罗伯特哈夫

RHI
🏛️ 美国 →
33.98
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 34.47 34.47 34.47 34.47 14.0K
09:32 34.51 34.51 34.51 34.51 0.5K
09:35 34.42 34.42 34.42 34.42 0.4K
09:36 34.42 34.50 34.42 34.48 1.3K
09:37 34.49 34.49 34.42 34.42 0.4K
09:38 34.45 34.48 34.45 34.48 0.6K
09:39 34.42 34.50 34.42 34.50 11.3K
09:40 34.46 34.46 34.30 34.30 2.0K
09:41 34.26 34.31 34.26 34.31 3.3K
09:43 34.31 34.31 34.31 34.31 0.6K
09:45 34.26 34.35 34.21 34.35 11.1K
09:46 34.26 34.26 34.23 34.23 1.3K
09:47 34.30 34.30 34.23 34.23 9.9K
09:49 34.19 34.20 34.15 34.20 6.9K
09:50 34.24 34.24 34.24 34.24 0.5K
09:51 34.20 34.20 34.20 34.20 1.3K
09:52 34.18 34.18 34.18 34.18 11.0K
09:53 34.16 34.16 34.16 34.16 0.6K
09:54 34.18 34.18 34.18 34.17 2.5K
09:55 34.18 34.18 34.18 34.18 0.2K
09:56 34.12 34.12 34.07 34.07 2.5K
09:57 34.03 34.05 34.03 34.05 0.4K
09:58 34.04 34.04 34.04 34.04 1.5K
09:59 34.06 34.09 34.06 34.09 2.2K
10:00 34.08 34.10 34.03 34.03 5.6K
10:01 34.07 34.07 34.03 34.03 3.7K
10:02 34.06 34.10 34.03 34.10 7.3K
10:03 34.06 34.07 34.04 34.05 9.8K
10:04 34.06 34.08 34.06 34.08 1.1K
10:05 34.04 34.04 33.99 33.99 2.3K
10:06 34.02 34.02 34.02 34.02 1.7K
10:07 33.98 33.98 33.98 33.98 1.1K
10:08 34.03 34.14 34.03 34.11 3.7K
10:09 34.18 34.18 34.18 34.18 1.1K
10:10 34.20 34.23 34.20 34.23 2.0K
10:11 34.28 34.37 34.28 34.33 3.4K
10:12 34.32 34.32 34.22 34.22 7.1K
10:13 34.26 34.26 34.21 34.21 4.1K
10:14 34.21 34.23 34.21 34.23 1.0K
10:15 34.24 34.24 34.24 34.24 2.3K
10:16 34.17 34.21 34.17 34.21 0.7K
10:17 34.20 34.20 34.17 34.17 1.9K
10:18 34.20 34.21 34.19 34.20 1.4K
10:19 34.21 34.21 34.21 34.21 0.6K
10:20 34.17 34.24 34.17 34.24 3.0K
10:21 34.24 34.27 34.23 34.23 3.3K
10:22 34.21 34.21 34.21 34.21 1.0K
10:23 34.22 34.22 34.22 34.22 0.6K
10:25 34.21 34.21 34.18 34.18 2.6K
10:26 34.25 34.25 34.25 34.25 2.4K
10:27 34.25 34.32 34.25 34.32 5.2K
10:28 34.35 34.35 34.27 34.27 2.2K
10:29 34.27 34.27 34.27 34.27 2.3K
10:31 34.20 34.20 34.20 34.20 0.6K
10:32 34.22 34.22 34.22 34.22 1.6K
10:34 34.22 34.22 34.22 34.22 1.7K
10:35 34.21 34.21 34.21 34.21 0.8K
10:37 34.21 34.21 34.21 34.21 0.5K
10:38 34.23 34.23 34.23 34.23 1.9K
10:40 34.21 34.21 34.21 34.21 1.2K
10:41 34.22 34.22 34.18 34.17 2.7K
10:42 34.12 34.12 34.12 34.12 2.2K
10:44 34.12 34.14 34.12 34.14 1.3K
10:45 34.14 34.14 34.10 34.10 4.3K
10:47 34.13 34.13 34.13 34.13 0.5K
10:48 34.11 34.11 34.11 34.11 0.9K
10:49 34.11 34.11 34.11 34.10 1.3K
10:51 34.12 34.16 34.12 34.16 5.0K
10:52 34.17 34.22 34.17 34.22 2.2K
10:53 34.24 34.25 34.24 34.25 1.7K
10:54 34.25 34.25 34.23 34.23 3.2K
10:57 34.20 34.23 34.20 34.23 2.4K
10:58 34.22 34.22 34.21 34.21 1.9K
11:00 34.22 34.22 34.22 34.22 1.6K
11:02 34.23 34.23 34.23 34.23 1.6K
11:04 34.21 34.21 34.21 34.21 1.0K
11:05 34.20 34.20 34.20 34.20 4.0K
11:06 34.19 34.19 34.19 34.19 1.6K
11:08 34.18 34.20 34.16 34.20 2.4K
11:09 34.19 34.19 34.18 34.17 1.7K
11:10 34.17 34.17 34.17 34.17 0.3K
11:11 34.16 34.16 34.16 34.16 1.4K
11:12 34.10 34.12 34.10 34.12 2.5K
11:13 34.13 34.17 34.13 34.17 1.8K
11:15 34.19 34.19 34.17 34.17 0.9K
11:16 34.18 34.19 34.18 34.19 1.4K
11:17 34.17 34.17 34.17 34.17 1.1K
11:19 34.17 34.17 34.17 34.17 0.6K
11:20 34.16 34.21 34.16 34.21 4.8K
11:21 34.15 34.15 34.14 34.14 1.7K
11:22 34.14 34.14 34.11 34.13 2.7K
11:23 34.13 34.13 34.13 34.13 0.4K
11:24 34.08 34.08 34.08 34.08 1.1K
11:25 34.05 34.05 34.05 34.05 0.1K
11:26 34.07 34.07 34.06 34.06 0.8K
11:27 34.03 34.07 34.03 34.05 1.3K
11:28 34.02 34.02 34.02 34.02 0.5K
11:29 34.04 34.04 34.04 34.04 0.6K
11:30 34.04 34.06 34.04 34.06 1.3K
11:31 34.05 34.07 34.05 34.07 1.6K
11:32 34.08 34.08 34.08 34.08 0.4K
11:33 34.07 34.08 34.07 34.07 1.8K
11:35 34.09 34.10 34.09 34.10 2.3K
11:37 34.08 34.10 34.08 34.10 1.6K
11:38 34.07 34.07 34.07 34.07 1.9K
11:39 34.11 34.11 34.11 34.11 2.2K
11:41 34.11 34.11 34.11 34.11 2.5K
11:43 34.07 34.07 34.07 34.07 1.6K
11:47 34.05 34.06 34.05 34.06 1.3K
11:48 34.09 34.09 34.07 34.07 3.5K
11:51 34.03 34.04 34.03 34.04 7.2K
11:52 34.03 34.03 34.01 34.01 1.5K
11:53 34.01 34.01 34.00 34.00 0.7K
11:54 34.00 34.02 34.00 34.02 1.2K
11:55 34.02 34.02 34.02 34.02 2.5K
11:58 33.99 33.99 33.99 33.99 0.8K
11:59 33.97 33.97 33.97 33.97 2.5K
12:00 33.98 33.98 33.98 33.98 1.4K
12:01 33.96 33.96 33.96 33.96 0.6K
12:02 33.95 33.95 33.95 33.95 0.4K
12:03 33.94 33.94 33.94 33.94 0.6K
12:04 33.95 33.95 33.95 33.95 1.0K
12:05 33.94 33.94 33.94 33.94 1.7K
12:08 33.92 33.92 33.91 33.92 2.1K
12:09 33.94 34.00 33.94 34.00 6.9K
12:10 33.98 33.99 33.98 33.99 2.0K
12:12 33.96 33.96 33.96 33.96 1.6K
12:15 33.94 33.94 33.94 33.94 0.7K
12:16 33.95 33.95 33.93 33.93 3.4K
12:17 33.96 33.96 33.93 33.93 0.4K
12:18 33.92 33.92 33.92 33.92 1.6K
12:19 33.90 33.90 33.90 33.90 0.4K
12:20 33.88 33.88 33.88 33.88 0.6K
12:21 33.88 33.88 33.87 33.87 2.6K
12:22 33.87 33.87 33.87 33.87 0.5K
12:23 33.88 33.88 33.88 33.88 0.5K
12:24 33.89 33.90 33.89 33.90 1.2K
12:25 33.90 33.90 33.88 33.88 3.0K
12:26 33.86 33.86 33.85 33.85 1.6K
12:27 33.85 33.85 33.85 33.85 1.3K
12:30 33.85 33.85 33.85 33.85 0.8K
12:31 33.88 33.90 33.88 33.90 4.8K
12:32 33.93 33.93 33.93 33.93 2.1K
12:34 33.95 33.95 33.93 33.93 2.6K
12:37 33.93 33.93 33.92 33.93 2.0K
12:38 33.95 33.97 33.95 33.97 1.6K
12:39 33.96 33.96 33.96 33.96 0.2K
12:40 33.95 33.95 33.94 33.94 1.3K
12:41 33.94 33.94 33.94 33.94 0.3K
12:42 33.95 33.95 33.95 33.95 1.0K
12:44 33.89 33.89 33.88 33.88 1.3K
12:46 33.89 33.89 33.89 33.89 1.0K
12:47 33.86 33.86 33.86 33.86 0.8K
12:48 33.84 33.84 33.84 33.84 0.6K
12:49 33.83 33.83 33.83 33.83 1.0K
12:50 33.84 33.84 33.84 33.84 2.4K
12:51 33.82 33.85 33.82 33.85 1.8K
12:52 33.86 33.86 33.86 33.86 1.1K
12:53 33.84 33.84 33.81 33.81 1.1K
12:54 33.83 33.83 33.83 33.83 2.5K
12:57 33.81 33.81 33.81 33.81 0.3K
12:58 33.84 33.84 33.84 33.84 3.0K
12:59 33.82 33.82 33.82 33.82 0.4K
13:00 33.79 33.83 33.79 33.83 1.9K
13:01 33.83 33.83 33.82 33.83 1.6K
13:02 33.84 33.84 33.84 33.84 2.0K
13:03 33.79 33.79 33.79 33.79 0.8K
13:04 33.79 33.79 33.79 33.79 1.7K
13:05 33.81 33.81 33.81 33.81 0.7K
13:06 33.81 33.81 33.80 33.80 1.4K
13:07 33.82 33.82 33.82 33.82 0.5K
13:08 33.84 33.84 33.84 33.84 1.5K
13:09 33.83 33.83 33.79 33.80 2.3K
13:11 33.81 33.83 33.81 33.83 3.1K
13:13 33.87 33.88 33.87 33.88 1.6K
13:14 33.87 33.88 33.87 33.88 2.8K
13:15 33.90 33.90 33.86 33.86 1.0K
13:16 33.82 33.83 33.82 33.83 1.1K
13:17 33.84 33.85 33.83 33.85 1.9K
13:18 33.83 33.83 33.83 33.83 1.8K
13:20 33.78 33.78 33.71 33.71 2.3K
13:21 33.75 33.75 33.75 33.75 1.7K
13:22 33.70 33.70 33.70 33.70 0.5K
13:23 33.69 33.69 33.69 33.69 2.5K
13:24 33.67 33.67 33.67 33.67 0.3K
13:25 33.69 33.73 33.69 33.73 4.1K
13:26 33.74 33.74 33.74 33.74 1.6K
13:27 33.73 33.73 33.72 33.72 0.8K
13:28 33.73 33.73 33.73 33.73 0.5K
13:29 33.73 33.74 33.73 33.74 1.7K
13:30 33.75 33.78 33.75 33.78 1.7K
13:31 33.78 33.78 33.78 33.78 0.7K
13:32 33.77 33.77 33.77 33.77 1.9K
13:33 33.76 33.76 33.75 33.75 2.0K
13:35 33.75 33.75 33.71 33.74 2.2K
13:36 33.73 33.73 33.71 33.72 1.9K
13:37 33.73 33.73 33.73 33.73 1.9K
13:38 33.74 33.74 33.74 33.74 0.7K
13:39 33.73 33.73 33.72 33.72 2.9K
13:42 33.68 33.68 33.67 33.67 1.3K
13:44 33.69 33.69 33.69 33.69 2.1K
13:45 33.70 33.70 33.69 33.69 2.9K
13:46 33.68 33.68 33.68 33.68 0.8K
13:47 33.69 33.70 33.69 33.70 1.7K
13:48 33.69 33.69 33.69 33.69 0.3K
13:49 33.68 33.68 33.68 33.68 0.8K
13:50 33.68 33.68 33.65 33.65 1.3K
13:51 33.65 33.65 33.65 33.65 0.4K
13:52 33.65 33.65 33.65 33.65 3.5K
13:53 33.66 33.66 33.66 33.66 0.9K
13:54 33.66 33.66 33.65 33.65 2.0K
13:55 33.64 33.64 33.64 33.64 1.8K
13:56 33.67 33.67 33.67 33.67 0.1K
13:57 33.66 33.67 33.66 33.67 1.4K
13:58 33.67 33.67 33.67 33.67 2.4K
14:00 33.68 33.68 33.64 33.64 1.9K
14:01 33.66 33.67 33.65 33.65 3.1K
14:02 33.64 33.65 33.64 33.65 2.3K
14:03 33.66 33.66 33.66 33.66 0.7K
14:04 33.66 33.66 33.58 33.58 4.4K
14:05 33.61 33.64 33.61 33.64 2.6K
14:06 33.65 33.67 33.65 33.67 0.9K
14:07 33.66 33.66 33.66 33.66 1.2K
14:08 33.65 33.65 33.65 33.65 1.5K
14:09 33.64 33.64 33.63 33.63 1.4K
14:10 33.63 33.63 33.63 33.63 1.6K
14:11 33.62 33.62 33.62 33.62 0.3K
14:12 33.63 33.66 33.63 33.65 6.1K
14:14 33.67 33.69 33.67 33.69 1.0K
14:15 33.69 33.72 33.69 33.72 2.7K
14:16 33.73 33.76 33.73 33.76 2.4K
14:17 33.76 33.77 33.76 33.77 1.9K
14:18 33.78 33.79 33.78 33.79 1.3K
14:19 33.78 33.78 33.75 33.75 3.9K
14:20 33.71 33.71 33.70 33.70 1.6K
14:21 33.70 33.71 33.70 33.70 3.5K
14:22 33.71 33.71 33.70 33.70 1.7K
14:23 33.69 33.69 33.63 33.64 7.6K
14:24 33.63 33.65 33.59 33.59 1.6K
14:25 33.60 33.60 33.58 33.58 2.0K
14:26 33.59 33.59 33.56 33.56 3.8K
14:27 33.52 33.52 33.50 33.50 2.8K
14:28 33.53 33.57 33.53 33.57 13.0K
14:29 33.60 33.60 33.60 33.60 2.2K
14:30 33.60 33.61 33.60 33.61 1.3K
14:31 33.60 33.63 33.60 33.63 5.2K
14:32 33.60 33.60 33.60 33.60 2.6K
14:33 33.57 33.59 33.55 33.55 5.3K
14:34 33.57 33.58 33.57 33.57 5.0K
14:35 33.58 33.58 33.58 33.58 2.0K
14:36 33.55 33.55 33.53 33.53 1.5K
14:37 33.53 33.54 33.53 33.54 1.8K
14:38 33.54 33.54 33.52 33.52 3.9K
14:39 33.54 33.54 33.52 33.53 4.0K
14:40 33.55 33.58 33.55 33.57 6.4K
14:41 33.58 33.61 33.58 33.61 9.0K
14:42 33.61 33.64 33.61 33.61 4.4K
14:43 33.61 33.62 33.61 33.62 2.7K
14:44 33.63 33.63 33.63 33.63 1.0K
14:45 33.64 33.64 33.61 33.61 4.1K
14:46 33.62 33.62 33.59 33.59 3.0K
14:47 33.56 33.56 33.55 33.55 1.5K
14:48 33.56 33.62 33.56 33.62 5.5K
14:49 33.64 33.66 33.64 33.66 4.0K
14:50 33.65 33.65 33.63 33.63 1.8K
14:51 33.62 33.62 33.60 33.60 4.2K
14:52 33.61 33.61 33.58 33.58 3.1K
14:53 33.58 33.59 33.57 33.59 1.4K
14:54 33.58 33.58 33.52 33.53 2.0K
14:55 33.55 33.56 33.54 33.56 1.0K
14:56 33.56 33.58 33.56 33.58 5.4K
14:57 33.50 33.52 33.48 33.48 11.7K
14:58 33.50 33.51 33.50 33.51 3.1K
14:59 33.50 33.56 33.50 33.53 7.4K
15:00 33.52 33.54 33.50 33.54 3.1K
15:01 33.54 33.54 33.48 33.48 6.5K
15:02 33.47 33.47 33.45 33.46 2.9K
15:03 33.47 33.47 33.46 33.46 0.4K
15:04 33.49 33.50 33.47 33.47 4.9K
15:05 33.46 33.46 33.46 33.46 3.1K
15:06 33.46 33.46 33.45 33.46 2.4K
15:07 33.46 33.48 33.46 33.48 11.3K
15:08 33.49 33.50 33.47 33.50 6.6K
15:09 33.51 33.51 33.49 33.50 6.6K
15:10 33.49 33.50 33.49 33.50 3.4K
15:11 33.51 33.51 33.50 33.51 4.0K
15:12 33.49 33.49 33.49 33.49 3.2K
15:13 33.49 33.49 33.48 33.48 5.1K
15:14 33.47 33.48 33.45 33.45 3.6K
15:15 33.45 33.46 33.45 33.45 1.4K
15:16 33.47 33.51 33.47 33.47 13.0K
15:17 33.48 33.48 33.45 33.45 2.6K
15:18 33.45 33.45 33.44 33.44 2.1K
15:19 33.44 33.45 33.41 33.45 5.5K
15:20 33.45 33.49 33.45 33.49 3.0K
15:21 33.48 33.48 33.46 33.46 3.7K
15:22 33.45 33.46 33.45 33.45 2.6K
15:23 33.44 33.44 33.42 33.42 3.6K
15:24 33.43 33.43 33.42 33.42 0.8K
15:25 33.44 33.44 33.42 33.43 3.5K
15:26 33.43 33.44 33.43 33.43 2.2K
15:27 33.46 33.47 33.46 33.46 16.4K
15:28 33.46 33.46 33.38 33.38 10.1K
15:29 33.39 33.40 33.39 33.40 2.7K
15:30 33.41 33.46 33.41 33.45 6.4K
15:31 33.47 33.49 33.46 33.49 10.4K
15:32 33.47 33.49 33.47 33.47 5.7K
15:33 33.48 33.48 33.46 33.46 3.5K
15:34 33.46 33.46 33.45 33.45 2.3K
15:35 33.46 33.46 33.45 33.45 3.1K
15:36 33.44 33.44 33.41 33.41 4.6K
15:37 33.42 33.42 33.39 33.39 10.9K
15:38 33.40 33.40 33.39 33.40 1.3K
15:39 33.39 33.43 33.38 33.43 15.2K
15:40 33.43 33.44 33.43 33.44 7.0K
15:41 33.44 33.44 33.43 33.44 8.5K
15:42 33.45 33.46 33.45 33.46 1.8K
15:43 33.46 33.47 33.45 33.45 6.0K
15:44 33.46 33.50 33.46 33.50 14.5K
15:45 33.49 33.49 33.49 33.49 5.5K
15:46 33.48 33.48 33.48 33.48 3.9K
15:47 33.49 33.51 33.49 33.50 8.3K
15:48 33.50 33.51 33.48 33.48 13.6K
15:49 33.48 33.48 33.46 33.48 16.9K
15:50 33.51 33.52 33.49 33.51 13.5K
15:51 33.51 33.53 33.50 33.49 13.2K
15:52 33.49 33.53 33.49 33.53 8.5K
15:53 33.51 33.51 33.43 33.47 54.5K
15:54 33.40 33.51 33.40 33.50 55.8K
15:55 33.53 33.55 33.50 33.55 21.8K
15:56 33.55 33.55 33.50 33.50 23.1K
15:57 33.49 33.51 33.47 33.47 23.6K
15:58 33.46 33.49 33.46 33.49 41.1K
15:59 33.48 33.49 33.45 33.49 340.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 34.11 34.39 33.20 33.98 1.5M
2025-09-29 34.35 34.42 33.58 34.28 1.7M
2025-09-26 33.49 34.24 33.44 34.02 1.9M
2025-09-25 34.53 34.53 33.36 33.49 1.5M
2025-09-24 33.84 34.76 33.76 34.63 2.6M
2025-09-23 34.97 35.24 33.62 33.79 1.5M
2025-09-22 34.29 34.96 34.16 34.90 2.4M
2025-09-19 35.12 35.17 34.27 34.47 3.6M
2025-09-18 35.06 35.53 34.75 35.11 1.1M
2025-09-17 35.49 36.52 34.61 34.73 1.7M
2025-09-16 34.95 35.66 34.50 35.50 1.6M
2025-09-15 35.80 36.01 34.85 34.98 1.5M
2025-09-12 36.43 36.70 35.43 35.44 1.0M
2025-09-11 35.16 36.41 34.85 36.39 1.4M
2025-09-10 35.62 35.81 34.71 35.01 1.5M
2025-09-09 36.09 36.39 35.77 35.85 1.2M
2025-09-08 36.76 36.94 35.45 35.93 1.5M
2025-09-05 37.34 38.15 36.80 37.03 1.2M
2025-09-04 37.10 37.40 36.81 37.35 1.0M
2025-09-03 36.92 37.59 36.75 37.15 2.0M
2025-09-02 36.89 37.53 36.62 37.22 2.1M
2025-08-29 36.50 37.38 36.50 37.32 1.9M
2025-08-28 37.03 37.22 36.07 36.53 1.1M
2025-08-27 36.40 36.98 36.28 36.84 2.0M
2025-08-26 37.66 38.05 36.21 36.50 1.6M
2025-08-25 37.44 38.08 37.13 37.80 2.3M
2025-08-22 36.29 38.28 36.20 37.94 2.0M
2025-08-21 36.37 36.52 35.76 35.96 1.1M
2025-08-20 36.63 37.28 36.55 36.67 1.8M
2025-08-19 36.20 37.10 36.07 36.60 1.6M
2025-08-18 36.28 36.33 35.72 35.81 1.3M
2025-08-15 36.41 36.80 35.95 36.33 1.6M
2025-08-14 36.20 36.57 35.49 36.25 2.3M
2025-08-13 35.02 36.66 34.67 36.66 2.9M
2025-08-12 33.78 34.84 33.54 34.82 2.0M
2025-08-11 34.11 34.66 33.18 33.68 2.4M
2025-08-08 34.42 34.70 34.06 34.20 1.4M
2025-08-07 35.01 35.31 34.26 34.40 1.9M
2025-08-06 35.35 35.36 34.51 34.66 1.8M
2025-08-05 35.54 35.68 34.96 35.22 2.1M
2025-08-04 35.39 35.74 35.13 35.25 1.8M
2025-08-01 36.41 36.54 35.22 35.34 2.1M
2025-07-31 37.07 37.61 36.84 36.91 2.1M
2025-07-30 38.52 38.86 36.96 37.45 2.5M
2025-07-29 39.32 39.45 38.34 38.39 1.5M
2025-07-28 39.91 40.38 39.49 39.49 1.4M
2025-07-25 40.39 40.39 38.90 39.81 1.9M
2025-07-24 42.65 42.65 39.18 39.84 3.6M
2025-07-23 42.95 43.26 42.39 42.40 2.7M
2025-07-22 41.96 42.90 41.81 42.67 2.0M
2025-07-21 42.09 42.40 41.75 41.80 1.7M
2025-07-18 42.38 42.78 41.65 41.86 1.7M
2025-07-17 41.64 43.28 41.34 42.15 2.1M
2025-07-16 40.18 41.21 39.85 41.18 2.4M
2025-07-15 41.47 41.47 40.00 40.02 2.2M
2025-07-14 41.79 41.87 40.87 41.16 1.9M
2025-07-11 42.43 42.88 41.86 42.06 1.0M
2025-07-10 42.92 43.69 42.66 42.92 1.9M
2025-07-09 42.76 42.98 42.12 42.90 2.4M
2025-07-08 41.16 43.04 40.85 42.53 5.8M
2025-07-07 42.50 42.76 40.83 41.16 2.1M
2025-07-03 43.27 43.35 42.58 42.85 0.9M
2025-07-02 43.12 43.30 42.35 43.03 2.7M
2025-07-01 40.82 43.82 40.78 42.85 3.3M
2025-06-30 41.27 41.45 40.87 41.05 1.4M
2025-06-27 41.74 41.85 40.90 41.32 3.0M
2025-06-26 41.18 41.73 40.56 41.41 2.0M
2025-06-25 41.31 41.31 40.42 40.88 1.9M
2025-06-24 40.87 41.34 40.31 41.32 1.9M
2025-06-23 40.30 40.57 39.61 40.36 3.6M
2025-06-20 41.36 41.59 39.98 40.31 5.5M
2025-06-18 42.30 42.64 41.23 41.34 2.0M
2025-06-17 42.83 43.25 42.10 42.22 1.1M
2025-06-16 43.24 43.38 42.35 43.23 1.4M
2025-06-13 43.10 43.62 42.51 42.65 1.6M
2025-06-12 43.55 44.08 43.14 43.79 1.0M
2025-06-11 45.14 45.17 43.54 44.00 1.6M
2025-06-10 44.98 45.67 44.40 44.76 3.0M
2025-06-09 44.84 44.95 44.19 44.50 1.8M
2025-06-06 44.15 44.39 43.49 44.38 1.9M
2025-06-05 44.55 44.78 43.47 43.57 3.3M
2025-06-04 44.75 45.11 44.52 44.61 1.2M
2025-06-03 44.76 45.17 43.89 44.85 1.6M
2025-06-02 45.66 45.77 44.43 44.81 1.3M
2025-05-30 46.14 46.21 45.03 45.79 1.1M
2025-05-29 46.24 46.69 45.79 46.42 1.2M
2025-05-28 46.68 46.68 45.72 45.92 0.8M
2025-05-27 46.21 46.63 45.36 46.52 1.1M
2025-05-23 44.57 45.40 44.43 45.31 1.1M
2025-05-22 45.47 46.14 45.08 46.11 1.3M
2025-05-21 46.60 46.93 45.54 45.58 1.3M
2025-05-20 47.86 48.10 47.31 47.32 1.1M
2025-05-19 47.19 48.20 47.02 48.16 1.0M
2025-05-16 47.37 48.19 46.83 47.99 1.0M
2025-05-15 46.94 47.48 46.94 47.19 0.9M
2025-05-14 47.42 47.53 46.66 47.33 0.9M
2025-05-13 48.28 48.28 47.54 47.69 0.9M
2025-05-12 46.91 48.54 46.86 48.19 1.8M
2025-05-09 45.35 45.60 44.50 44.82 0.7M
2025-05-08 43.85 45.56 43.56 45.33 0.9M
2025-05-07 43.65 44.20 42.64 43.39 1.4M
2025-05-06 43.71 44.22 43.31 43.37 1.0M
2025-05-05 44.71 45.20 43.99 44.01 0.9M
2025-05-02 44.54 45.67 44.54 45.41 1.1M
2025-05-01 44.47 45.05 44.01 44.46 1.5M
2025-04-30 43.84 44.34 43.06 44.30 2.2M
2025-04-29 44.30 44.90 44.02 44.26 1.7M
2025-04-28 44.29 45.23 43.70 44.43 2.3M
2025-04-25 44.83 45.10 43.25 44.01 4.0M
2025-04-24 42.52 45.09 40.00 45.01 7.6M
2025-04-23 47.98 48.47 46.37 46.45 1.8M
2025-04-22 45.56 46.28 45.21 46.23 2.6M
2025-04-21 44.99 45.22 44.31 45.13 2.5M
2025-04-17 46.53 47.32 45.16 45.42 3.0M
2025-04-16 48.26 48.63 47.53 47.97 0.9M
2025-04-15 49.42 49.73 47.99 48.34 1.5M
2025-04-14 50.38 50.38 49.18 49.93 0.9M
2025-04-11 48.71 49.50 47.34 49.41 1.1M
2025-04-10 50.22 50.55 47.19 48.50 1.5M
2025-04-09 46.00 51.55 45.61 51.49 2.1M
2025-04-08 48.78 48.81 45.94 46.33 1.6M
2025-04-07 46.71 49.37 44.97 47.31 1.8M
2025-04-04 50.00 50.03 47.37 48.41 2.0M
2025-04-03 52.86 53.32 50.76 50.96 1.2M
2025-04-02 53.75 55.24 53.70 54.71 0.8M
2025-04-01 54.48 54.81 53.74 54.00 0.9M
2025-03-31 53.53 54.79 53.27 54.55 1.2M
2025-03-28 54.64 54.85 53.68 53.88 1.1M
2025-03-27 53.97 55.14 53.65 55.04 1.1M
2025-03-26 53.59 54.36 53.21 53.93 1.1M
2025-03-25 54.78 54.96 53.13 53.43 1.1M
2025-03-24 53.93 55.19 53.93 54.88 1.4M
2025-03-21 53.64 53.71 52.52 53.14 6.0M
2025-03-20 54.10 54.50 53.78 53.84 1.4M
2025-03-19 54.18 55.08 53.88 54.50 1.7M
2025-03-18 53.18 54.21 52.92 54.06 1.2M
2025-03-17 52.83 53.71 52.80 53.51 1.6M
2025-03-14 52.25 53.20 52.19 53.08 1.4M
2025-03-13 52.82 53.27 51.55 51.96 1.0M
2025-03-12 54.14 54.42 52.55 53.06 1.5M
2025-03-11 54.46 54.94 53.72 54.15 1.7M
2025-03-10 54.90 56.28 53.94 54.47 3.1M
2025-03-07 54.74 55.24 53.53 54.75 1.9M
2025-03-06 54.91 55.56 54.24 55.20 1.4M
2025-03-05 54.98 55.76 54.52 55.45 1.5M
2025-03-04 55.91 56.41 54.91 54.98 2.2M
2025-03-03 59.09 59.61 56.02 56.38 1.6M
2025-02-28 58.42 59.35 58.10 59.09 1.6M
2025-02-27 59.23 59.84 58.41 58.45 1.1M
2025-02-26 59.63 61.16 58.78 59.51 2.0M
2025-02-25 59.72 60.37 59.61 59.63 1.1M
2025-02-24 59.90 60.82 59.06 60.49 1.5M
2025-02-21 60.25 60.57 59.60 60.00 1.6M
2025-02-20 60.33 60.42 59.76 60.03 0.8M
2025-02-19 59.22 60.77 59.11 60.40 0.9M
2025-02-18 60.43 60.71 59.17 59.77 1.2M
2025-02-14 58.73 60.51 58.45 60.15 1.6M
2025-02-13 58.35 58.92 57.96 58.36 1.1M
2025-02-12 58.57 59.24 57.88 57.89 1.0M
2025-02-11 58.87 59.83 58.57 59.28 1.3M
2025-02-10 60.74 60.93 59.21 59.39 1.3M
2025-02-07 60.94 60.97 59.27 59.32 1.2M
2025-02-06 62.04 62.44 60.49 60.70 1.1M
2025-02-05 63.27 63.61 61.71 62.04 1.2M
2025-02-04 63.13 63.73 62.85 63.05 1.1M
2025-02-03 63.67 64.71 62.47 63.35 1.5M
2025-01-31 65.26 66.25 64.59 64.79 3.6M
2025-01-30 64.86 66.74 63.08 64.59 4.4M
2025-01-29 70.13 70.35 68.37 69.15 2.0M
2025-01-28 70.52 71.25 70.14 70.33 1.0M
2025-01-27 70.18 70.37 69.07 70.18 1.5M
2025-01-24 70.48 70.83 69.82 69.88 0.9M
2025-01-23 70.81 70.93 69.91 70.50 0.9M
2025-01-22 71.14 71.44 70.37 71.12 0.6M
2025-01-21 71.80 71.96 70.98 71.30 0.4M
2025-01-17 72.00 72.10 70.38 70.92 0.6M
2025-01-16 70.04 71.13 69.86 70.81 0.7M
2025-01-15 70.00 70.72 69.65 70.24 0.9M
2025-01-14 67.18 68.69 67.06 68.66 0.7M
2025-01-13 65.49 67.00 64.97 67.00 1.1M
2025-01-10 66.52 66.53 65.03 65.49 1.9M
2025-01-08 68.52 68.52 67.13 67.42 0.9M
2025-01-07 69.56 70.50 68.23 68.72 1.0M
2025-01-06 70.22 71.10 69.35 69.45 0.9M
2025-01-03 69.29 69.99 68.65 69.95 0.8M
2025-01-02 71.25 71.25 68.34 68.51 0.9M