5,010.00
最后更新: 2025-09-29
| 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 | 5,460.00 | 5,516.00 | 5,450.00 | 5,462.00 | 0.3M |
| 2023-12-28 | 5,490.00 | 5,508.00 | 5,450.00 | 5,450.00 | 0.3M |
| 2023-12-27 | 5,394.00 | 5,490.60 | 5,394.00 | 5,476.00 | 0.4M |
| 2023-12-22 | 5,400.00 | 5,426.00 | 5,354.00 | 5,374.00 | 1.3M |
| 2023-12-21 | 5,434.00 | 5,518.00 | 5,400.00 | 5,440.00 | 0.4M |
| 2023-12-20 | 5,518.00 | 5,560.00 | 5,394.00 | 5,484.00 | 0.6M |
| 2023-12-19 | 5,386.00 | 5,432.00 | 5,354.00 | 5,428.00 | 0.9M |
| 2023-12-18 | 5,466.00 | 5,466.00 | 5,349.30 | 5,388.00 | 0.5M |
| 2023-12-15 | 5,524.00 | 5,558.00 | 5,404.00 | 5,432.00 | 2.3M |
| 2023-12-14 | 5,276.00 | 5,487.07 | 4,980.00 | 5,486.00 | 1.2M |
| 2023-12-13 | 5,052.00 | 5,072.00 | 4,980.00 | 4,980.00 | 0.9M |
| 2023-12-12 | 5,102.00 | 5,138.00 | 5,025.24 | 5,026.00 | 0.7M |
| 2023-12-11 | 5,036.00 | 5,124.00 | 5,024.00 | 5,092.00 | 4.1M |
| 2023-12-08 | 4,905.00 | 5,066.00 | 4,855.00 | 5,032.00 | 1.0M |
| 2023-12-07 | 4,819.00 | 4,885.24 | 4,784.00 | 4,885.00 | 1.1M |
| 2023-12-06 | 4,778.00 | 4,888.00 | 4,706.00 | 4,847.00 | 3.1M |
| 2023-12-05 | 4,653.00 | 4,820.00 | 4,651.84 | 4,735.00 | 1.4M |
| 2023-12-04 | 4,875.00 | 4,950.00 | 4,870.89 | 4,920.00 | 1.1M |
| 2023-12-01 | 4,765.00 | 4,911.00 | 4,765.00 | 4,901.00 | 0.5M |
| 2023-11-30 | 4,738.00 | 4,797.00 | 4,683.00 | 4,763.00 | 1.2M |
| 2023-11-29 | 4,707.00 | 4,738.00 | 4,666.00 | 4,734.00 | 0.5M |
| 2023-11-28 | 4,729.00 | 4,788.00 | 4,679.00 | 4,722.00 | 0.5M |
| 2023-11-27 | 4,771.00 | 4,812.00 | 4,742.00 | 4,752.00 | 0.5M |
| 2023-11-24 | 4,787.00 | 4,833.00 | 4,742.00 | 4,779.00 | 0.4M |
| 2023-11-23 | 4,706.00 | 4,816.00 | 4,703.00 | 4,800.00 | 0.5M |
| 2023-11-22 | 4,733.00 | 4,795.00 | 4,651.00 | 4,725.00 | 1.6M |
| 2023-11-21 | 4,736.00 | 4,761.00 | 4,668.00 | 4,708.00 | 1.0M |
| 2023-11-20 | 4,500.00 | 4,870.00 | 4,437.00 | 4,694.00 | 2.9M |
| 2023-11-17 | 5,192.00 | 5,274.00 | 5,146.00 | 5,244.00 | 0.6M |
| 2023-11-16 | 5,240.00 | 5,286.00 | 5,162.00 | 5,162.00 | 0.6M |
| 2023-11-15 | 5,196.00 | 5,346.00 | 5,174.00 | 5,256.00 | 0.8M |
| 2023-11-14 | 5,000.00 | 5,178.00 | 4,954.00 | 5,178.00 | 1.1M |
| 2023-11-13 | 4,935.00 | 4,985.00 | 4,913.00 | 4,979.00 | 0.7M |
| 2023-11-10 | 4,968.00 | 4,968.00 | 4,875.00 | 4,926.00 | 0.5M |
| 2023-11-09 | 4,915.00 | 5,016.00 | 4,909.00 | 4,983.00 | 0.5M |
| 2023-11-08 | 4,899.00 | 4,978.00 | 4,884.00 | 4,919.00 | 1.1M |
| 2023-11-07 | 4,860.00 | 4,967.00 | 4,860.00 | 4,922.00 | 0.5M |
| 2023-11-06 | 4,967.00 | 5,006.00 | 4,899.00 | 4,899.00 | 0.4M |
| 2023-11-03 | 4,895.00 | 4,993.00 | 4,850.00 | 4,958.00 | 0.7M |
| 2023-11-02 | 4,756.00 | 4,940.00 | 4,690.00 | 4,875.00 | 0.7M |
| 2023-11-01 | 4,717.00 | 4,762.00 | 4,657.15 | 4,724.00 | 1.0M |
| 2023-10-31 | 4,700.00 | 4,768.00 | 4,673.00 | 4,704.00 | 0.8M |
| 2023-10-30 | 4,756.00 | 4,782.00 | 4,676.00 | 4,687.00 | 0.8M |
| 2023-10-27 | 4,694.00 | 4,724.00 | 4,647.00 | 4,712.00 | 0.4M |
| 2023-10-26 | 4,606.00 | 4,703.00 | 4,584.00 | 4,687.00 | 0.6M |
| 2023-10-25 | 4,667.00 | 4,773.00 | 4,630.00 | 4,713.00 | 0.9M |
| 2023-10-24 | 4,701.00 | 4,750.00 | 4,622.00 | 4,667.00 | 0.9M |
| 2023-10-23 | 4,727.00 | 4,766.00 | 4,661.00 | 4,707.00 | 0.9M |
| 2023-10-20 | 4,756.00 | 4,764.00 | 4,690.00 | 4,714.00 | 1.0M |
| 2023-10-19 | 4,746.00 | 4,827.00 | 4,746.00 | 4,777.00 | 1.4M |
| 2023-10-18 | 4,934.00 | 4,941.00 | 4,781.00 | 4,801.00 | 0.4M |
| 2023-10-17 | 4,957.00 | 4,978.80 | 4,891.00 | 4,942.00 | 0.7M |
| 2023-10-16 | 4,987.00 | 5,018.00 | 4,903.00 | 4,968.00 | 0.4M |
| 2023-10-13 | 5,004.00 | 5,028.00 | 4,931.00 | 4,947.00 | 0.4M |
| 2023-10-12 | 5,076.00 | 5,122.00 | 5,000.00 | 5,018.00 | 0.4M |
| 2023-10-11 | 5,020.00 | 5,048.00 | 4,981.00 | 5,038.00 | 0.5M |
| 2023-10-10 | 4,869.00 | 5,042.00 | 4,859.00 | 5,032.00 | 0.6M |
| 2023-10-09 | 4,866.00 | 4,872.00 | 4,777.00 | 4,820.00 | 0.6M |
| 2023-10-06 | 4,750.00 | 4,907.00 | 4,750.00 | 4,897.00 | 0.6M |
| 2023-10-05 | 4,770.00 | 4,849.00 | 4,737.00 | 4,779.00 | 0.8M |
| 2023-10-04 | 4,815.00 | 4,847.00 | 4,721.00 | 4,732.00 | 1.0M |
| 2023-10-03 | 4,903.00 | 4,914.68 | 4,839.00 | 4,839.00 | 0.6M |
| 2023-10-02 | 5,018.00 | 5,084.00 | 4,913.00 | 4,926.00 | 0.4M |
| 2023-09-29 | 5,100.00 | 5,130.00 | 5,002.00 | 5,002.00 | 0.8M |
| 2023-09-28 | 5,022.00 | 5,062.00 | 4,954.00 | 5,062.00 | 0.6M |
| 2023-09-27 | 5,096.00 | 5,102.00 | 4,979.00 | 5,010.00 | 0.6M |
| 2023-09-26 | 5,014.00 | 5,138.00 | 5,000.00 | 5,096.00 | 0.5M |
| 2023-09-25 | 5,084.00 | 5,104.00 | 4,986.00 | 5,038.00 | 0.6M |
| 2023-09-22 | 5,160.00 | 5,178.00 | 5,096.00 | 5,096.00 | 1.5M |
| 2023-09-21 | 5,136.00 | 5,232.00 | 5,136.00 | 5,184.00 | 0.9M |
| 2023-09-20 | 5,190.00 | 5,234.00 | 5,166.00 | 5,208.00 | 0.3M |
| 2023-09-19 | 5,222.00 | 5,236.00 | 5,150.00 | 5,160.00 | 0.4M |
| 2023-09-18 | 5,218.00 | 5,292.00 | 5,186.00 | 5,232.00 | 0.3M |
| 2023-09-15 | 5,262.00 | 5,274.00 | 5,188.00 | 5,206.00 | 1.5M |
| 2023-09-14 | 5,088.00 | 5,210.00 | 5,056.00 | 5,176.00 | 0.6M |
| 2023-09-13 | 5,086.00 | 5,106.00 | 5,032.00 | 5,084.00 | 0.3M |
| 2023-09-12 | 5,154.00 | 5,154.00 | 5,082.00 | 5,112.00 | 0.4M |
| 2023-09-11 | 5,190.00 | 5,206.00 | 5,090.00 | 5,150.00 | 0.3M |
| 2023-09-08 | 5,184.00 | 5,212.00 | 5,074.00 | 5,190.00 | 0.5M |
| 2023-09-07 | 5,194.00 | 5,238.00 | 5,166.00 | 5,166.00 | 0.4M |
| 2023-09-06 | 5,246.00 | 5,330.00 | 5,191.00 | 5,234.00 | 0.6M |
| 2023-09-05 | 5,184.00 | 5,422.00 | 5,107.73 | 5,310.00 | 1.0M |
| 2023-09-04 | 5,586.00 | 5,630.00 | 5,460.00 | 5,468.00 | 0.3M |
| 2023-09-01 | 5,562.00 | 5,570.00 | 5,506.00 | 5,546.00 | 0.3M |
| 2023-08-31 | 5,586.00 | 5,610.00 | 5,524.00 | 5,524.00 | 0.9M |
| 2023-08-30 | 5,544.00 | 5,574.00 | 5,515.04 | 5,554.00 | 0.3M |
| 2023-08-29 | 5,456.00 | 5,548.00 | 5,432.00 | 5,548.00 | 0.5M |
| 2023-08-25 | 5,354.00 | 5,420.00 | 5,350.00 | 5,388.00 | 0.3M |
| 2023-08-24 | 5,434.00 | 5,474.00 | 5,368.00 | 5,372.00 | 0.2M |
| 2023-08-23 | 5,350.00 | 5,414.44 | 5,334.00 | 5,386.00 | 0.3M |
| 2023-08-22 | 5,366.00 | 5,416.00 | 5,352.20 | 5,360.00 | 0.4M |
| 2023-08-21 | 5,344.00 | 5,374.00 | 5,320.00 | 5,344.00 | 0.3M |
| 2023-08-18 | 5,404.00 | 5,426.00 | 5,281.28 | 5,328.00 | 0.5M |
| 2023-08-17 | 5,502.00 | 5,530.00 | 5,424.00 | 5,436.00 | 0.3M |
| 2023-08-16 | 5,508.00 | 5,588.00 | 5,498.00 | 5,540.00 | 0.5M |
| 2023-08-15 | 5,646.00 | 5,646.00 | 5,496.00 | 5,526.00 | 0.4M |
| 2023-08-14 | 5,642.00 | 5,654.72 | 5,584.00 | 5,624.00 | 0.3M |
| 2023-08-11 | 5,674.00 | 5,704.00 | 5,607.28 | 5,622.00 | 0.4M |
| 2023-08-10 | 5,688.00 | 5,736.00 | 5,627.92 | 5,708.00 | 0.3M |
| 2023-08-09 | 5,754.00 | 5,794.00 | 5,723.28 | 5,748.00 | 0.3M |
| 2023-08-08 | 5,720.00 | 5,756.00 | 5,668.00 | 5,692.00 | 1.2M |
| 2023-08-07 | 5,712.00 | 5,740.00 | 5,632.00 | 5,740.00 | 0.4M |
| 2023-08-04 | 5,730.00 | 5,766.00 | 5,682.00 | 5,742.00 | 0.5M |
| 2023-08-03 | 5,658.00 | 5,734.00 | 5,634.00 | 5,700.00 | 0.5M |
| 2023-08-02 | 5,654.00 | 5,708.00 | 5,562.00 | 5,708.00 | 0.7M |
| 2023-08-01 | 5,754.00 | 5,768.00 | 5,630.00 | 5,712.00 | 0.7M |
| 2023-07-31 | 5,708.00 | 5,762.00 | 5,692.00 | 5,762.00 | 0.6M |
| 2023-07-28 | 5,660.00 | 5,734.00 | 5,638.00 | 5,704.00 | 2.0M |
| 2023-07-27 | 5,578.00 | 5,722.00 | 5,450.00 | 5,690.00 | 0.4M |
| 2023-07-26 | 5,558.00 | 5,606.00 | 5,520.00 | 5,578.00 | 0.3M |
| 2023-07-25 | 5,590.00 | 5,592.00 | 5,498.00 | 5,568.00 | 0.6M |
| 2023-07-24 | 5,538.00 | 5,600.00 | 5,538.00 | 5,588.00 | 0.2M |
| 2023-07-21 | 5,510.00 | 5,612.00 | 5,494.00 | 5,574.00 | 0.7M |
| 2023-07-20 | 5,454.00 | 5,544.00 | 5,440.00 | 5,500.00 | 1.5M |
| 2023-07-19 | 5,500.00 | 5,578.00 | 5,422.00 | 5,472.00 | 0.4M |
| 2023-07-18 | 5,370.00 | 5,456.00 | 5,360.00 | 5,456.00 | 0.4M |
| 2023-07-17 | 5,414.00 | 5,432.00 | 5,348.00 | 5,368.00 | 0.3M |
| 2023-07-14 | 5,380.00 | 5,460.00 | 5,336.00 | 5,432.00 | 0.3M |
| 2023-07-13 | 5,432.00 | 5,436.00 | 5,385.28 | 5,396.00 | 0.4M |
| 2023-07-12 | 5,238.00 | 5,418.00 | 5,208.00 | 5,418.00 | 0.9M |
| 2023-07-11 | 5,206.00 | 5,274.00 | 5,198.00 | 5,232.00 | 0.5M |
| 2023-07-10 | 5,064.00 | 5,206.00 | 5,048.00 | 5,202.00 | 0.5M |
| 2023-07-07 | 5,090.00 | 5,132.00 | 5,038.00 | 5,094.00 | 0.6M |
| 2023-07-06 | 5,188.00 | 5,200.00 | 5,056.00 | 5,090.00 | 0.6M |
| 2023-07-05 | 5,320.00 | 5,328.48 | 5,228.00 | 5,228.00 | 0.7M |
| 2023-07-04 | 5,438.00 | 5,438.00 | 5,320.00 | 5,364.00 | 0.4M |
| 2023-07-03 | 5,480.00 | 5,480.00 | 5,360.64 | 5,404.00 | 0.3M |
| 2023-06-30 | 5,416.00 | 5,464.00 | 5,384.20 | 5,444.00 | 0.6M |
| 2023-06-29 | 5,398.00 | 5,454.00 | 5,336.00 | 5,388.00 | 0.5M |
| 2023-06-28 | 5,374.00 | 5,496.72 | 5,352.00 | 5,484.00 | 0.6M |
| 2023-06-27 | 5,340.00 | 5,364.00 | 5,276.00 | 5,340.00 | 0.4M |
| 2023-06-26 | 5,386.00 | 5,400.00 | 5,322.00 | 5,322.00 | 0.3M |
| 2023-06-23 | 5,394.00 | 5,412.00 | 5,320.00 | 5,382.00 | 0.3M |
| 2023-06-22 | 5,336.00 | 5,442.00 | 5,292.00 | 5,442.00 | 0.6M |
| 2023-06-21 | 5,360.00 | 5,396.00 | 5,334.00 | 5,378.00 | 0.5M |
| 2023-06-20 | 5,354.00 | 5,398.72 | 5,300.00 | 5,372.00 | 0.8M |
| 2023-06-19 | 5,324.00 | 5,411.71 | 5,324.00 | 5,374.00 | 0.3M |
| 2023-06-16 | 5,510.00 | 5,510.00 | 5,398.00 | 5,404.00 | 1.7M |
| 2023-06-15 | 5,456.00 | 5,486.00 | 5,410.00 | 5,486.00 | 0.7M |
| 2023-06-14 | 5,450.00 | 5,592.00 | 5,418.50 | 5,478.00 | 1.1M |
| 2023-06-13 | 5,254.00 | 5,436.00 | 5,238.00 | 5,412.00 | 1.0M |
| 2023-06-12 | 5,398.00 | 5,438.00 | 5,348.00 | 5,414.00 | 0.7M |
| 2023-06-09 | 5,344.00 | 5,420.00 | 5,328.00 | 5,368.00 | 0.7M |
| 2023-06-08 | 5,320.00 | 5,400.00 | 5,300.00 | 5,330.00 | 0.7M |
| 2023-06-07 | 5,146.00 | 5,286.00 | 5,112.00 | 5,286.00 | 0.9M |
| 2023-06-06 | 5,112.00 | 5,182.00 | 5,044.00 | 5,156.00 | 0.6M |
| 2023-06-05 | 5,114.00 | 5,172.00 | 5,064.00 | 5,124.00 | 0.5M |
| 2023-06-02 | 4,971.00 | 5,120.00 | 4,958.00 | 5,112.00 | 0.7M |
| 2023-06-01 | 4,893.00 | 4,968.00 | 4,888.00 | 4,949.00 | 0.7M |
| 2023-05-31 | 4,881.00 | 4,956.00 | 4,805.00 | 4,900.00 | 3.7M |
| 2023-05-30 | 4,892.00 | 4,988.00 | 4,867.00 | 4,938.00 | 0.4M |
| 2023-05-26 | 4,849.00 | 4,950.00 | 4,791.00 | 4,921.00 | 0.7M |
| 2023-05-25 | 4,788.00 | 4,903.00 | 4,760.00 | 4,836.00 | 0.5M |
| 2023-05-24 | 4,841.00 | 4,841.00 | 4,723.00 | 4,780.00 | 0.5M |
| 2023-05-23 | 4,984.00 | 5,004.00 | 4,893.00 | 4,919.00 | 0.6M |
| 2023-05-22 | 4,972.00 | 5,004.00 | 4,936.00 | 4,996.00 | 0.6M |
| 2023-05-19 | 4,971.00 | 5,044.60 | 4,958.00 | 4,978.00 | 0.7M |
| 2023-05-18 | 4,860.00 | 4,972.00 | 4,841.00 | 4,960.00 | 0.7M |
| 2023-05-17 | 4,700.00 | 4,815.00 | 4,679.00 | 4,799.00 | 0.4M |
| 2023-05-16 | 4,750.00 | 4,779.00 | 4,725.00 | 4,728.00 | 0.5M |
| 2023-05-15 | 4,754.00 | 4,780.00 | 4,709.00 | 4,760.00 | 0.4M |
| 2023-05-12 | 4,714.00 | 4,747.00 | 4,671.00 | 4,717.00 | 0.9M |
| 2023-05-11 | 4,663.00 | 4,727.00 | 4,625.00 | 4,670.00 | 0.5M |
| 2023-05-10 | 4,634.00 | 4,715.00 | 4,606.00 | 4,667.00 | 0.5M |
| 2023-05-09 | 4,647.00 | 4,664.00 | 4,598.00 | 4,627.00 | 0.5M |
| 2023-05-05 | 4,520.00 | 4,637.00 | 4,520.00 | 4,637.00 | 0.6M |
| 2023-05-04 | 4,662.00 | 4,680.00 | 4,566.00 | 4,566.00 | 0.5M |
| 2023-05-03 | 4,757.00 | 4,757.00 | 4,658.00 | 4,693.00 | 0.5M |
| 2023-05-02 | 4,677.00 | 4,732.00 | 4,641.00 | 4,660.00 | 1.5M |
| 2023-04-28 | 4,573.00 | 4,578.00 | 4,472.00 | 4,577.00 | 0.7M |
| 2023-04-27 | 4,596.00 | 4,665.00 | 4,499.33 | 4,543.00 | 1.1M |
| 2023-04-26 | 4,633.00 | 4,710.00 | 4,545.50 | 4,710.00 | 0.8M |
| 2023-04-25 | 4,651.00 | 4,672.00 | 4,617.00 | 4,649.00 | 0.4M |
| 2023-04-24 | 4,686.00 | 4,710.00 | 4,662.00 | 4,669.00 | 0.5M |
| 2023-04-21 | 4,621.00 | 4,685.00 | 4,605.00 | 4,685.00 | 0.8M |
| 2023-04-20 | 4,724.00 | 4,726.00 | 4,640.00 | 4,640.00 | 0.9M |
| 2023-04-19 | 4,680.00 | 4,752.00 | 4,661.00 | 4,710.00 | 0.4M |
| 2023-04-18 | 4,800.00 | 4,838.00 | 4,743.00 | 4,743.00 | 1.3M |
| 2023-04-17 | 4,707.00 | 4,791.00 | 4,694.00 | 4,791.00 | 0.9M |
| 2023-04-14 | 4,638.00 | 4,712.00 | 4,628.00 | 4,680.00 | 0.7M |
| 2023-04-13 | 4,589.00 | 4,695.00 | 4,589.00 | 4,633.00 | 1.3M |
| 2023-04-12 | 4,536.00 | 4,682.00 | 4,526.50 | 4,634.00 | 0.9M |
| 2023-04-11 | 4,469.00 | 4,522.00 | 4,457.00 | 4,522.00 | 1.2M |
| 2023-04-06 | 4,507.00 | 4,507.00 | 4,386.00 | 4,444.00 | 0.7M |
| 2023-04-05 | 4,622.00 | 4,642.00 | 4,397.00 | 4,468.00 | 1.5M |
| 2023-04-04 | 4,941.00 | 4,950.00 | 4,630.00 | 4,630.00 | 1.2M |
| 2023-04-03 | 4,937.00 | 4,954.00 | 4,876.00 | 4,911.00 | 0.7M |
| 2023-03-31 | 4,916.00 | 4,958.00 | 4,875.00 | 4,958.00 | 0.8M |
| 2023-03-30 | 4,890.00 | 4,957.00 | 4,880.00 | 4,912.00 | 0.6M |
| 2023-03-29 | 4,794.00 | 4,849.00 | 4,787.00 | 4,832.00 | 0.7M |
| 2023-03-28 | 4,838.00 | 4,845.46 | 4,756.00 | 4,775.00 | 0.7M |
| 2023-03-27 | 4,823.00 | 4,842.00 | 4,765.00 | 4,782.00 | 0.6M |
| 2023-03-24 | 4,978.00 | 4,978.00 | 4,716.00 | 4,737.00 | 1.0M |
| 2023-03-23 | 5,074.00 | 5,074.00 | 4,965.00 | 5,000.00 | 0.6M |
| 2023-03-22 | 5,118.00 | 5,164.00 | 5,094.00 | 5,104.00 | 0.4M |
| 2023-03-21 | 4,923.00 | 5,148.00 | 4,912.00 | 5,118.00 | 0.8M |
| 2023-03-20 | 4,812.00 | 4,912.00 | 4,716.16 | 4,866.00 | 0.8M |
| 2023-03-17 | 4,972.00 | 5,028.00 | 4,837.00 | 4,866.00 | 1.6M |
| 2023-03-16 | 5,046.00 | 5,126.00 | 4,840.00 | 4,939.00 | 1.0M |
| 2023-03-15 | 5,284.00 | 5,326.00 | 4,971.00 | 4,971.00 | 1.0M |
| 2023-03-14 | 5,190.00 | 5,338.00 | 5,156.00 | 5,316.00 | 0.6M |
| 2023-03-13 | 5,516.00 | 5,526.00 | 5,188.00 | 5,192.00 | 1.2M |
| 2023-03-10 | 5,638.00 | 5,638.00 | 5,478.00 | 5,532.00 | 0.5M |
| 2023-03-09 | 5,792.00 | 5,800.00 | 5,648.00 | 5,736.00 | 0.8M |
| 2023-03-08 | 5,828.00 | 5,876.00 | 5,782.00 | 5,830.00 | 0.5M |
| 2023-03-07 | 5,914.00 | 6,012.00 | 5,812.00 | 5,874.00 | 0.9M |
| 2023-03-06 | 5,700.00 | 5,750.00 | 5,668.00 | 5,746.00 | 1.2M |
| 2023-03-03 | 5,614.00 | 5,730.00 | 5,598.00 | 5,722.00 | 0.5M |
| 2023-03-02 | 5,554.00 | 5,656.00 | 5,512.00 | 5,588.00 | 1.0M |
| 2023-03-01 | 5,466.00 | 5,599.16 | 5,466.00 | 5,560.00 | 0.3M |
| 2023-02-28 | 5,492.00 | 5,542.44 | 5,460.00 | 5,510.00 | 0.8M |
| 2023-02-27 | 5,564.00 | 5,600.00 | 5,502.00 | 5,524.00 | 0.3M |
| 2023-02-24 | 5,520.00 | 5,550.00 | 5,442.00 | 5,484.00 | 0.5M |
| 2023-02-23 | 5,456.00 | 5,524.00 | 5,432.00 | 5,500.00 | 0.4M |
| 2023-02-22 | 5,460.00 | 5,462.00 | 5,370.00 | 5,434.00 | 0.5M |
| 2023-02-21 | 5,592.00 | 5,632.00 | 5,472.00 | 5,490.00 | 0.5M |
| 2023-02-20 | 5,628.00 | 5,650.80 | 5,601.60 | 5,626.00 | 0.2M |
| 2023-02-17 | 5,676.00 | 5,718.00 | 5,606.00 | 5,630.00 | 0.9M |
| 2023-02-16 | 5,742.00 | 5,759.44 | 5,632.00 | 5,732.00 | 0.5M |
| 2023-02-15 | 5,598.00 | 5,712.00 | 5,574.00 | 5,710.00 | 0.3M |
| 2023-02-14 | 5,628.00 | 5,686.00 | 5,580.00 | 5,588.00 | 0.6M |
| 2023-02-13 | 5,570.00 | 5,632.00 | 5,556.00 | 5,632.00 | 0.5M |
| 2023-02-10 | 5,604.00 | 5,612.00 | 5,472.00 | 5,554.00 | 0.9M |
| 2023-02-09 | 5,654.00 | 5,696.00 | 5,598.00 | 5,640.00 | 0.5M |
| 2023-02-08 | 5,628.00 | 5,663.44 | 5,580.00 | 5,580.00 | 0.4M |
| 2023-02-07 | 5,662.00 | 5,702.99 | 5,582.00 | 5,602.00 | 0.5M |
| 2023-02-06 | 5,642.00 | 5,704.00 | 5,620.00 | 5,674.00 | 0.4M |
| 2023-02-03 | 5,720.00 | 5,724.00 | 5,622.00 | 5,722.00 | 0.7M |
| 2023-02-02 | 5,404.00 | 5,732.00 | 5,402.32 | 5,732.00 | 0.7M |
| 2023-02-01 | 5,330.00 | 5,392.00 | 5,323.50 | 5,360.00 | 0.5M |
| 2023-01-31 | 5,340.00 | 5,348.00 | 5,248.00 | 5,314.00 | 0.5M |
| 2023-01-30 | 5,330.00 | 5,390.00 | 5,312.00 | 5,344.00 | 0.5M |
| 2023-01-27 | 5,268.00 | 5,368.00 | 5,238.00 | 5,364.00 | 0.7M |
| 2023-01-26 | 5,154.00 | 5,268.00 | 5,150.00 | 5,268.00 | 0.8M |
| 2023-01-25 | 5,142.00 | 5,142.00 | 5,028.00 | 5,052.00 | 0.5M |
| 2023-01-24 | 5,066.00 | 5,080.00 | 5,026.00 | 5,054.00 | 0.9M |
| 2023-01-23 | 5,002.00 | 5,076.00 | 5,001.19 | 5,046.00 | 0.5M |
| 2023-01-20 | 4,947.00 | 5,002.00 | 4,920.00 | 4,995.00 | 0.7M |
| 2023-01-19 | 5,132.00 | 5,134.00 | 4,920.00 | 4,930.00 | 0.7M |
| 2023-01-18 | 5,066.00 | 5,176.00 | 5,054.00 | 5,120.00 | 0.6M |
| 2023-01-17 | 5,070.00 | 5,088.00 | 5,002.00 | 5,054.00 | 0.4M |
| 2023-01-16 | 5,028.00 | 5,092.00 | 4,979.00 | 5,070.00 | 0.4M |
| 2023-01-13 | 5,048.00 | 5,098.00 | 4,996.50 | 4,997.00 | 0.6M |
| 2023-01-12 | 5,054.00 | 5,122.00 | 4,992.00 | 5,070.00 | 0.7M |
| 2023-01-11 | 5,040.00 | 5,152.00 | 5,034.00 | 5,102.00 | 0.9M |
| 2023-01-10 | 5,038.00 | 5,084.00 | 5,010.00 | 5,064.00 | 0.6M |
| 2023-01-09 | 5,016.00 | 5,110.00 | 5,012.00 | 5,110.00 | 0.8M |
| 2023-01-06 | 4,941.00 | 5,022.00 | 4,876.00 | 5,018.00 | 0.5M |
| 2023-01-05 | 4,885.00 | 4,937.00 | 4,880.00 | 4,917.00 | 0.3M |
| 2023-01-04 | 4,830.00 | 4,924.00 | 4,798.00 | 4,910.00 | 1.5M |
| 2023-01-03 | 4,737.00 | 4,873.00 | 4,729.00 | 4,800.00 | 2.8M |