REI
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2023-09-21 | $0.0244100 | $0.0231100 | $0.0239100 | $0.0225800 |
2023-09-22 | $0.0231100 | $0.0241900 | $0.0247200 | $0.0226000 |
2023-09-23 | $0.0241900 | $0.0252600 | $0.0263200 | $0.0239300 |
2023-09-24 | $0.0252600 | $0.0241600 | $0.0252100 | $0.0239000 |
2023-09-25 | $0.0241600 | $0.0241900 | $0.0244600 | $0.0236700 |
2023-09-26 | $0.0241900 | $0.0235900 | $0.0246400 | $0.0233300 |
2023-09-27 | $0.0235900 | $0.0237200 | $0.0239900 | $0.0232000 |
2023-09-28 | $0.0237200 | $0.0240500 | $0.0243200 | $0.0235100 |
2023-09-29 | $0.0240500 | $0.0244900 | $0.0247600 | $0.0236800 |
2023-09-30 | $0.0244900 | $0.0242700 | $0.0245400 | $0.0237300 |
2023-10-01 | $0.0242700 | $0.0243600 | $0.0254800 | $0.0240800 |
2023-10-02 | $0.0243600 | $0.0236600 | $0.0242100 | $0.0233800 |
2023-10-03 | $0.0236600 | $0.0246900 | $0.0252300 | $0.0235900 |
2023-10-04 | $0.0246900 | $0.0247300 | $0.0266800 | $0.0244600 |
2023-10-05 | $0.0247300 | $0.0241200 | $0.0244000 | $0.0235800 |
2023-10-06 | $0.0241200 | $0.0240300 | $0.0245900 | $0.0240300 |
2023-10-07 | $0.0240300 | $0.0240400 | $0.0240700 | $0.0240300 |
2023-10-08 | $0.0249000 | $0.0243000 | $0.0251400 | $0.0240200 |
2023-10-09 | $0.0243000 | $0.0264900 | $0.0311900 | $0.0240100 |
2023-10-10 | $0.0264900 | $0.0268500 | $0.0304100 | $0.0252000 |
2023-10-11 | $0.0268500 | $0.0255300 | $0.0295600 | $0.0249900 |
2023-10-12 | $0.0255300 | $0.0243500 | $0.0256900 | $0.0238100 |
2023-10-13 | $0.0243500 | $0.0241800 | $0.0249800 | $0.0236400 |
2023-10-14 | $0.0241800 | $0.0239000 | $0.0241700 | $0.0233600 |
2023-10-15 | $0.0239000 | $0.0244600 | $0.0250000 | $0.0236400 |
2023-10-16 | $0.0244600 | $0.0245300 | $0.0256700 | $0.0236700 |
2023-10-17 | $0.0245300 | $0.0241500 | $0.0252800 | $0.0238600 |
2023-10-18 | $0.0241500 | $0.0243600 | $0.0243600 | $0.0235100 |
2023-10-19 | $0.0243600 | $0.0244200 | $0.0255700 | $0.0235600 |
2023-10-20 | $0.0244200 | $0.0255300 | $0.0264200 | $0.0240400 |
2023-10-21 | $0.0255300 | $0.0251400 | $0.0266300 | $0.0248400 |
2023-10-22 | $0.0251400 | $0.0258000 | $0.0258000 | $0.0249000 |
2023-10-23 | $0.0258000 | $0.0261400 | $0.0284500 | $0.0254700 |
2023-10-24 | $0.0261400 | $0.0261200 | $0.0271400 | $0.0247600 |
2023-10-25 | $0.0261200 | $0.0272600 | $0.0276000 | $0.0262200 |
2023-10-26 | $0.0272600 | $0.0269800 | $0.0276700 | $0.0259600 |
2023-10-27 | $0.0269800 | $0.0264600 | $0.0271400 | $0.0257800 |
2023-10-28 | $0.0264500 | $0.0265900 | $0.0269300 | $0.0255700 |
2023-10-29 | $0.0265900 | $0.0262500 | $0.0276300 | $0.0259000 |
2023-10-30 | $0.0262500 | $0.0265600 | $0.0269100 | $0.0258700 |
2023-10-31 | $0.0265600 | $0.0263400 | $0.0270300 | $0.0259900 |
2023-11-01 | $0.0263400 | $0.0283500 | $0.0329600 | $0.0269300 |
2023-11-02 | $0.0283500 | $0.0283100 | $0.0304000 | $0.0276100 |
2023-11-03 | $0.0283100 | $0.0284800 | $0.0288300 | $0.0277900 |
2023-11-04 | $0.0284800 | $0.0284500 | $0.0284800 | $0.0281100 |
2023-11-05 | $0.0284200 | $0.0294300 | $0.0297800 | $0.0280300 |
2023-11-06 | $0.0294300 | $0.0287400 | $0.0294500 | $0.0283900 |
2023-11-07 | $0.0287400 | $0.0290500 | $0.0301100 | $0.0286900 |
2023-11-08 | $0.0290500 | $0.0292200 | $0.0295800 | $0.0288700 |
2023-11-09 | $0.0292200 | $0.0290000 | $0.0304600 | $0.0282600 |
2023-11-10 | $0.0290000 | $0.0289900 | $0.0290000 | $0.0289300 |
2023-12-24 | $0.0358600 | $0.0348500 | $0.0357100 | $0.0339900 |
2023-12-25 | $0.0348500 | $0.0366200 | $0.0379300 | $0.0344400 |
2023-12-26 | $0.0366200 | $0.0357100 | $0.0361400 | $0.0344400 |
2023-12-27 | $0.0357100 | $0.0352100 | $0.0369500 | $0.0352100 |
2023-12-28 | $0.0352100 | $0.0340700 | $0.0349200 | $0.0336500 |
2023-12-29 | $0.0340700 | $0.0332400 | $0.0336600 | $0.0328200 |
2023-12-30 | $0.0332400 | $0.0333000 | $0.0337200 | $0.0324500 |
2023-12-31 | $0.0333000 | $0.0329800 | $0.0338200 | $0.0325600 |
2024-01-01 | $0.0329800 | $0.0349200 | $0.0349200 | $0.0335900 |
2024-01-02 | $0.0349200 | $0.0346300 | $0.0355300 | $0.0328300 |
2024-01-03 | $0.0346300 | $0.0317100 | $0.0330000 | $0.0300000 |
2024-01-04 | $0.0317100 | $0.0322600 | $0.0327000 | $0.0313800 |
2024-01-05 | $0.0322600 | $0.0304800 | $0.0322500 | $0.0300400 |
2024-01-06 | $0.0304800 | $0.0299100 | $0.0316700 | $0.0294700 |
2024-01-07 | $0.0299100 | $0.0290100 | $0.0307700 | $0.0276900 |
2024-01-08 | $0.0290100 | $0.0296000 | $0.0310100 | $0.0277200 |
2024-01-09 | $0.0296000 | $0.0276700 | $0.0290600 | $0.0262900 |
2024-01-10 | $0.0276700 | $0.0298000 | $0.0312000 | $0.0274700 |
2024-01-11 | $0.0298700 | $0.0305900 | $0.0315200 | $0.0292000 |
2024-01-12 | $0.0305900 | $0.0290900 | $0.0299400 | $0.0273800 |
2024-01-13 | $0.0290900 | $0.0295600 | $0.0299900 | $0.0282700 |
2024-01-14 | $0.0295600 | $0.0279400 | $0.0291900 | $0.0279400 |
2024-01-15 | $0.0279400 | $0.0293200 | $0.0297400 | $0.0284700 |
2024-01-16 | $0.0293200 | $0.0289000 | $0.0297600 | $0.0289000 |
2024-01-17 | $0.0289000 | $0.0290600 | $0.0299200 | $0.0286400 |
2024-01-18 | $0.0290600 | $0.0280700 | $0.0284900 | $0.0272500 |
2024-01-19 | $0.0280700 | $0.0287200 | $0.0287200 | $0.0274700 |
2024-01-20 | $0.0287200 | $0.0291700 | $0.0304200 | $0.0283400 |
2024-01-21 | $0.0291700 | $0.0295100 | $0.0299300 | $0.0282700 |
2024-01-22 | $0.0295100 | $0.0272700 | $0.0284600 | $0.0268800 |
2024-01-23 | $0.0272700 | $0.0275100 | $0.0287100 | $0.0271200 |
2024-01-24 | $0.0275100 | $0.0276500 | $0.0280600 | $0.0272500 |
2024-01-25 | $0.0276500 | $0.0271600 | $0.0283600 | $0.0271600 |
2024-01-26 | $0.0271600 | $0.0284400 | $0.0292700 | $0.0284400 |
2024-01-27 | $0.0284400 | $0.0286400 | $0.0294900 | $0.0282200 |
2024-01-28 | $0.0286400 | $0.0281600 | $0.0290000 | $0.0277400 |
2024-01-29 | $0.0281600 | $0.0290100 | $0.0294500 | $0.0281500 |
2024-01-30 | $0.0290100 | $0.0279100 | $0.0287700 | $0.0279100 |
2024-01-31 | $0.0279100 | $0.0276600 | $0.0280900 | $0.0272400 |
2024-02-01 | $0.0276600 | $0.0275700 | $0.0284300 | $0.0271400 |
2024-02-02 | $0.0275700 | $0.0280700 | $0.0285000 | $0.0267700 |
2024-02-03 | $0.0280700 | $0.0279500 | $0.0283800 | $0.0275200 |
2024-02-04 | $0.0279500 | $0.0272400 | $0.0276700 | $0.0268200 |
2024-02-05 | $0.0272400 | $0.0268800 | $0.0277300 | $0.0264500 |
2024-02-06 | $0.0268800 | $0.0271500 | $0.0275800 | $0.0262900 |
2024-02-07 | $0.0271500 | $0.0283800 | $0.0292600 | $0.0270500 |
2024-02-08 | $0.0283800 | $0.0280900 | $0.0289900 | $0.0280900 |
2024-02-09 | $0.0280900 | $0.0292400 | $0.0297100 | $0.0282900 |
2024-02-10 | $0.0292400 | $0.0300900 | $0.0334400 | $0.0286600 |
2024-02-11 | $0.0300900 | $0.0294700 | $0.0309200 | $0.0289900 |
2024-02-12 | $0.0294700 | $0.0294700 | $0.0309600 | $0.0289700 |
2024-02-13 | $0.0294700 | $0.0308300 | $0.0318300 | $0.0293400 |
2024-02-14 | $0.0308300 | $0.0311100 | $0.0352500 | $0.0305900 |
2024-02-15 | $0.0311100 | $0.0322000 | $0.0353200 | $0.0301200 |
2024-02-16 | $0.0322000 | $0.0339100 | $0.0349500 | $0.0318200 |
2024-02-17 | $0.0339100 | $0.0339400 | $0.0339600 | $0.0339100 |
2024-02-18 | $0.0330700 | $0.0328500 | $0.0349300 | $0.0328500 |
2024-02-19 | $0.0328500 | $0.0321000 | $0.0331400 | $0.0315900 |
2024-02-20 | $0.0321000 | $0.0318800 | $0.0329300 | $0.0313600 |
2024-02-21 | $0.0318800 | $0.0311100 | $0.0326700 | $0.0300800 |
2024-02-22 | $0.0311100 | $0.0317800 | $0.0323000 | $0.0302500 |
2024-02-23 | $0.0317800 | $0.0314600 | $0.0329800 | $0.0304500 |
2024-02-24 | $0.0314600 | $0.0319800 | $0.0335200 | $0.0314600 |
2024-02-25 | $0.0319800 | $0.0325900 | $0.0336200 | $0.0310400 |
2024-02-26 | $0.0325900 | $0.0332600 | $0.0348900 | $0.0327100 |
2024-02-27 | $0.0332600 | $0.0348100 | $0.0353800 | $0.0325300 |
2024-02-28 | $0.0348100 | $0.0356300 | $0.0393800 | $0.0350000 |
2024-02-29 | $0.0356300 | $0.0367100 | $0.0373200 | $0.0348700 |
2024-03-01 | $0.0367100 | $0.0393300 | $0.0393300 | $0.0368300 |
2024-03-02 | $0.0393300 | $0.0415700 | $0.0428100 | $0.0378400 |
2024-03-03 | $0.0415700 | $0.0416800 | $0.0435700 | $0.0404200 |
2024-03-04 | $0.0416800 | $0.0423700 | $0.0451000 | $0.0410000 |
2024-03-05 | $0.0423700 | $0.0389200 | $0.0427500 | $0.0382800 |
2024-03-06 | $0.0389200 | $0.0416500 | $0.0416500 | $0.0390100 |
2024-03-07 | $0.0416500 | $0.0461800 | $0.0481900 | $0.0421600 |
2024-03-08 | $0.0461800 | $0.0484700 | $0.0580 | $0.0457400 |
2024-03-09 | $0.0484700 | $0.0484500 | $0.0485100 | $0.0477600 |
2024-03-10 | $0.0527 | $0.0566 | $0.0601 | $0.0511 |
2024-03-11 | $0.0566 | $0.0649 | $0.0663 | $0.0562 |
2024-03-12 | $0.0649 | $0.0665 | $0.0786 | $0.0615 |
2024-03-13 | $0.0665 | $0.0739 | $0.0819 | $0.0658 |
2024-03-14 | $0.0739 | $0.0828 | $0.0842 | $0.0685 |
2024-03-15 | $0.0828 | $0.1015000 | $0.1314000 | $0.0806 |
2024-03-16 | $0.1015000 | $0.0822 | $0.1057000 | $0.0783 |
2024-03-17 | $0.0822 | $0.1272000 | $0.1360000 | $0.0861 |
2024-03-18 | $0.1272000 | $0.1176000 | $0.1406000 | $0.1136000 |
2024-03-19 | $0.1176000 | $0.1077000 | $0.1133000 | $0.0892 |
2024-03-20 | $0.1077000 | $0.1086000 | $0.1181000 | $0.1052000 |
2024-03-21 | $0.1086000 | $0.1035000 | $0.1074000 | $0.0995500 |
2024-03-22 | $0.1035000 | $0.0983 | $0.1008000 | $0.0938 |
2024-03-23 | $0.0983 | $0.0935 | $0.0986 | $0.0915 |
2024-03-24 | $0.0935 | $0.0954 | $0.1001000 | $0.0914 |
2024-03-25 | $0.0954 | $0.0992500 | $0.1048000 | $0.0937 |
2024-03-26 | $0.0992500 | $0.0973 | $0.1008000 | $0.0945 |
2024-03-27 | $0.0973 | $0.1625000 | $0.1715000 | $0.0944 |
2024-03-28 | $0.1625000 | $0.3249000 | $0.3504000 | $0.1579000 |
2024-03-29 | $0.3249000 | $0.1650000 | $0.3509000 | $0.1587000 |
2024-03-30 | $0.1650000 | $0.1358000 | $0.1769000 | $0.1274000 |
2024-03-31 | $0.1358000 | $0.1305000 | $0.1654000 | $0.1262000 |
2024-04-01 | $0.1305000 | $0.1206000 | $0.1310000 | $0.1150000 |
2024-04-02 | $0.1206000 | $0.1257000 | $0.1336000 | $0.1119000 |
2024-04-03 | $0.1257000 | $0.1109000 | $0.1280000 | $0.1089000 |
2024-04-04 | $0.1109000 | $0.1090000 | $0.1158000 | $0.1069000 |
2024-04-05 | $0.1090000 | $0.1025000 | $0.1079000 | $0.0990800 |
2024-04-06 | $0.1025000 | $0.1330000 | $0.1364000 | $0.1020000 |
2024-04-07 | $0.1330000 | $0.1131000 | $0.1415000 | $0.1082000 |
2024-04-08 | $0.1131000 | $0.1132000 | $0.1211000 | $0.1110000 |
2024-04-09 | $0.1132000 | $0.1072000 | $0.1127000 | $0.1051000 |
2024-04-10 | $0.1072000 | $0.1095000 | $0.1201000 | $0.1081000 |
2024-04-11 | $0.1095000 | $0.1036000 | $0.1099000 | $0.1015000 |
2024-04-12 | $0.1036000 | $0.0819 | $0.1001000 | $0.0799 |
2024-04-13 | $0.0819 | $0.0679 | $0.0807 | $0.0615 |
2024-04-14 | $0.0679 | $0.0783 | $0.0835 | $0.0664 |
2024-04-15 | $0.0783 | $0.0742 | $0.0774 | $0.0717 |
2024-04-16 | $0.0742 | $0.0721 | $0.0747 | $0.0696 |
2024-04-17 | $0.0721 | $0.0693 | $0.0748 | $0.0668 |
2024-04-18 | $0.0693 | $0.0718 | $0.0724 | $0.0680 |
2024-04-19 | $0.0718 | $0.0702 | $0.0722 | $0.0683 |
2024-04-20 | $0.0702 | $0.0858 | $0.0942 | $0.0708 |
2024-04-21 | $0.0858 | $0.1072000 | $0.1117000 | $0.0838 |
2024-04-22 | $0.1072000 | $0.1009000 | $0.1130000 | $0.0996100 |
2024-04-23 | $0.1009000 | $0.0930 | $0.1049000 | $0.0897 |
2024-04-24 | $0.0930 | $0.0868 | $0.0925 | $0.0848 |
2024-04-25 | $0.0868 | $0.0851 | $0.0884 | $0.0813 |
2024-04-26 | $0.0851 | $0.0956 | $0.1001000 | $0.0816 |
2024-04-27 | $0.0956 | $0.0869 | $0.0958 | $0.0844 |
2024-04-28 | $0.0869 | $0.0877 | $0.0966 | $0.0858 |
2024-04-29 | $0.0877 | $0.0856 | $0.0888 | $0.0830 |
2024-04-30 | $0.0856 | $0.0782 | $0.0825 | $0.0752 |
2024-05-01 | $0.0782 | $0.0783 | $0.0784 | $0.0776 |
2024-05-02 | $0.0804 | $0.0809 | $0.0821 | $0.0786 |
2024-05-03 | $0.0809 | $0.0862 | $0.0887 | $0.0824 |
2024-05-04 | $0.0862 | $0.0844 | $0.0876 | $0.0824 |
2024-05-05 | $0.0844 | $0.0839 | $0.0858 | $0.0820 |
2024-05-06 | $0.0839 | $0.0821 | $0.0847 | $0.0809 |
2024-05-07 | $0.0821 | $0.0804 | $0.0823 | $0.0792 |
2024-05-08 | $0.0804 | $0.0820 | $0.0850 | $0.0783 |
2024-05-09 | $0.0820 | $0.0833 | $0.0852 | $0.0814 |
2024-05-10 | $0.0833 | $0.0802 | $0.0833 | $0.0790 |
2024-05-11 | $0.0802 | $0.0797 | $0.0815 | $0.0779 |
2024-05-12 | $0.0797 | $0.0781 | $0.0805 | $0.0781 |
2024-05-13 | $0.0781 | $0.0755 | $0.0806 | $0.0755 |
2024-05-14 | $0.0755 | $0.0726 | $0.0751 | $0.0708 |
2024-05-15 | $0.0726 | $0.0762 | $0.0828 | $0.0762 |
2024-05-16 | $0.0762 | $0.0731 | $0.0777 | $0.0718 |
2024-05-17 | $0.0731 | $0.0751 | $0.0771 | $0.0744 |
2024-05-18 | $0.0751 | $0.0750 | $0.0770 | $0.0743 |
2024-05-19 | $0.0750 | $0.0722 | $0.0762 | $0.0722 |
2024-05-20 | $0.0722 | $0.0771 | $0.0800 | $0.0771 |
2024-05-21 | $0.0771 | $0.0758 | $0.0765 | $0.0744 |
2024-05-22 | $0.0758 | $0.0740 | $0.0753 | $0.0733 |
2024-05-23 | $0.0740 | $0.0713 | $0.0727 | $0.0700 |
2024-05-24 | $0.0713 | $0.0734 | $0.0740 | $0.0713 |
2024-05-25 | $0.0734 | $0.0721 | $0.0741 | $0.0721 |
2024-05-26 | $0.0721 | $0.0705 | $0.0726 | $0.0692 |
2024-05-27 | $0.0705 | $0.0715 | $0.0736 | $0.0701 |
2024-05-28 | $0.0715 | $0.0875 | $0.0950 | $0.0697 |
2024-05-29 | $0.0875 | $0.0791 | $0.0933 | $0.0770 |
2024-05-30 | $0.0791 | $0.0766 | $0.0813 | $0.0752 |
2024-05-31 | $0.0766 | $0.0756 | $0.0776 | $0.0736 |
2024-06-01 | $0.0756 | $0.0765 | $0.0799 | $0.0745 |
2024-06-02 | $0.0765 | $0.0745 | $0.0772 | $0.0738 |
2024-06-03 | $0.0745 | $0.0743 | $0.0757 | $0.0729 |
2024-06-04 | $0.0743 | $0.0742 | $0.0743 | $0.0740 |
2024-06-06 | $0.0754 | $0.0764 | $0.0779 | $0.0729 |
2024-06-07 | $0.0764 | $0.0759 | $0.0764 | $0.0759 |
2024-06-08 | $0.0700 | $0.0665 | $0.0707 | $0.0665 |
2024-06-09 | $0.0665 | $0.0676 | $0.0689 | $0.0662 |
2024-06-10 | $0.0676 | $0.0653 | $0.0681 | $0.0640 |
2024-06-11 | $0.0653 | $0.0606 | $0.0633 | $0.0586 |
2024-06-12 | $0.0606 | $0.0621 | $0.0635 | $0.0601 |
2024-06-13 | $0.0621 | $0.0567 | $0.0614 | $0.0561 |
2024-06-14 | $0.0567 | $0.0561 | $0.0594 | $0.0495000 |
2024-06-15 | $0.0561 | $0.0576 | $0.0583 | $0.0556 |
2024-06-16 | $0.0576 | $0.0606 | $0.0693 | $0.0566 |
2024-06-17 | $0.0606 | $0.0539 | $0.0612 | $0.0532 |
2024-06-18 | $0.0539 | $0.0502 | $0.0528 | $0.0475700 |
2024-06-19 | $0.0502 | $0.0520 | $0.0539 | $0.0500 |
2024-06-20 | $0.0520 | $0.0558 | $0.0597 | $0.0506 |
2024-06-21 | $0.0558 | $0.0519 | $0.0564 | $0.0513 |
2024-06-22 | $0.0519 | $0.0540 | $0.0559 | $0.0514 |
2024-06-23 | $0.0540 | $0.0505 | $0.0531 | $0.0499100 |
2024-06-24 | $0.0505 | $0.0505 | $0.0506 | $0.0503 |