| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2023-12-29 |
7,072.00 |
7,124.00 |
7,072.00 |
7,090.00 |
0.2M |
| 2023-12-28 |
7,102.00 |
7,142.00 |
7,068.00 |
7,092.00 |
0.3M |
| 2023-12-27 |
7,074.00 |
7,150.00 |
7,020.00 |
7,072.00 |
0.2M |
| 2023-12-22 |
7,052.00 |
7,120.00 |
7,050.00 |
7,106.00 |
0.2M |
| 2023-12-21 |
7,084.00 |
7,162.00 |
7,000.00 |
7,100.00 |
0.3M |
| 2023-12-20 |
7,164.00 |
7,214.00 |
7,052.00 |
7,118.00 |
0.5M |
| 2023-12-19 |
7,090.00 |
7,150.00 |
7,028.00 |
7,096.00 |
0.7M |
| 2023-12-18 |
7,068.00 |
7,118.00 |
7,014.00 |
7,072.00 |
0.9M |
| 2023-12-15 |
7,088.00 |
7,124.00 |
7,004.00 |
7,074.00 |
1.0M |
| 2023-12-14 |
6,970.00 |
7,082.00 |
6,856.00 |
7,076.00 |
0.6M |
| 2023-12-13 |
6,970.00 |
7,072.00 |
6,896.60 |
6,898.00 |
0.7M |
| 2023-12-12 |
6,948.00 |
7,046.00 |
6,870.00 |
7,028.00 |
0.7M |
| 2023-12-11 |
6,830.00 |
6,958.00 |
6,816.00 |
6,912.00 |
0.6M |
| 2023-12-08 |
6,590.00 |
6,838.00 |
6,580.00 |
6,830.00 |
1.4M |
| 2023-12-07 |
6,398.00 |
6,591.00 |
6,370.00 |
6,590.00 |
0.6M |
| 2023-12-06 |
6,364.00 |
6,460.00 |
6,308.00 |
6,440.00 |
0.4M |
| 2023-12-05 |
6,322.00 |
6,374.00 |
6,300.00 |
6,348.00 |
0.5M |
| 2023-12-04 |
6,160.00 |
6,366.00 |
6,160.00 |
6,332.00 |
0.6M |
| 2023-12-01 |
6,148.00 |
6,328.00 |
6,148.00 |
6,304.00 |
0.3M |
| 2023-11-30 |
6,110.00 |
6,172.00 |
6,100.00 |
6,116.00 |
0.6M |
| 2023-11-29 |
6,118.00 |
6,148.00 |
6,092.00 |
6,116.00 |
0.2M |
| 2023-11-28 |
6,116.00 |
6,154.00 |
6,090.00 |
6,124.00 |
0.2M |
| 2023-11-27 |
6,122.00 |
6,174.00 |
6,084.00 |
6,148.00 |
0.2M |
| 2023-11-24 |
6,132.00 |
6,182.00 |
6,106.00 |
6,150.00 |
0.1M |
| 2023-11-23 |
6,242.00 |
6,256.00 |
6,158.00 |
6,166.00 |
0.2M |
| 2023-11-22 |
6,174.00 |
6,262.00 |
6,164.00 |
6,254.00 |
0.3M |
| 2023-11-21 |
6,058.00 |
6,162.00 |
6,058.00 |
6,162.00 |
0.4M |
| 2023-11-20 |
6,102.00 |
6,140.00 |
6,054.00 |
6,096.00 |
0.2M |
| 2023-11-17 |
6,002.00 |
6,104.00 |
6,002.00 |
6,096.00 |
0.4M |
| 2023-11-16 |
6,030.00 |
6,062.00 |
5,924.00 |
5,976.00 |
0.3M |
| 2023-11-15 |
5,970.00 |
6,022.00 |
5,922.00 |
6,014.00 |
0.3M |
| 2023-11-14 |
5,916.00 |
5,996.00 |
5,866.00 |
5,948.00 |
0.3M |
| 2023-11-13 |
5,914.00 |
5,976.00 |
5,902.00 |
5,956.00 |
0.3M |
| 2023-11-10 |
5,872.00 |
5,880.00 |
5,796.00 |
5,858.00 |
0.3M |
| 2023-11-09 |
5,828.00 |
5,890.00 |
5,792.00 |
5,878.00 |
0.2M |
| 2023-11-08 |
5,862.00 |
5,900.00 |
5,840.00 |
5,856.00 |
0.3M |
| 2023-11-07 |
5,764.00 |
5,862.00 |
5,742.00 |
5,830.00 |
0.3M |
| 2023-11-06 |
5,780.00 |
5,804.00 |
5,712.00 |
5,778.00 |
0.5M |
| 2023-11-03 |
5,898.00 |
5,976.00 |
5,636.00 |
5,746.00 |
0.7M |
| 2023-11-02 |
5,938.00 |
6,020.00 |
5,848.00 |
5,870.00 |
0.3M |
| 2023-11-01 |
5,842.00 |
5,980.00 |
5,814.00 |
5,860.00 |
0.4M |
| 2023-10-31 |
5,856.00 |
5,938.00 |
5,788.00 |
5,810.00 |
0.6M |
| 2023-10-30 |
5,940.00 |
6,048.00 |
5,937.60 |
5,992.00 |
0.3M |
| 2023-10-27 |
5,922.00 |
5,958.00 |
5,870.00 |
5,928.00 |
0.3M |
| 2023-10-26 |
5,908.00 |
6,001.10 |
5,874.00 |
5,916.00 |
0.9M |
| 2023-10-25 |
5,860.00 |
5,958.00 |
5,814.00 |
5,920.00 |
0.8M |
| 2023-10-24 |
5,768.00 |
5,880.00 |
5,684.00 |
5,864.00 |
0.8M |
| 2023-10-23 |
5,760.00 |
5,874.00 |
5,724.00 |
5,762.00 |
0.7M |
| 2023-10-20 |
6,022.00 |
6,028.00 |
5,878.00 |
5,878.00 |
0.7M |
| 2023-10-19 |
6,126.00 |
6,170.00 |
6,088.00 |
6,154.00 |
0.7M |
| 2023-10-18 |
6,128.00 |
6,254.00 |
6,102.00 |
6,148.00 |
0.6M |
| 2023-10-17 |
6,024.00 |
6,286.00 |
5,988.00 |
6,136.00 |
0.7M |
| 2023-10-16 |
6,022.00 |
6,050.00 |
5,946.00 |
6,026.00 |
0.3M |
| 2023-10-13 |
6,082.00 |
6,148.00 |
5,978.00 |
6,010.00 |
0.6M |
| 2023-10-12 |
6,092.00 |
6,128.00 |
6,026.00 |
6,082.00 |
1.2M |
| 2023-10-11 |
5,978.00 |
6,110.00 |
5,936.00 |
6,070.00 |
0.8M |
| 2023-10-10 |
5,966.00 |
6,082.00 |
5,872.00 |
6,074.00 |
0.3M |
| 2023-10-09 |
6,038.00 |
6,044.00 |
5,866.00 |
5,908.00 |
0.4M |
| 2023-10-06 |
6,132.00 |
6,170.00 |
6,034.00 |
6,082.00 |
0.4M |
| 2023-10-05 |
6,056.00 |
6,132.00 |
6,044.00 |
6,082.00 |
0.4M |
| 2023-10-04 |
6,026.00 |
6,058.00 |
5,992.00 |
6,046.00 |
0.3M |
| 2023-10-03 |
6,130.00 |
6,169.20 |
6,046.00 |
6,046.00 |
0.3M |
| 2023-10-02 |
6,092.00 |
6,178.00 |
6,040.00 |
6,156.00 |
0.4M |
| 2023-09-29 |
6,156.00 |
6,178.00 |
6,074.00 |
6,074.00 |
0.6M |
| 2023-09-28 |
6,002.00 |
6,124.00 |
5,942.00 |
6,114.00 |
0.8M |
| 2023-09-27 |
6,034.00 |
6,050.00 |
5,994.00 |
6,010.00 |
0.5M |
| 2023-09-26 |
5,982.00 |
6,108.00 |
5,938.00 |
6,036.00 |
0.7M |
| 2023-09-25 |
6,070.00 |
6,076.80 |
5,984.00 |
6,016.00 |
0.8M |
| 2023-09-22 |
6,084.00 |
6,154.00 |
6,042.00 |
6,110.00 |
0.8M |
| 2023-09-21 |
6,282.00 |
6,294.00 |
6,154.00 |
6,168.00 |
0.4M |
| 2023-09-20 |
6,250.00 |
6,312.00 |
6,220.00 |
6,298.00 |
0.3M |
| 2023-09-19 |
6,234.00 |
6,302.00 |
6,224.00 |
6,238.00 |
0.6M |
| 2023-09-18 |
6,312.00 |
6,316.00 |
6,204.00 |
6,224.00 |
0.2M |
| 2023-09-15 |
6,332.00 |
6,344.00 |
6,296.00 |
6,296.00 |
1.3M |
| 2023-09-14 |
6,244.00 |
6,244.00 |
6,126.00 |
6,242.00 |
1.0M |
| 2023-09-13 |
6,134.00 |
6,244.00 |
6,134.00 |
6,216.00 |
0.7M |
| 2023-09-12 |
6,136.00 |
6,185.20 |
6,134.00 |
6,168.00 |
0.5M |
| 2023-09-11 |
6,028.00 |
6,158.00 |
5,980.10 |
6,122.00 |
0.3M |
| 2023-09-08 |
6,062.00 |
6,136.00 |
6,010.00 |
6,134.00 |
0.8M |
| 2023-09-07 |
6,030.00 |
6,122.00 |
6,008.00 |
6,074.00 |
0.3M |
| 2023-09-06 |
6,022.00 |
6,098.00 |
6,000.00 |
6,066.00 |
0.3M |
| 2023-09-05 |
5,936.00 |
6,094.00 |
5,930.00 |
6,068.00 |
0.7M |
| 2023-09-04 |
5,974.00 |
6,038.00 |
5,940.00 |
5,982.00 |
0.3M |
| 2023-09-01 |
5,954.00 |
5,995.50 |
5,934.00 |
5,970.00 |
0.9M |
| 2023-08-31 |
5,966.00 |
5,988.00 |
5,939.80 |
5,954.00 |
1.0M |
| 2023-08-30 |
6,016.00 |
6,052.00 |
5,984.00 |
5,994.00 |
0.3M |
| 2023-08-29 |
5,974.00 |
6,008.00 |
5,914.00 |
6,006.00 |
0.4M |
| 2023-08-25 |
5,868.00 |
5,908.00 |
5,857.00 |
5,878.00 |
0.3M |
| 2023-08-24 |
5,994.00 |
6,020.00 |
5,866.00 |
5,874.00 |
0.3M |
| 2023-08-23 |
5,908.00 |
5,976.00 |
5,900.00 |
5,946.00 |
0.2M |
| 2023-08-22 |
5,886.00 |
5,924.00 |
5,870.00 |
5,886.00 |
0.2M |
| 2023-08-21 |
5,804.00 |
5,954.00 |
5,804.00 |
5,894.00 |
0.4M |
| 2023-08-18 |
5,820.00 |
5,840.00 |
5,756.00 |
5,828.00 |
0.4M |
| 2023-08-17 |
5,904.00 |
5,922.00 |
5,837.60 |
5,862.00 |
0.5M |
| 2023-08-16 |
5,912.00 |
5,954.00 |
5,892.00 |
5,936.00 |
0.2M |
| 2023-08-15 |
5,962.00 |
5,972.00 |
5,856.00 |
5,920.00 |
0.2M |
| 2023-08-14 |
5,970.00 |
6,002.00 |
5,944.00 |
5,974.00 |
0.2M |
| 2023-08-11 |
5,994.00 |
6,022.00 |
5,936.00 |
5,950.00 |
0.3M |
| 2023-08-10 |
5,986.00 |
6,100.00 |
5,970.40 |
6,044.00 |
0.5M |
| 2023-08-09 |
5,900.00 |
6,026.00 |
5,896.20 |
5,934.00 |
0.4M |
| 2023-08-08 |
5,666.00 |
5,800.00 |
5,662.40 |
5,790.00 |
0.6M |
| 2023-08-07 |
5,598.00 |
5,676.00 |
5,580.00 |
5,658.00 |
0.3M |
| 2023-08-04 |
5,622.00 |
5,644.00 |
5,548.00 |
5,614.00 |
0.4M |
| 2023-08-03 |
5,682.00 |
5,699.20 |
5,580.00 |
5,612.00 |
0.5M |
| 2023-08-02 |
5,724.00 |
5,748.00 |
5,616.00 |
5,718.00 |
0.6M |
| 2023-08-01 |
5,732.00 |
5,788.00 |
5,722.00 |
5,770.00 |
0.4M |
| 2023-07-31 |
5,718.00 |
5,782.00 |
5,714.00 |
5,756.00 |
0.3M |
| 2023-07-28 |
5,692.00 |
5,754.00 |
5,654.00 |
5,736.00 |
0.3M |
| 2023-07-27 |
5,638.00 |
5,748.00 |
5,602.00 |
5,716.00 |
0.9M |
| 2023-07-26 |
5,614.00 |
5,648.00 |
5,558.00 |
5,586.00 |
0.5M |
| 2023-07-25 |
5,600.00 |
5,604.00 |
5,518.00 |
5,584.00 |
0.3M |
| 2023-07-24 |
5,600.00 |
5,628.00 |
5,536.00 |
5,612.00 |
0.6M |
| 2023-07-21 |
5,556.00 |
5,622.00 |
5,552.00 |
5,616.00 |
0.3M |
| 2023-07-20 |
5,510.00 |
5,556.00 |
5,498.00 |
5,556.00 |
0.3M |
| 2023-07-19 |
5,486.00 |
5,610.00 |
5,484.00 |
5,524.00 |
0.5M |
| 2023-07-18 |
5,382.00 |
5,424.00 |
5,376.00 |
5,414.00 |
0.2M |
| 2023-07-17 |
5,336.00 |
5,394.00 |
5,314.40 |
5,370.00 |
0.4M |
| 2023-07-14 |
5,358.00 |
5,441.50 |
5,342.00 |
5,366.00 |
0.5M |
| 2023-07-13 |
5,438.00 |
5,438.00 |
5,376.00 |
5,388.00 |
0.6M |
| 2023-07-12 |
5,356.00 |
5,464.00 |
5,306.00 |
5,430.00 |
0.9M |
| 2023-07-11 |
5,330.00 |
5,340.00 |
5,250.00 |
5,330.00 |
0.8M |
| 2023-07-10 |
5,220.00 |
5,330.00 |
5,184.00 |
5,318.00 |
0.7M |
| 2023-07-07 |
5,208.00 |
5,270.00 |
5,200.00 |
5,254.00 |
0.4M |
| 2023-07-06 |
5,334.00 |
5,336.00 |
5,204.00 |
5,210.00 |
0.5M |
| 2023-07-05 |
5,396.00 |
5,410.00 |
5,330.00 |
5,348.00 |
0.4M |
| 2023-07-04 |
5,416.00 |
5,440.00 |
5,394.00 |
5,422.00 |
0.3M |
| 2023-07-03 |
5,476.00 |
5,518.00 |
5,372.00 |
5,422.00 |
0.5M |
| 2023-06-30 |
5,390.00 |
5,472.00 |
5,376.00 |
5,434.00 |
0.7M |
| 2023-06-29 |
5,346.00 |
5,402.00 |
5,346.00 |
5,380.00 |
0.2M |
| 2023-06-28 |
5,332.00 |
5,382.00 |
5,294.00 |
5,378.00 |
0.3M |
| 2023-06-27 |
5,236.00 |
5,300.00 |
5,236.00 |
5,284.00 |
0.3M |
| 2023-06-26 |
5,258.00 |
5,302.00 |
5,230.00 |
5,232.00 |
0.4M |
| 2023-06-23 |
5,318.00 |
5,354.00 |
5,252.00 |
5,262.00 |
0.3M |
| 2023-06-22 |
5,308.00 |
5,378.00 |
5,280.00 |
5,360.00 |
0.3M |
| 2023-06-21 |
5,362.00 |
5,446.00 |
5,332.00 |
5,358.00 |
0.5M |
| 2023-06-20 |
5,448.00 |
5,452.00 |
5,398.00 |
5,400.00 |
0.7M |
| 2023-06-19 |
5,470.00 |
5,508.00 |
5,446.00 |
5,454.00 |
0.3M |
| 2023-06-16 |
5,534.00 |
5,586.00 |
5,470.00 |
5,500.00 |
1.2M |
| 2023-06-15 |
5,546.00 |
5,576.00 |
5,502.00 |
5,536.00 |
0.4M |
| 2023-06-14 |
5,494.00 |
5,584.00 |
5,494.00 |
5,540.00 |
0.4M |
| 2023-06-13 |
5,574.00 |
5,596.00 |
5,524.00 |
5,548.00 |
0.6M |
| 2023-06-12 |
5,458.00 |
5,548.00 |
5,458.00 |
5,532.00 |
0.3M |
| 2023-06-09 |
5,432.00 |
5,462.00 |
5,410.00 |
5,442.00 |
0.4M |
| 2023-06-08 |
5,406.00 |
5,454.00 |
5,384.00 |
5,426.00 |
0.4M |
| 2023-06-07 |
5,446.00 |
5,482.00 |
5,414.00 |
5,440.00 |
0.4M |
| 2023-06-06 |
5,362.00 |
5,452.00 |
5,358.00 |
5,446.00 |
0.4M |
| 2023-06-05 |
5,412.00 |
5,428.00 |
5,368.00 |
5,392.00 |
0.3M |
| 2023-06-02 |
5,360.00 |
5,420.00 |
5,320.00 |
5,402.00 |
0.3M |
| 2023-06-01 |
5,274.00 |
5,374.00 |
5,274.00 |
5,338.00 |
0.4M |
| 2023-05-31 |
5,244.00 |
5,364.00 |
5,226.00 |
5,268.00 |
1.3M |
| 2023-05-30 |
5,350.00 |
5,380.00 |
5,314.00 |
5,314.00 |
0.3M |
| 2023-05-26 |
5,302.00 |
5,384.00 |
5,246.00 |
5,352.00 |
0.4M |
| 2023-05-25 |
5,242.00 |
5,312.00 |
5,210.00 |
5,286.00 |
0.4M |
| 2023-05-24 |
5,254.00 |
5,272.00 |
5,178.00 |
5,254.00 |
0.6M |
| 2023-05-23 |
5,374.00 |
5,418.00 |
5,320.00 |
5,320.00 |
0.4M |
| 2023-05-22 |
5,348.00 |
5,400.00 |
5,328.00 |
5,384.00 |
0.6M |
| 2023-05-19 |
5,396.00 |
5,422.00 |
5,362.00 |
5,362.00 |
0.4M |
| 2023-05-18 |
5,412.00 |
5,424.00 |
5,374.00 |
5,424.00 |
0.5M |
| 2023-05-17 |
5,334.00 |
5,378.00 |
5,318.00 |
5,378.00 |
0.6M |
| 2023-05-16 |
5,290.00 |
5,350.00 |
5,282.00 |
5,348.00 |
0.4M |
| 2023-05-15 |
5,302.00 |
5,320.00 |
5,262.00 |
5,300.00 |
0.4M |
| 2023-05-12 |
5,350.00 |
5,356.00 |
5,252.00 |
5,266.00 |
0.7M |
| 2023-05-11 |
5,330.00 |
5,378.00 |
5,300.00 |
5,326.00 |
0.4M |
| 2023-05-10 |
5,524.00 |
5,530.00 |
5,296.00 |
5,318.00 |
0.9M |
| 2023-05-09 |
5,460.00 |
5,494.00 |
5,414.00 |
5,492.00 |
0.4M |
| 2023-05-05 |
5,452.00 |
5,500.00 |
5,346.00 |
5,412.00 |
0.5M |
| 2023-05-04 |
5,526.00 |
5,580.00 |
5,502.00 |
5,518.00 |
1.3M |
| 2023-05-03 |
5,546.00 |
5,584.00 |
5,520.00 |
5,560.00 |
1.1M |
| 2023-05-02 |
5,466.00 |
5,554.00 |
5,450.00 |
5,522.00 |
0.5M |
| 2023-04-28 |
5,424.00 |
5,464.00 |
5,350.00 |
5,460.00 |
0.5M |
| 2023-04-27 |
5,484.00 |
5,528.00 |
5,400.00 |
5,420.00 |
0.8M |
| 2023-04-26 |
5,540.00 |
5,568.00 |
5,454.00 |
5,536.00 |
0.8M |
| 2023-04-25 |
5,526.00 |
5,603.50 |
5,508.00 |
5,556.00 |
0.6M |
| 2023-04-24 |
5,562.00 |
5,622.00 |
5,550.00 |
5,556.00 |
0.5M |
| 2023-04-21 |
5,514.00 |
5,580.00 |
5,514.00 |
5,578.00 |
0.5M |
| 2023-04-20 |
5,626.00 |
5,626.00 |
5,534.00 |
5,534.00 |
0.5M |
| 2023-04-19 |
5,624.00 |
5,662.00 |
5,598.00 |
5,624.00 |
0.5M |
| 2023-04-18 |
5,556.00 |
5,642.00 |
5,544.00 |
5,636.00 |
0.5M |
| 2023-04-17 |
5,500.00 |
5,582.00 |
5,489.60 |
5,560.00 |
0.7M |
| 2023-04-14 |
5,458.00 |
5,502.00 |
5,414.00 |
5,488.00 |
0.5M |
| 2023-04-13 |
5,394.00 |
5,458.00 |
5,386.00 |
5,430.00 |
0.6M |
| 2023-04-12 |
5,408.00 |
5,461.20 |
5,398.00 |
5,404.00 |
0.9M |
| 2023-04-11 |
5,338.00 |
5,440.00 |
5,338.00 |
5,398.00 |
0.9M |
| 2023-04-06 |
5,228.00 |
5,340.00 |
5,220.00 |
5,336.00 |
0.6M |
| 2023-04-05 |
5,292.00 |
5,332.00 |
5,196.00 |
5,224.00 |
1.5M |
| 2023-04-04 |
5,340.00 |
5,376.00 |
5,264.00 |
5,288.00 |
0.6M |
| 2023-04-03 |
5,340.00 |
5,378.00 |
5,316.00 |
5,328.00 |
0.5M |
| 2023-03-31 |
5,198.00 |
5,312.00 |
5,180.00 |
5,312.00 |
0.6M |
| 2023-03-30 |
5,188.00 |
5,232.00 |
5,174.00 |
5,210.00 |
0.3M |
| 2023-03-29 |
5,160.00 |
5,204.00 |
5,142.00 |
5,204.00 |
0.3M |
| 2023-03-28 |
5,160.00 |
5,176.00 |
5,116.00 |
5,136.00 |
0.4M |
| 2023-03-27 |
5,142.00 |
5,178.00 |
5,120.00 |
5,146.00 |
0.7M |
| 2023-03-24 |
5,248.00 |
5,254.00 |
5,086.00 |
5,112.00 |
0.5M |
| 2023-03-23 |
5,330.00 |
5,330.00 |
5,268.00 |
5,268.00 |
0.4M |
| 2023-03-22 |
5,350.00 |
5,376.00 |
5,332.00 |
5,332.00 |
0.5M |
| 2023-03-21 |
5,276.00 |
5,412.00 |
5,262.00 |
5,384.00 |
0.3M |
| 2023-03-20 |
5,210.00 |
5,326.00 |
5,148.00 |
5,288.00 |
0.4M |
| 2023-03-17 |
5,402.00 |
5,430.00 |
5,222.00 |
5,244.00 |
0.9M |
| 2023-03-16 |
5,278.00 |
5,378.00 |
5,218.00 |
5,352.00 |
0.5M |
| 2023-03-15 |
5,446.00 |
5,448.00 |
5,184.00 |
5,216.00 |
0.8M |
| 2023-03-14 |
5,340.00 |
5,490.00 |
5,294.00 |
5,456.00 |
0.6M |
| 2023-03-13 |
5,534.00 |
5,544.00 |
5,316.00 |
5,322.00 |
0.7M |
| 2023-03-10 |
5,590.00 |
5,590.00 |
5,424.00 |
5,510.00 |
0.5M |
| 2023-03-09 |
5,692.00 |
5,702.00 |
5,652.90 |
5,668.00 |
0.2M |
| 2023-03-08 |
5,680.00 |
5,732.00 |
5,654.00 |
5,708.00 |
0.4M |
| 2023-03-07 |
5,670.00 |
5,720.00 |
5,648.00 |
5,684.00 |
0.3M |
| 2023-03-06 |
5,630.00 |
5,678.00 |
5,612.00 |
5,678.00 |
0.2M |
| 2023-03-03 |
5,630.00 |
5,669.10 |
5,618.00 |
5,646.00 |
0.5M |
| 2023-03-02 |
5,566.00 |
5,630.00 |
5,524.00 |
5,612.00 |
0.3M |
| 2023-03-01 |
5,612.00 |
5,614.00 |
5,554.00 |
5,580.00 |
0.6M |
| 2023-02-28 |
5,614.00 |
5,614.00 |
5,556.00 |
5,606.00 |
1.0M |
| 2023-02-27 |
5,578.00 |
5,622.00 |
5,550.00 |
5,622.00 |
0.3M |
| 2023-02-24 |
5,574.00 |
5,592.00 |
5,510.00 |
5,542.00 |
0.4M |
| 2023-02-23 |
5,498.00 |
5,634.00 |
5,498.00 |
5,534.00 |
0.6M |
| 2023-02-22 |
5,486.00 |
5,510.00 |
5,424.00 |
5,476.00 |
0.8M |
| 2023-02-21 |
5,500.00 |
5,572.00 |
5,434.00 |
5,540.00 |
0.6M |
| 2023-02-20 |
5,624.00 |
5,628.00 |
5,588.00 |
5,594.00 |
0.4M |
| 2023-02-17 |
5,690.00 |
5,690.00 |
5,594.00 |
5,594.00 |
0.4M |
| 2023-02-16 |
5,680.00 |
5,704.00 |
5,644.00 |
5,670.00 |
0.3M |
| 2023-02-15 |
5,620.00 |
5,702.00 |
5,566.00 |
5,658.00 |
0.4M |
| 2023-02-14 |
5,500.00 |
5,564.00 |
5,474.00 |
5,564.00 |
0.5M |
| 2023-02-13 |
5,466.00 |
5,520.00 |
5,454.00 |
5,510.00 |
0.6M |
| 2023-02-10 |
5,602.00 |
5,680.00 |
5,438.00 |
5,470.00 |
0.7M |
| 2023-02-09 |
5,750.00 |
5,780.00 |
5,714.00 |
5,714.00 |
0.8M |
| 2023-02-08 |
5,716.00 |
5,768.00 |
5,708.00 |
5,736.00 |
0.3M |
| 2023-02-07 |
5,752.00 |
5,756.00 |
5,672.00 |
5,690.00 |
0.4M |
| 2023-02-06 |
5,792.00 |
5,796.00 |
5,706.90 |
5,748.00 |
0.3M |
| 2023-02-03 |
5,762.00 |
5,790.00 |
5,706.00 |
5,784.00 |
0.4M |
| 2023-02-02 |
5,662.00 |
5,778.00 |
5,646.00 |
5,778.00 |
0.4M |
| 2023-02-01 |
5,596.00 |
5,660.00 |
5,588.00 |
5,610.00 |
0.7M |
| 2023-01-31 |
5,642.00 |
5,654.00 |
5,596.50 |
5,598.00 |
0.8M |
| 2023-01-30 |
5,640.00 |
5,658.00 |
5,604.00 |
5,654.00 |
0.3M |
| 2023-01-27 |
5,692.00 |
5,714.00 |
5,666.00 |
5,688.00 |
0.3M |
| 2023-01-26 |
5,656.00 |
5,706.00 |
5,628.00 |
5,682.00 |
0.4M |
| 2023-01-25 |
5,626.00 |
5,728.00 |
5,614.00 |
5,630.00 |
0.5M |
| 2023-01-24 |
5,660.00 |
5,725.50 |
5,626.00 |
5,700.00 |
0.4M |
| 2023-01-23 |
5,650.00 |
5,662.00 |
5,610.00 |
5,646.00 |
0.3M |
| 2023-01-20 |
5,630.00 |
5,646.00 |
5,580.00 |
5,638.00 |
0.6M |
| 2023-01-19 |
5,572.00 |
5,604.00 |
5,544.00 |
5,560.00 |
0.5M |
| 2023-01-18 |
5,556.00 |
5,628.00 |
5,530.00 |
5,580.00 |
0.7M |
| 2023-01-17 |
5,430.00 |
5,496.00 |
5,408.00 |
5,460.00 |
0.4M |
| 2023-01-16 |
5,424.00 |
5,454.00 |
5,348.00 |
5,424.00 |
0.3M |
| 2023-01-13 |
5,366.00 |
5,448.00 |
5,352.00 |
5,422.00 |
0.5M |
| 2023-01-12 |
5,256.00 |
5,368.00 |
5,256.00 |
5,342.00 |
0.7M |
| 2023-01-11 |
5,186.00 |
5,262.40 |
5,186.00 |
5,244.00 |
0.7M |
| 2023-01-10 |
5,148.00 |
5,214.00 |
5,136.00 |
5,194.00 |
0.4M |
| 2023-01-09 |
5,126.00 |
5,170.00 |
5,104.00 |
5,158.00 |
0.8M |
| 2023-01-06 |
4,993.00 |
5,100.00 |
4,988.00 |
5,100.00 |
0.4M |
| 2023-01-05 |
4,878.00 |
5,022.00 |
4,878.00 |
4,979.00 |
0.4M |
| 2023-01-04 |
4,836.00 |
4,893.00 |
4,813.00 |
4,893.00 |
0.3M |
| 2023-01-03 |
4,802.00 |
4,883.00 |
4,785.00 |
4,832.00 |
0.5M |