Qifu Technology Inc DRC

QFIN
🏛️ 美国 →
29.75
最后更新: 2025-09-26
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 30.82 30.84 30.82 30.84 33.4K
09:31 30.80 30.93 30.79 30.86 13.8K
09:32 30.89 30.95 30.89 30.95 10.0K
09:33 30.97 31.07 30.97 31.00 15.2K
09:34 31.01 31.04 30.95 30.95 3.7K
09:35 31.01 31.13 31.01 31.12 4.9K
09:36 31.14 31.14 31.01 31.01 1.0K
09:37 31.01 31.01 30.99 30.99 2.8K
09:38 31.02 31.02 31.02 31.02 4.0K
09:39 31.08 31.09 31.03 31.03 9.0K
09:40 31.03 31.06 31.03 31.06 1.1K
09:41 31.10 31.10 31.08 31.08 3.2K
09:42 31.07 31.07 31.05 31.07 6.9K
09:43 31.08 31.10 31.08 31.09 4.9K
09:44 31.11 31.27 31.11 31.27 14.5K
09:45 31.24 31.30 31.23 31.30 13.5K
09:46 31.33 31.48 31.33 31.48 14.4K
09:47 31.44 31.44 31.32 31.34 12.1K
09:48 31.36 31.36 31.34 31.35 2.9K
09:49 31.38 31.48 31.38 31.46 5.8K
09:50 31.46 31.46 31.43 31.45 6.7K
09:51 31.45 31.52 31.45 31.52 9.2K
09:52 31.55 31.60 31.55 31.60 3.0K
09:53 31.58 31.59 31.55 31.57 6.1K
09:54 31.57 31.59 31.53 31.55 18.5K
09:55 31.60 31.65 31.59 31.65 25.8K
09:56 31.66 31.74 31.66 31.74 31.7K
09:57 31.78 31.97 31.78 31.97 11.3K
09:58 31.97 31.99 31.96 31.96 11.5K
09:59 31.98 32.04 31.94 32.04 6.0K
10:00 32.02 32.05 32.00 32.02 11.9K
10:01 31.97 31.98 31.97 31.98 17.9K
10:02 32.00 32.01 31.99 31.99 7.5K
10:03 31.99 32.07 31.99 32.07 10.2K
10:04 32.07 32.07 32.00 32.00 18.9K
10:05 32.01 32.05 32.00 32.05 11.6K
10:06 32.05 32.12 32.05 32.12 5.5K
10:07 32.18 32.24 32.18 32.23 5.7K
10:08 32.20 32.22 32.15 32.16 11.8K
10:09 32.17 32.20 32.16 32.18 5.0K
10:10 32.19 32.19 32.15 32.15 11.8K
10:11 32.14 32.24 32.14 32.24 12.4K
10:12 32.24 32.34 32.23 32.34 9.3K
10:13 32.33 32.34 32.33 32.34 2.6K
10:14 32.33 32.34 32.27 32.32 9.7K
10:15 32.34 32.35 32.33 32.35 6.3K
10:16 32.36 32.36 32.34 32.35 7.6K
10:17 32.36 32.48 32.36 32.48 58.9K
10:18 32.49 32.55 32.49 32.55 4.9K
10:19 32.44 32.50 32.38 32.38 21.9K
10:20 32.41 32.41 32.34 32.38 7.1K
10:21 32.41 32.47 32.40 32.47 7.4K
10:22 32.48 32.51 32.48 32.50 5.8K
10:23 32.54 32.55 32.54 32.55 8.5K
10:24 32.55 32.63 32.53 32.63 7.3K
10:25 32.63 32.68 32.55 32.57 17.9K
10:26 32.57 32.60 32.55 32.60 9.1K
10:27 32.60 32.69 32.60 32.69 14.8K
10:28 32.66 32.68 32.64 32.68 3.9K
10:29 32.66 32.66 32.60 32.61 12.7K
10:30 32.62 32.62 32.50 32.58 10.0K
10:31 32.55 32.63 32.55 32.58 7.6K
10:32 32.58 32.63 32.58 32.63 10.7K
10:33 32.63 32.69 32.63 32.68 7.1K
10:34 32.68 32.69 32.61 32.61 10.8K
10:35 32.61 32.61 32.47 32.47 15.3K
10:36 32.46 32.56 32.46 32.56 7.3K
10:37 32.56 32.58 32.50 32.49 6.7K
10:38 32.52 32.53 32.49 32.49 6.8K
10:39 32.50 32.50 32.45 32.45 8.4K
10:40 32.45 32.49 32.45 32.49 5.3K
10:41 32.46 32.49 32.45 32.48 10.4K
10:42 32.49 32.50 32.46 32.50 12.6K
10:43 32.52 32.54 32.52 32.54 6.6K
10:44 32.57 32.57 32.53 32.53 8.2K
10:45 32.53 32.53 32.51 32.51 1.0K
10:46 32.55 32.55 32.48 32.49 9.2K
10:47 32.50 32.50 32.49 32.49 3.8K
10:48 32.50 32.51 32.49 32.49 8.9K
10:49 32.48 32.51 32.47 32.49 7.3K
10:50 32.47 32.49 32.47 32.49 4.5K
10:51 32.51 32.56 32.51 32.56 4.8K
10:52 32.57 32.58 32.57 32.58 1.2K
10:53 32.50 32.51 32.49 32.51 11.7K
10:54 32.52 32.54 32.51 32.52 4.7K
10:55 32.52 32.57 32.52 32.57 5.0K
10:56 32.55 32.55 32.54 32.54 0.6K
10:57 32.52 32.52 32.49 32.51 4.5K
10:58 32.51 32.51 32.49 32.49 2.6K
10:59 32.51 32.53 32.51 32.53 4.0K
11:00 32.52 32.56 32.52 32.54 2.7K
11:01 32.55 32.57 32.55 32.57 3.1K
11:02 32.58 32.59 32.57 32.57 4.6K
11:03 32.59 32.59 32.57 32.59 1.5K
11:04 32.59 32.60 32.55 32.55 5.2K
11:05 32.55 32.55 32.55 32.55 2.0K
11:06 32.53 32.53 32.53 32.53 0.3K
11:07 32.52 32.53 32.50 32.53 10.3K
11:08 32.52 32.52 32.42 32.44 7.3K
11:09 32.38 32.38 32.30 32.31 4.7K
11:10 32.32 32.35 32.32 32.34 4.3K
11:11 32.32 32.36 32.32 32.35 5.5K
11:12 32.38 32.46 32.36 32.46 5.9K
11:13 32.46 32.47 32.44 32.47 4.7K
11:14 32.48 32.51 32.47 32.51 2.8K
11:15 32.52 32.52 32.47 32.49 4.0K
11:16 32.48 32.50 32.46 32.50 8.2K
11:17 32.51 32.56 32.51 32.56 6.5K
11:18 32.57 32.57 32.50 32.50 6.0K
11:19 32.50 32.53 32.48 32.53 5.8K
11:20 32.58 32.58 32.58 32.58 2.4K
11:21 32.57 32.60 32.57 32.60 6.5K
11:22 32.60 32.60 32.58 32.58 4.6K
11:23 32.61 32.63 32.59 32.63 20.7K
11:24 32.63 32.63 32.58 32.58 3.0K
11:25 32.58 32.59 32.57 32.59 3.3K
11:26 32.57 32.60 32.57 32.60 3.7K
11:27 32.59 32.62 32.59 32.62 5.5K
11:28 32.62 32.62 32.60 32.60 6.3K
11:29 32.60 32.61 32.57 32.58 8.3K
11:30 32.58 32.58 32.56 32.57 2.2K
11:31 32.57 32.57 32.56 32.56 1.7K
11:32 32.56 32.57 32.56 32.57 3.4K
11:33 32.57 32.57 32.57 32.57 0.6K
11:34 32.54 32.54 32.50 32.52 25.2K
11:35 32.55 32.60 32.55 32.57 11.3K
11:36 32.57 32.57 32.56 32.57 0.8K
11:37 32.57 32.63 32.57 32.62 11.5K
11:38 32.60 32.60 32.59 32.59 4.7K
11:39 32.59 32.60 32.59 32.60 1.9K
11:40 32.59 32.61 32.59 32.61 1.9K
11:41 32.61 32.61 32.57 32.57 7.2K
11:42 32.55 32.60 32.54 32.54 7.6K
11:43 32.54 32.56 32.54 32.54 1.8K
11:44 32.54 32.56 32.54 32.56 3.3K
11:45 32.53 32.53 32.47 32.47 4.9K
11:46 32.49 32.49 32.45 32.46 2.5K
11:47 32.44 32.46 32.44 32.46 2.4K
11:48 32.46 32.48 32.43 32.44 6.3K
11:49 32.44 32.44 32.43 32.43 0.8K
11:50 32.43 32.43 32.43 32.43 0.9K
11:51 32.43 32.43 32.35 32.40 12.9K
11:52 32.40 32.43 32.40 32.43 8.7K
11:53 32.44 32.47 32.43 32.47 6.2K
11:54 32.47 32.47 32.44 32.44 3.8K
11:55 32.44 32.46 32.44 32.46 1.2K
11:56 32.47 32.48 32.47 32.47 5.3K
11:57 32.47 32.47 32.45 32.46 1.0K
11:58 32.46 32.46 32.38 32.38 5.4K
11:59 32.38 32.39 32.38 32.39 1.1K
12:00 32.39 32.41 32.39 32.41 5.6K
12:01 32.42 32.43 32.42 32.43 0.6K
12:02 32.42 32.43 32.42 32.43 2.3K
12:03 32.42 32.42 32.40 32.40 3.0K
12:04 32.41 32.41 32.38 32.40 9.3K
12:05 32.41 32.43 32.41 32.43 4.4K
12:06 32.52 32.59 32.52 32.58 21.4K
12:07 32.54 32.55 32.54 32.54 3.6K
12:08 32.54 32.57 32.54 32.57 0.9K
12:09 32.54 32.57 32.54 32.54 1.9K
12:10 32.56 32.56 32.50 32.50 12.4K
12:11 32.49 32.49 32.46 32.49 4.3K
12:12 32.50 32.51 32.50 32.51 4.3K
12:13 32.49 32.50 32.49 32.50 2.5K
12:14 32.50 32.55 32.50 32.54 9.4K
12:15 32.53 32.55 32.53 32.53 5.3K
12:16 32.53 32.54 32.51 32.51 2.1K
12:17 32.52 32.55 32.52 32.55 3.1K
12:18 32.56 32.56 32.51 32.51 4.1K
12:19 32.51 32.51 32.45 32.45 3.8K
12:20 32.45 32.45 32.45 32.45 1.0K
12:21 32.46 32.46 32.46 32.46 0.3K
12:22 32.45 32.45 32.42 32.42 3.8K
12:23 32.42 32.42 32.42 32.42 0.7K
12:24 32.42 32.43 32.42 32.43 0.9K
12:25 32.42 32.42 32.40 32.41 13.1K
12:26 32.41 32.44 32.36 32.44 8.9K
12:27 32.44 32.44 32.44 32.44 0.9K
12:28 32.44 32.48 32.44 32.48 1.7K
12:29 32.46 32.49 32.46 32.49 0.9K
12:30 32.46 32.50 32.46 32.49 6.7K
12:31 32.48 32.48 32.48 32.48 3.3K
12:32 32.48 32.48 32.45 32.45 3.9K
12:33 32.46 32.47 32.44 32.47 1.7K
12:34 32.47 32.48 32.46 32.48 4.4K
12:35 32.47 32.51 32.47 32.51 3.9K
12:36 32.50 32.51 32.50 32.51 5.4K
12:37 32.51 32.54 32.51 32.54 3.0K
12:38 32.54 32.54 32.49 32.50 3.7K
12:39 32.48 32.49 32.44 32.44 4.8K
12:40 32.44 32.44 32.41 32.43 10.0K
12:41 32.43 32.46 32.40 32.46 7.0K
12:42 32.47 32.49 32.46 32.48 4.3K
12:43 32.48 32.48 32.44 32.44 2.1K
12:44 32.47 32.47 32.45 32.45 1.3K
12:45 32.47 32.49 32.47 32.48 2.9K
12:46 32.48 32.49 32.48 32.49 1.5K
12:47 32.46 32.46 32.43 32.43 5.3K
12:48 32.43 32.43 32.43 32.43 1.4K
12:49 32.43 32.49 32.43 32.49 3.0K
12:50 32.50 32.50 32.47 32.47 6.7K
12:51 32.48 32.49 32.48 32.49 1.1K
12:52 32.50 32.51 32.50 32.51 3.0K
12:53 32.53 32.53 32.53 32.53 1.0K
12:54 32.52 32.52 32.52 32.52 0.4K
12:55 32.52 32.52 32.51 32.51 4.0K
12:56 32.49 32.49 32.49 32.49 0.5K
12:57 32.48 32.48 32.46 32.46 2.3K
12:58 32.48 32.48 32.46 32.46 1.1K
12:59 32.47 32.48 32.47 32.48 1.5K
13:00 32.47 32.47 32.46 32.47 2.8K
13:01 32.46 32.49 32.44 32.48 15.3K
13:02 32.43 32.43 32.37 32.37 7.3K
13:03 32.36 32.44 32.36 32.38 4.5K
13:04 32.38 32.38 32.38 32.38 0.4K
13:05 32.39 32.39 32.39 32.39 1.0K
13:06 32.39 32.39 32.38 32.38 1.0K
13:07 32.38 32.38 32.38 32.38 0.1K
13:08 32.38 32.39 32.38 32.39 7.1K
13:09 32.41 32.42 32.41 32.42 4.4K
13:10 32.44 32.44 32.42 32.42 1.2K
13:11 32.42 32.48 32.42 32.48 1.3K
13:12 32.48 32.48 32.42 32.42 8.0K
13:13 32.42 32.42 32.38 32.38 2.4K
13:14 32.38 32.41 32.35 32.35 7.1K
13:15 32.36 32.37 32.33 32.33 2.6K
13:16 32.31 32.32 32.29 32.29 13.5K
13:17 32.28 32.31 32.28 32.31 5.0K
13:18 32.31 32.33 32.31 32.31 1.8K
13:19 32.30 32.30 32.30 32.30 1.0K
13:20 32.30 32.30 32.23 32.23 4.3K
13:21 32.24 32.24 32.24 32.24 0.3K
13:22 32.24 32.24 32.23 32.23 2.7K
13:23 32.20 32.23 32.19 32.23 4.6K
13:24 32.23 32.24 32.23 32.24 1.4K
13:25 32.24 32.24 32.24 32.24 1.1K
13:26 32.24 32.24 32.23 32.24 0.7K
13:27 32.24 32.24 32.15 32.15 3.5K
13:28 32.15 32.17 32.15 32.15 2.5K
13:29 32.16 32.16 32.11 32.11 14.9K
13:30 32.13 32.15 32.10 32.14 11.1K
13:31 32.12 32.15 32.11 32.13 7.5K
13:32 32.10 32.13 32.10 32.11 6.0K
13:33 32.13 32.13 32.10 32.10 3.7K
13:34 32.10 32.10 32.02 32.03 16.1K
13:35 32.03 32.03 31.94 31.94 33.9K
13:36 31.94 31.96 31.90 31.93 28.4K
13:37 31.92 31.93 31.89 31.93 13.9K
13:38 31.95 31.98 31.94 31.98 7.0K
13:39 31.98 31.98 31.94 31.94 5.2K
13:40 31.96 31.96 31.94 31.94 0.9K
13:41 31.94 31.94 31.89 31.90 3.9K
13:42 31.94 31.94 31.89 31.89 4.9K
13:43 31.89 31.92 31.89 31.92 8.8K
13:44 31.92 31.93 31.91 31.91 1.6K
13:45 31.94 31.95 31.92 31.92 5.9K
13:46 31.91 31.98 31.91 31.94 5.6K
13:47 31.94 31.98 31.94 31.98 3.1K
13:48 31.97 32.01 31.96 32.01 6.8K
13:49 32.02 32.02 32.00 32.02 6.2K
13:50 32.01 32.01 31.95 31.95 14.1K
13:51 31.94 31.95 31.90 31.95 11.9K
13:52 31.97 31.99 31.95 31.95 1.7K
13:53 31.95 31.98 31.95 31.96 2.0K
13:54 31.96 31.99 31.96 31.98 3.7K
13:55 31.97 31.99 31.95 31.98 2.4K
13:56 31.96 31.96 31.92 31.94 10.0K
13:57 31.94 31.95 31.94 31.94 3.4K
13:58 31.96 31.99 31.94 31.99 2.9K
13:59 31.95 31.97 31.95 31.97 3.5K
14:00 31.99 32.05 31.99 32.01 6.5K
14:01 32.02 32.02 32.01 32.01 1.6K
14:02 32.01 32.04 32.01 32.04 4.0K
14:03 32.04 32.04 32.02 32.02 7.1K
14:04 31.99 31.99 31.97 31.98 2.2K
14:05 31.98 31.98 31.93 31.96 4.1K
14:06 31.97 32.00 31.97 32.00 4.6K
14:07 32.00 32.03 32.00 32.03 7.1K
14:08 32.05 32.06 32.05 32.05 5.3K
14:09 32.07 32.09 32.06 32.09 4.2K
14:10 32.09 32.15 32.09 32.15 4.3K
14:11 32.15 32.15 32.12 32.12 2.7K
14:12 32.10 32.10 32.07 32.07 6.1K
14:13 32.08 32.08 32.07 32.07 3.8K
14:14 32.09 32.09 32.05 32.05 3.8K
14:15 32.01 32.01 31.99 31.99 7.2K
14:16 31.97 31.99 31.95 31.95 3.0K
14:17 31.96 31.96 31.94 31.94 1.0K
14:18 31.96 31.98 31.96 31.97 5.6K
14:19 31.98 31.98 31.96 31.97 4.9K
14:20 31.95 31.95 31.95 31.95 1.6K
14:22 31.94 31.94 31.94 31.94 0.7K
14:23 31.94 31.94 31.88 31.88 5.0K
14:24 31.90 31.91 31.90 31.91 1.8K
14:25 31.91 31.91 31.91 31.91 0.6K
14:26 31.90 31.91 31.88 31.90 1.2K
14:27 31.90 31.90 31.86 31.86 3.6K
14:28 31.86 31.86 31.84 31.86 0.8K
14:29 31.84 31.84 31.84 31.84 0.8K
14:30 31.86 31.89 31.86 31.89 6.5K
14:31 31.88 31.88 31.88 31.88 1.2K
14:32 31.88 31.90 31.88 31.90 5.7K
14:33 31.88 31.92 31.88 31.91 1.8K
14:34 31.92 31.92 31.89 31.89 3.9K
14:35 31.89 31.89 31.89 31.89 1.2K
14:36 31.90 31.90 31.90 31.90 0.6K
14:37 31.88 31.88 31.83 31.83 8.3K
14:38 31.83 31.88 31.83 31.88 4.6K
14:39 31.88 31.88 31.83 31.83 5.4K
14:40 31.83 31.84 31.83 31.83 1.9K
14:41 31.84 31.85 31.84 31.85 1.7K
14:42 31.83 31.83 31.83 31.83 0.9K
14:44 31.85 31.85 31.83 31.83 1.6K
14:45 31.83 31.83 31.83 31.83 0.8K
14:46 31.83 31.85 31.83 31.85 3.2K
14:47 31.86 31.87 31.86 31.85 1.8K
14:48 31.84 31.84 31.80 31.80 3.0K
14:49 31.79 31.80 31.78 31.78 6.8K
14:50 31.75 31.77 31.75 31.77 0.6K
14:51 31.73 31.73 31.70 31.71 3.6K
14:52 31.71 31.71 31.71 31.71 0.6K
14:53 31.71 31.71 31.71 31.71 1.2K
14:54 31.71 31.72 31.71 31.71 1.2K
14:55 31.71 31.71 31.71 31.71 4.0K
14:56 31.71 31.72 31.70 31.72 4.7K
14:57 31.72 31.72 31.71 31.71 1.8K
14:58 31.71 31.72 31.71 31.72 1.5K
14:59 31.72 31.79 31.72 31.79 7.0K
15:00 31.78 31.82 31.78 31.81 6.0K
15:01 31.84 31.85 31.84 31.85 1.9K
15:02 31.80 31.80 31.75 31.76 6.1K
15:03 31.72 31.74 31.72 31.72 13.0K
15:04 31.70 31.73 31.70 31.73 8.3K
15:05 31.72 31.72 31.71 31.71 1.7K
15:06 31.71 31.74 31.71 31.73 8.2K
15:07 31.71 31.71 31.71 31.71 0.1K
15:08 31.71 31.71 31.69 31.69 5.4K
15:09 31.71 31.72 31.71 31.72 4.5K
15:10 31.72 31.74 31.72 31.74 1.7K
15:11 31.74 31.74 31.72 31.72 4.6K
15:12 31.72 31.74 31.72 31.74 3.1K
15:13 31.74 31.74 31.73 31.73 1.7K
15:14 31.72 31.73 31.72 31.73 3.8K
15:15 31.74 31.75 31.73 31.74 32.9K
15:16 31.74 31.74 31.73 31.73 1.1K
15:17 31.77 31.77 31.77 31.77 1.6K
15:18 31.77 31.77 31.77 31.77 0.8K
15:19 31.77 31.81 31.77 31.81 5.0K
15:20 31.82 31.82 31.75 31.76 6.8K
15:21 31.75 31.76 31.75 31.76 5.3K
15:22 31.76 31.76 31.75 31.75 2.2K
15:23 31.75 31.76 31.74 31.75 6.4K
15:24 31.75 31.75 31.73 31.73 10.8K
15:25 31.73 31.73 31.71 31.71 4.4K
15:26 31.71 31.71 31.69 31.69 6.7K
15:27 31.68 31.70 31.68 31.69 8.5K
15:28 31.69 31.69 31.68 31.69 1.1K
15:29 31.68 31.73 31.68 31.73 8.7K
15:30 31.73 31.73 31.72 31.72 3.3K
15:31 31.72 31.72 31.69 31.69 3.4K
15:32 31.70 31.70 31.70 31.70 4.0K
15:33 31.69 31.69 31.67 31.67 3.9K
15:34 31.67 31.67 31.65 31.65 3.8K
15:35 31.66 31.70 31.64 31.69 9.0K
15:36 31.69 31.69 31.67 31.68 2.9K
15:37 31.69 31.69 31.68 31.68 3.6K
15:38 31.68 31.68 31.66 31.66 8.1K
15:39 31.65 31.66 31.65 31.66 6.3K
15:40 31.66 31.66 31.64 31.64 3.8K
15:41 31.64 31.64 31.64 31.64 5.2K
15:42 31.64 31.64 31.64 31.64 1.1K
15:43 31.65 31.67 31.65 31.67 13.3K
15:44 31.66 31.69 31.66 31.68 4.7K
15:45 31.69 31.74 31.69 31.74 11.5K
15:46 31.73 31.73 31.71 31.72 6.6K
15:47 31.72 31.73 31.72 31.73 3.6K
15:48 31.73 31.73 31.72 31.72 6.9K
15:49 31.73 31.73 31.71 31.72 13.3K
15:50 31.66 31.67 31.64 31.67 28.0K
15:51 31.66 31.66 31.63 31.63 9.0K
15:52 31.66 31.69 31.66 31.69 15.1K
15:53 31.70 31.73 31.69 31.71 14.2K
15:54 31.72 31.73 31.71 31.72 13.1K
15:55 31.70 31.70 31.66 31.66 28.1K
15:56 31.67 31.68 31.64 31.68 25.9K
15:57 31.71 31.71 31.53 31.57 53.8K
15:58 31.56 31.56 31.53 31.54 24.4K
15:59 31.50 31.51 31.49 31.50 218.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.50 30.76 29.32 29.75 1.8M
2025-09-25 31.30 31.65 30.32 30.52 2.1M
2025-09-24 32.05 32.28 31.11 31.17 2.1M
2025-09-23 30.73 32.69 30.73 31.50 2.7M
2025-09-22 30.08 31.35 29.85 30.71 1.9M
2025-09-19 30.39 30.43 29.41 30.33 2.2M
2025-09-18 30.75 30.92 30.05 30.34 2.2M
2025-09-17 29.17 31.05 28.95 30.76 4.3M
2025-09-16 28.85 29.24 28.55 28.84 1.3M
2025-09-15 28.41 28.87 28.10 28.77 0.8M
2025-09-12 28.83 28.98 28.28 28.36 1.1M
2025-09-11 28.10 28.91 28.04 28.78 1.4M
2025-09-10 28.49 28.56 27.78 28.14 1.6M
2025-09-09 28.40 29.24 28.16 28.37 1.8M
2025-09-08 28.37 28.48 27.64 28.11 1.3M
2025-09-05 29.34 29.51 28.67 28.77 1.6M
2025-09-04 29.00 29.12 28.65 28.90 1.2M
2025-09-03 29.65 29.95 29.05 29.15 1.0M
2025-09-02 29.11 29.66 29.05 29.61 1.4M
2025-08-29 29.16 29.99 29.03 29.12 1.4M
2025-08-28 30.11 30.32 28.96 29.01 2.4M
2025-08-27 30.00 30.16 29.52 29.71 1.3M
2025-08-26 31.14 31.19 30.16 30.39 2.1M
2025-08-25 31.55 32.45 31.06 31.07 1.3M
2025-08-22 30.78 31.81 30.78 31.45 1.6M
2025-08-21 29.61 31.04 29.55 30.67 1.4M
2025-08-20 29.11 29.71 28.46 29.68 3.2M
2025-08-19 30.20 30.60 29.10 29.15 5.0M
2025-08-18 31.84 31.93 29.65 29.90 4.3M
2025-08-15 31.50 32.49 30.56 31.95 2.5M
2025-08-14 34.49 34.54 33.22 33.30 1.9M
2025-08-13 34.90 34.95 34.10 34.86 1.4M
2025-08-12 33.50 34.58 33.40 34.11 2.0M
2025-08-11 33.30 33.50 32.26 32.37 1.1M
2025-08-08 33.60 33.80 32.47 33.39 1.1M
2025-08-07 33.55 34.17 33.24 33.60 1.9M
2025-08-06 33.21 33.69 32.62 33.36 1.3M
2025-08-05 33.37 33.68 32.61 33.05 2.6M
2025-08-04 34.00 34.26 32.41 33.28 2.8M
2025-08-01 33.72 33.82 32.85 33.65 2.7M
2025-07-31 34.25 34.49 33.27 34.33 2.4M
2025-07-30 35.11 35.35 34.25 34.31 1.6M
2025-07-29 35.38 36.09 34.93 35.04 1.9M
2025-07-28 35.00 35.37 34.15 35.04 2.4M
2025-07-25 36.27 36.37 34.58 35.17 2.7M
2025-07-24 39.96 39.96 36.06 36.11 6.3M
2025-07-23 40.47 40.81 39.80 39.93 1.7M
2025-07-22 41.32 41.54 39.77 40.50 4.0M
2025-07-21 42.23 42.77 41.31 41.98 1.9M
2025-07-18 42.28 43.20 41.82 42.28 2.3M
2025-07-17 41.17 42.14 41.12 42.00 1.9M
2025-07-16 42.08 42.11 41.19 41.37 1.6M
2025-07-15 42.69 43.05 41.75 42.43 1.7M
2025-07-14 43.40 43.57 42.39 42.50 0.9M
2025-07-11 42.65 43.46 42.25 43.09 0.8M
2025-07-10 44.10 44.21 42.02 42.83 1.7M
2025-07-09 44.40 44.58 43.31 43.68 1.0M
2025-07-08 43.92 45.05 43.91 44.40 1.5M
2025-07-07 43.63 44.12 43.09 43.47 1.8M
2025-07-03 43.00 43.64 42.14 43.11 1.3M
2025-07-02 43.49 43.49 42.33 42.74 1.2M
2025-07-01 43.16 44.21 42.71 42.99 0.7M
2025-06-30 44.26 44.26 42.38 43.36 1.5M
2025-06-27 44.69 44.84 44.14 44.53 0.6M
2025-06-26 45.32 45.57 44.53 44.79 0.7M
2025-06-25 45.87 46.18 44.96 45.20 1.1M
2025-06-24 43.50 45.90 43.19 45.80 2.0M
2025-06-23 42.93 43.61 42.58 43.18 0.7M
2025-06-20 43.73 43.75 42.38 42.81 1.0M
2025-06-18 42.46 43.59 42.02 43.06 0.8M
2025-06-17 42.69 43.22 42.34 42.69 0.8M
2025-06-16 42.60 43.20 41.50 42.66 1.8M
2025-06-13 41.20 42.10 41.10 41.69 2.0M
2025-06-12 41.00 42.03 40.81 42.00 1.3M
2025-06-11 42.27 42.82 41.52 41.65 1.3M
2025-06-10 42.20 42.87 41.79 41.90 0.9M
2025-06-09 42.32 43.01 42.06 42.69 0.7M
2025-06-06 43.30 43.30 41.80 42.30 1.1M
2025-06-05 42.73 43.38 42.16 42.97 1.0M
2025-06-04 41.33 42.88 41.06 42.43 1.3M
2025-06-03 41.14 41.30 40.06 40.71 1.1M
2025-06-02 40.98 41.19 40.05 40.94 0.7M
2025-05-30 42.05 42.28 40.46 41.10 2.8M
2025-05-29 43.20 43.21 41.97 42.44 0.7M
2025-05-28 43.00 43.17 42.42 42.67 1.5M
2025-05-27 42.52 43.01 41.79 42.55 1.2M
2025-05-23 42.19 42.78 42.15 42.52 0.6M
2025-05-22 42.15 43.78 41.89 42.96 1.7M
2025-05-21 43.49 43.96 42.38 42.51 1.2M
2025-05-20 42.53 43.95 41.70 43.49 4.4M
2025-05-19 43.75 44.58 42.73 43.95 1.9M
2025-05-16 44.17 45.08 43.97 44.27 1.4M
2025-05-15 44.68 44.86 43.32 44.21 1.2M
2025-05-14 47.00 47.00 44.65 45.08 2.6M
2025-05-13 44.97 46.88 44.76 46.05 1.3M
2025-05-12 44.95 46.20 44.48 45.45 1.5M
2025-05-09 43.01 43.91 41.93 42.56 0.8M
2025-05-08 43.44 43.47 42.01 43.00 0.7M
2025-05-07 44.20 44.20 42.19 42.64 1.5M
2025-05-06 42.78 44.28 42.39 43.98 1.7M
2025-05-05 42.12 43.21 41.63 42.78 1.0M
2025-05-02 41.98 43.44 41.35 43.02 1.2M
2025-05-01 41.04 42.06 40.35 40.37 0.7M
2025-04-30 40.01 41.14 39.66 41.03 1.1M
2025-04-29 40.50 40.91 40.00 40.54 1.0M
2025-04-28 40.04 40.81 39.90 40.49 1.6M
2025-04-25 40.87 41.69 39.95 40.93 1.5M
2025-04-24 39.00 41.40 38.76 41.12 1.5M
2025-04-23 38.10 39.79 38.05 39.22 1.9M
2025-04-22 35.90 38.35 35.79 37.93 2.5M
2025-04-21 35.54 36.09 34.92 35.49 1.4M
2025-04-17 37.60 38.26 35.28 35.33 1.4M
2025-04-16 38.06 38.32 36.29 36.54 3.6M
2025-04-15 38.60 39.29 38.48 38.77 2.9M
2025-04-14 38.50 40.99 38.50 38.63 4.6M
2025-04-11 37.54 37.55 34.84 36.37 3.9M
2025-04-10 37.87 38.70 36.50 36.73 3.6M
2025-04-09 35.09 37.75 34.00 36.79 3.8M
2025-04-08 38.70 39.69 35.22 35.86 3.1M
2025-04-07 35.76 39.43 35.15 36.08 3.2M
2025-04-04 40.41 40.51 36.82 38.25 3.2M
2025-04-03 44.04 44.45 43.17 43.48 1.9M
2025-04-02 44.62 46.13 44.16 45.87 1.6M
2025-04-01 44.87 45.62 44.28 44.29 1.2M
2025-03-31 44.43 45.40 43.80 44.91 1.4M
2025-03-28 47.05 47.66 44.80 45.43 1.6M
2025-03-27 46.37 48.94 46.03 48.12 3.9M
2025-03-26 44.23 47.61 44.05 46.37 8.5M
2025-03-25 43.61 46.02 43.60 44.23 5.8M
2025-03-24 44.89 45.18 43.36 44.45 1.6M
2025-03-21 45.88 45.88 43.30 44.89 2.0M
2025-03-20 45.98 46.49 45.10 46.02 1.9M
2025-03-19 47.55 48.81 45.87 47.66 1.9M
2025-03-18 47.65 48.07 46.10 46.69 1.8M
2025-03-17 45.85 48.50 43.74 47.13 4.2M
2025-03-14 43.12 43.78 42.02 43.19 1.8M
2025-03-13 40.20 40.42 39.29 39.97 1.5M
2025-03-12 40.74 41.54 39.11 40.43 1.2M
2025-03-11 39.00 41.40 38.99 40.75 1.2M
2025-03-10 39.19 39.86 37.68 38.42 1.7M
2025-03-07 41.09 41.79 39.78 40.52 1.3M
2025-03-06 42.95 43.98 41.11 41.37 1.1M
2025-03-05 41.00 43.49 40.99 43.42 1.5M
2025-03-04 38.88 40.22 38.30 39.68 1.0M
2025-03-03 40.65 41.07 39.08 39.18 1.1M
2025-02-28 39.93 40.48 39.42 40.08 1.9M
2025-02-27 42.04 42.49 41.02 41.40 0.9M
2025-02-26 41.50 42.50 40.81 42.04 1.3M
2025-02-25 40.50 41.05 39.78 40.14 1.3M
2025-02-24 41.82 41.97 39.25 40.45 2.0M
2025-02-21 43.01 43.27 41.30 41.94 1.4M
2025-02-20 45.28 45.90 41.85 42.42 1.5M
2025-02-19 45.25 45.25 43.27 44.04 1.5M
2025-02-18 45.00 45.45 43.32 45.29 1.8M
2025-02-14 45.00 46.25 43.76 44.26 1.9M
2025-02-13 42.82 44.46 42.36 44.01 2.4M
2025-02-12 41.23 43.20 40.52 43.00 1.3M
2025-02-11 42.95 43.00 41.09 41.17 1.7M
2025-02-10 43.25 43.83 42.63 43.33 1.5M
2025-02-07 43.20 44.00 42.27 42.98 1.2M
2025-02-06 40.99 42.52 40.40 42.49 1.2M
2025-02-05 40.85 41.07 39.56 40.10 1.0M
2025-02-04 40.71 41.55 40.40 40.98 0.9M
2025-02-03 38.94 41.02 38.23 39.95 1.1M
2025-01-31 42.21 42.38 39.52 39.90 1.0M
2025-01-30 41.44 43.20 41.32 42.19 1.1M
2025-01-29 41.60 41.99 40.56 40.96 0.8M
2025-01-28 41.30 41.57 39.74 41.54 0.9M
2025-01-27 39.27 41.30 39.02 40.96 1.7M
2025-01-24 38.99 40.14 38.23 39.93 1.2M
2025-01-23 39.50 39.66 37.66 37.99 0.9M
2025-01-22 38.98 39.82 38.74 39.48 0.8M
2025-01-21 38.42 39.04 38.04 38.98 1.4M
2025-01-17 37.20 38.50 37.00 38.37 1.5M
2025-01-16 36.60 37.23 36.60 37.04 1.2M
2025-01-15 36.82 37.38 36.53 36.58 0.8M
2025-01-14 36.98 37.21 36.45 36.65 0.9M
2025-01-13 36.00 36.25 35.34 36.09 0.9M
2025-01-10 37.22 37.81 36.01 36.09 0.8M
2025-01-08 36.50 37.56 36.17 37.51 0.8M
2025-01-07 36.47 37.00 36.24 36.83 0.8M
2025-01-06 39.07 39.54 36.43 36.52 1.1M
2025-01-03 39.00 39.35 38.27 38.67 0.7M
2025-01-02 38.27 38.81 37.88 38.69 0.6M