M
2025-02-20 54.21 55.40 53.58 54.91 0.8M
2025-02-19 53.65 54.89 53.17 54.34 2.0M
2025-02-18 53.02 54.11 52.84 54.02 1.5M
2025-02-14 53.48 56.30 53.06 53.61 2.1M
2025-02-13 56.04 57.30 55.83 56.26 0.8M
2025-02-12 55.40 56.05 55.21 55.76 1.4M
2025-02-11 55.24 56.16 55.24 56.02 0.5M
2025-02-10 55.33 56.20 55.25 55.73 0.9M
2025-02-07 54.96 55.56 54.25 55.15 1.5M
2025-02-06 56.03 57.33 54.83 54.99 1.9M
2025-02-05 54.05 55.91 53.25 55.91 3.0M
2025-02-04 55.19 55.27 53.88 54.06 1.9M
2025-02-03 53.44 54.98 51.34 54.06 4.3M
2025-01-31 59.88 59.88 57.31 57.62 1.5M
2025-01-30 59.50 60.28 59.49 60.08 1.8M
2025-01-29 59.08 59.49 58.93 59.16 1.0M
2025-01-28 59.38 59.47 58.61 59.16 1.1M
2025-01-27 59.00 59.93 59.00 59.65 1.9M
2025-01-24 58.75 59.26 58.62 59.00 1.5M
2025-01-23 57.50 58.12 57.50 57.74 0.7M
2025-01-22 58.65 58.84 57.51 57.56 0.9M
2025-01-21 58.09 58.63 57.73 58.50 0.8M
2025-01-20 58.33 58.61 58.20 58.35 0.2M
2025-01-17 58.82 59.36 58.33 58.38 0.5M
2025-01-16 58.90 59.04 58.05 58.40 0.4M
2025-01-15 59.03 59.58 58.22 58.73 0.5M
2025-01-14 58.58 58.81 57.48 58.06 1.0M
2025-01-13 56.67 58.36 56.49 58.18 0.7M
2025-01-10 56.89 57.03 56.05 57.01 1.9M
2025-01-09 57.86 58.05 57.02 57.25 1.0M
2025-01-08 59.48 59.52 57.68 58.00 0.7M
2025-01-07 60.24 61.04 59.64 60.06 0.8M
2025-01-06 60.27 61.11 59.81 59.98 0.6M
2025-01-03 59.01 59.70 58.33 59.58 0.5M
2025-01-02 60.52 60.96 59.33 59.45 0.8M