| 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 |
| 2024-12-31 |
4,602.62 |
4,620.00 |
4,580.49 |
4,581.97 |
0.0M |
| 2024-12-30 |
4,545.00 |
4,604.99 |
4,466.00 |
4,579.73 |
0.0M |
| 2024-12-27 |
4,591.29 |
4,591.29 |
4,471.20 |
4,544.33 |
0.0M |
| 2024-12-26 |
4,600.00 |
4,615.00 |
4,573.00 |
4,608.00 |
0.0M |
| 2024-12-24 |
4,560.01 |
4,616.13 |
4,560.00 |
4,607.00 |
0.0M |
| 2024-12-23 |
4,544.28 |
4,584.88 |
4,510.15 |
4,553.92 |
0.0M |
| 2024-12-20 |
4,497.36 |
4,538.89 |
4,417.27 |
4,495.31 |
0.0M |
| 2024-12-19 |
4,567.00 |
4,605.67 |
4,531.87 |
4,555.65 |
0.0M |
| 2024-12-18 |
4,701.00 |
4,720.80 |
4,500.00 |
4,510.86 |
0.1M |
| 2024-12-17 |
4,688.00 |
4,700.00 |
4,600.00 |
4,671.60 |
0.0M |
| 2024-12-16 |
4,659.90 |
4,692.70 |
4,600.21 |
4,687.09 |
0.0M |
| 2024-12-13 |
4,650.51 |
4,650.51 |
4,557.93 |
4,582.86 |
0.0M |
| 2024-12-11 |
4,600.00 |
4,664.00 |
4,600.00 |
4,627.38 |
0.0M |
| 2024-12-10 |
4,599.36 |
4,631.42 |
4,520.00 |
4,531.59 |
0.0M |
| 2024-12-09 |
4,570.00 |
4,642.03 |
4,554.04 |
4,576.48 |
0.0M |
| 2024-12-06 |
4,478.37 |
4,579.53 |
4,478.37 |
4,568.80 |
0.0M |
| 2024-12-05 |
4,420.00 |
4,488.54 |
4,393.03 |
4,478.37 |
0.0M |
| 2024-12-04 |
4,365.91 |
4,474.99 |
4,365.91 |
4,435.97 |
0.1M |
| 2024-12-03 |
4,283.00 |
4,350.00 |
4,272.00 |
4,328.73 |
0.0M |
| 2024-12-02 |
4,275.00 |
4,354.09 |
4,275.00 |
4,299.41 |
0.0M |
| 2024-11-29 |
4,215.00 |
4,265.00 |
4,170.00 |
4,234.00 |
0.0M |
| 2024-11-28 |
4,243.01 |
4,291.35 |
4,232.29 |
4,232.29 |
0.0M |
| 2024-11-27 |
4,296.00 |
4,296.00 |
4,215.00 |
4,242.43 |
0.0M |
| 2024-11-26 |
4,088.65 |
4,296.00 |
4,088.65 |
4,289.72 |
0.0M |
| 2024-11-25 |
4,058.62 |
4,097.20 |
4,037.00 |
4,082.00 |
0.0M |
| 2024-11-22 |
4,062.71 |
4,140.00 |
4,032.18 |
4,052.91 |
0.0M |
| 2024-11-21 |
4,095.91 |
4,140.00 |
3,992.30 |
4,050.33 |
0.0M |
| 2024-11-20 |
4,089.00 |
4,119.77 |
4,057.17 |
4,110.36 |
0.0M |
| 2024-11-19 |
4,132.00 |
4,132.00 |
4,033.22 |
4,105.94 |
0.0M |
| 2024-11-15 |
4,279.13 |
4,279.13 |
4,074.94 |
4,123.64 |
0.0M |
| 2024-11-14 |
4,428.93 |
4,441.00 |
4,319.04 |
4,319.04 |
0.0M |
| 2024-11-13 |
4,287.45 |
4,413.21 |
4,287.45 |
4,389.58 |
0.0M |
| 2024-11-12 |
4,220.00 |
4,317.44 |
4,220.00 |
4,287.45 |
0.0M |
| 2024-11-11 |
4,200.64 |
4,275.00 |
4,194.60 |
4,194.84 |
0.0M |
| 2024-11-08 |
4,172.00 |
4,239.99 |
4,162.23 |
4,200.64 |
0.0M |
| 2024-11-07 |
4,128.41 |
4,194.25 |
4,128.41 |
4,162.23 |
0.0M |
| 2024-11-06 |
4,063.98 |
4,197.00 |
4,063.98 |
4,128.41 |
0.1M |
| 2024-11-05 |
3,935.01 |
4,031.00 |
3,935.01 |
3,993.94 |
0.0M |
| 2024-11-04 |
3,973.00 |
3,973.00 |
3,909.09 |
3,936.11 |
0.0M |
| 2024-11-01 |
3,962.00 |
4,020.00 |
3,940.55 |
4,012.73 |
0.1M |
| 2024-10-31 |
3,853.00 |
3,853.00 |
3,708.69 |
3,728.20 |
0.0M |
| 2024-10-30 |
3,914.00 |
3,950.00 |
3,880.11 |
3,884.26 |
0.0M |
| 2024-10-29 |
3,776.00 |
3,848.00 |
3,765.64 |
3,836.33 |
0.0M |
| 2024-10-28 |
3,760.00 |
3,819.99 |
3,760.00 |
3,776.00 |
0.0M |
| 2024-10-25 |
3,700.00 |
3,793.82 |
3,700.00 |
3,754.58 |
0.1M |
| 2024-10-24 |
3,677.00 |
3,709.88 |
3,660.00 |
3,697.40 |
0.0M |
| 2024-10-23 |
3,768.00 |
3,770.00 |
3,653.41 |
3,662.38 |
0.0M |
| 2024-10-22 |
3,717.01 |
3,811.00 |
3,697.94 |
3,786.50 |
0.0M |
| 2024-10-21 |
3,766.89 |
3,779.49 |
3,735.08 |
3,772.57 |
0.0M |
| 2024-10-18 |
3,689.93 |
3,790.00 |
3,680.00 |
3,759.28 |
0.0M |
| 2024-10-17 |
3,727.00 |
3,769.21 |
3,708.06 |
3,738.11 |
0.0M |
| 2024-10-16 |
3,704.95 |
3,739.79 |
3,689.93 |
3,726.23 |
0.5M |
| 2024-10-15 |
3,648.66 |
3,700.85 |
3,628.00 |
3,693.38 |
0.0M |
| 2024-10-14 |
3,655.60 |
3,660.22 |
3,628.50 |
3,645.16 |
0.0M |
| 2024-10-11 |
3,638.99 |
3,694.99 |
3,638.99 |
3,655.43 |
0.0M |
| 2024-10-10 |
3,636.49 |
3,672.00 |
3,622.45 |
3,631.88 |
0.0M |
| 2024-10-09 |
3,536.04 |
3,618.00 |
3,535.00 |
3,609.00 |
0.0M |
| 2024-10-08 |
3,509.50 |
3,552.62 |
3,492.98 |
3,534.31 |
0.0M |
| 2024-10-07 |
3,591.00 |
3,591.00 |
3,484.99 |
3,497.00 |
0.0M |
| 2024-10-04 |
3,573.61 |
3,593.47 |
3,525.00 |
3,584.36 |
0.0M |
| 2024-10-03 |
3,583.00 |
3,583.00 |
3,515.00 |
3,525.10 |
0.0M |
| 2024-10-02 |
3,660.00 |
3,660.00 |
3,585.22 |
3,589.05 |
0.0M |
| 2024-09-30 |
3,715.80 |
3,715.80 |
3,620.01 |
3,659.64 |
0.0M |
| 2024-09-27 |
3,729.01 |
3,741.84 |
3,685.25 |
3,705.25 |
0.0M |
| 2024-09-26 |
3,788.00 |
3,800.00 |
3,716.11 |
3,755.89 |
0.0M |
| 2024-09-25 |
3,730.00 |
3,788.56 |
3,730.00 |
3,783.99 |
0.0M |
| 2024-09-24 |
3,738.00 |
3,750.00 |
3,667.95 |
3,738.44 |
0.0M |
| 2024-09-23 |
3,720.00 |
3,770.00 |
3,698.00 |
3,764.27 |
0.0M |
| 2024-09-20 |
3,687.00 |
3,719.99 |
3,638.42 |
3,693.98 |
0.0M |
| 2024-09-19 |
3,624.00 |
3,700.00 |
3,624.00 |
3,652.79 |
0.0M |
| 2024-09-18 |
3,579.30 |
3,618.30 |
3,579.30 |
3,602.43 |
0.0M |
| 2024-09-17 |
3,591.85 |
3,654.88 |
3,570.00 |
3,576.83 |
0.0M |
| 2024-09-13 |
3,613.71 |
3,645.00 |
3,588.68 |
3,591.85 |
0.0M |
| 2024-09-12 |
3,666.11 |
3,688.88 |
3,606.89 |
3,631.87 |
0.0M |
| 2024-09-11 |
3,611.00 |
3,654.35 |
3,505.00 |
3,634.89 |
0.0M |
| 2024-09-10 |
3,542.00 |
3,618.00 |
3,542.00 |
3,614.12 |
0.0M |
| 2024-09-09 |
3,455.00 |
3,494.29 |
3,453.26 |
3,475.80 |
0.0M |
| 2024-09-06 |
3,522.78 |
3,522.78 |
3,430.01 |
3,437.27 |
0.0M |
| 2024-09-05 |
3,512.49 |
3,582.81 |
3,508.00 |
3,539.09 |
0.0M |
| 2024-09-04 |
3,439.99 |
3,478.16 |
3,432.53 |
3,452.57 |
0.0M |
| 2024-09-03 |
3,499.00 |
3,550.00 |
3,481.00 |
3,496.94 |
0.0M |
| 2024-09-02 |
3,495.00 |
3,499.00 |
3,479.99 |
3,499.00 |
0.0M |
| 2024-08-30 |
3,406.00 |
3,519.00 |
3,406.00 |
3,500.41 |
0.0M |
| 2024-08-29 |
3,363.00 |
3,460.17 |
3,363.00 |
3,406.45 |
0.0M |
| 2024-08-28 |
3,370.00 |
3,384.99 |
3,315.24 |
3,353.78 |
0.1M |
| 2024-08-27 |
3,375.00 |
3,432.91 |
3,370.00 |
3,416.13 |
0.0M |
| 2024-08-26 |
3,370.00 |
3,421.33 |
3,368.90 |
3,391.51 |
0.0M |
| 2024-08-23 |
3,430.41 |
3,430.41 |
3,343.87 |
3,374.85 |
0.0M |
| 2024-08-22 |
3,510.00 |
3,524.99 |
3,420.00 |
3,422.77 |
0.0M |
| 2024-08-21 |
3,441.00 |
3,522.05 |
3,440.00 |
3,479.87 |
0.0M |
| 2024-08-20 |
3,350.00 |
3,395.50 |
3,347.82 |
3,386.91 |
0.0M |
| 2024-08-19 |
3,311.47 |
3,343.40 |
3,309.07 |
3,320.43 |
0.0M |
| 2024-08-16 |
3,312.25 |
3,330.09 |
3,292.50 |
3,298.43 |
0.0M |
| 2024-08-15 |
3,250.00 |
3,318.46 |
3,250.00 |
3,314.49 |
0.0M |
| 2024-08-14 |
3,247.49 |
3,247.49 |
3,185.00 |
3,199.63 |
0.0M |
| 2024-08-13 |
3,184.50 |
3,247.49 |
3,172.00 |
3,228.85 |
0.0M |
| 2024-08-12 |
3,160.33 |
3,198.68 |
3,140.13 |
3,178.01 |
0.0M |
| 2024-08-09 |
3,140.02 |
3,167.00 |
3,134.00 |
3,145.60 |
0.0M |
| 2024-08-08 |
3,166.00 |
3,170.46 |
3,130.00 |
3,140.83 |
0.0M |
| 2024-08-07 |
3,170.00 |
3,211.91 |
3,117.85 |
3,135.51 |
0.0M |
| 2024-08-06 |
3,115.64 |
3,202.00 |
3,101.24 |
3,171.99 |
0.0M |
| 2024-08-05 |
3,080.00 |
3,181.53 |
3,000.00 |
3,127.36 |
0.0M |
| 2024-08-02 |
3,175.00 |
3,229.99 |
3,050.00 |
3,201.62 |
0.1M |
| 2024-08-01 |
3,494.65 |
3,518.75 |
3,420.00 |
3,458.07 |
0.0M |
| 2024-07-31 |
3,421.39 |
3,504.07 |
3,421.39 |
3,482.02 |
0.0M |
| 2024-07-30 |
3,439.00 |
3,469.98 |
3,375.00 |
3,410.85 |
0.0M |
| 2024-07-29 |
3,416.21 |
3,450.00 |
3,383.44 |
3,405.35 |
0.0M |
| 2024-07-26 |
3,320.00 |
3,372.00 |
3,320.00 |
3,361.01 |
0.0M |
| 2024-07-25 |
3,334.06 |
3,376.99 |
3,260.75 |
3,326.06 |
0.0M |
| 2024-07-24 |
3,390.00 |
3,400.05 |
3,320.00 |
3,323.94 |
0.0M |
| 2024-07-23 |
3,286.00 |
3,415.89 |
3,286.00 |
3,389.83 |
0.0M |
| 2024-07-22 |
3,325.00 |
3,325.00 |
3,275.00 |
3,286.00 |
0.0M |
| 2024-07-19 |
3,279.00 |
3,316.00 |
3,225.00 |
3,302.63 |
0.0M |
| 2024-07-18 |
3,350.00 |
3,374.98 |
3,240.00 |
3,310.46 |
0.0M |
| 2024-07-17 |
3,379.11 |
3,381.69 |
3,305.00 |
3,332.51 |
0.0M |
| 2024-07-16 |
3,430.86 |
3,460.80 |
3,398.15 |
3,407.03 |
0.0M |
| 2024-07-15 |
3,452.41 |
3,494.20 |
3,400.00 |
3,413.80 |
0.0M |
| 2024-07-12 |
3,465.00 |
3,466.23 |
3,420.00 |
3,423.44 |
0.0M |
| 2024-07-11 |
3,559.99 |
3,570.00 |
3,430.00 |
3,465.44 |
0.0M |
| 2024-07-10 |
3,578.99 |
3,578.99 |
3,526.95 |
3,559.56 |
0.0M |
| 2024-07-09 |
3,590.00 |
3,592.00 |
3,573.93 |
3,578.92 |
0.0M |
| 2024-07-08 |
3,595.00 |
3,621.00 |
3,564.00 |
3,581.93 |
0.0M |
| 2024-07-05 |
3,593.42 |
3,635.21 |
3,593.42 |
3,617.82 |
0.0M |
| 2024-07-04 |
3,589.99 |
3,615.00 |
3,589.99 |
3,610.00 |
0.0M |
| 2024-07-03 |
3,649.85 |
3,649.85 |
3,570.00 |
3,590.01 |
0.0M |
| 2024-07-02 |
3,627.00 |
3,658.18 |
3,585.00 |
3,647.96 |
0.0M |
| 2024-07-01 |
3,560.00 |
3,643.44 |
3,545.01 |
3,618.39 |
0.0M |
| 2024-06-28 |
3,634.99 |
3,635.00 |
3,530.64 |
3,537.74 |
0.0M |
| 2024-06-27 |
3,564.15 |
3,668.25 |
3,564.15 |
3,631.32 |
0.0M |
| 2024-06-26 |
3,419.00 |
3,560.00 |
3,413.00 |
3,553.93 |
0.0M |
| 2024-06-25 |
3,359.00 |
3,422.65 |
3,358.00 |
3,376.94 |
0.0M |
| 2024-06-24 |
3,435.01 |
3,435.01 |
3,328.05 |
3,342.99 |
0.0M |
| 2024-06-21 |
3,415.00 |
3,431.90 |
3,379.20 |
3,420.43 |
0.0M |
| 2024-06-20 |
3,364.98 |
3,428.95 |
3,364.98 |
3,406.92 |
0.0M |
| 2024-06-19 |
3,360.00 |
3,370.00 |
3,360.00 |
3,365.00 |
0.0M |
| 2024-06-18 |
3,382.38 |
3,406.95 |
3,337.27 |
3,362.51 |
0.0M |
| 2024-06-17 |
3,391.86 |
3,432.04 |
3,356.11 |
3,427.48 |
0.0M |
| 2024-06-14 |
3,397.29 |
3,409.91 |
3,365.84 |
3,380.60 |
0.0M |
| 2024-06-13 |
3,452.00 |
3,489.99 |
3,388.56 |
3,395.35 |
0.0M |
| 2024-06-12 |
3,500.00 |
3,558.11 |
3,476.16 |
3,506.51 |
0.0M |
| 2024-06-11 |
3,420.00 |
3,460.00 |
3,401.12 |
3,455.65 |
0.0M |
| 2024-06-10 |
3,386.00 |
3,445.14 |
3,386.00 |
3,418.64 |
0.0M |
| 2024-06-07 |
3,292.25 |
3,418.00 |
3,290.00 |
3,386.19 |
0.0M |
| 2024-06-06 |
3,181.42 |
3,318.99 |
3,181.42 |
3,300.78 |
0.0M |
| 2024-06-05 |
3,200.00 |
3,200.00 |
3,156.00 |
3,181.42 |
0.0M |
| 2024-06-04 |
3,159.00 |
3,213.00 |
3,139.28 |
3,203.65 |
0.0M |
| 2024-06-03 |
3,002.60 |
3,155.00 |
3,002.60 |
3,137.90 |
0.0M |
| 2024-05-31 |
3,022.08 |
3,022.54 |
2,955.01 |
2,979.04 |
0.0M |
| 2024-05-30 |
3,081.00 |
3,081.00 |
3,027.37 |
3,037.73 |
0.0M |
| 2024-05-29 |
3,057.68 |
3,115.00 |
3,057.68 |
3,084.83 |
0.0M |
| 2024-05-28 |
3,044.00 |
3,057.68 |
2,999.00 |
3,053.51 |
0.0M |
| 2024-05-27 |
3,030.48 |
3,030.48 |
2,985.98 |
3,004.00 |
0.0M |
| 2024-05-24 |
3,025.63 |
3,045.00 |
3,012.54 |
3,015.41 |
0.0M |
| 2024-05-23 |
3,062.82 |
3,077.98 |
3,014.03 |
3,025.63 |
0.0M |
| 2024-05-22 |
3,049.00 |
3,074.98 |
3,035.51 |
3,040.98 |
0.0M |
| 2024-05-21 |
3,040.00 |
3,048.99 |
2,988.91 |
3,044.80 |
0.0M |
| 2024-05-20 |
3,060.02 |
3,090.00 |
3,033.34 |
3,037.98 |
0.0M |
| 2024-05-17 |
3,076.38 |
3,081.33 |
3,057.68 |
3,064.61 |
0.0M |
| 2024-05-16 |
3,100.00 |
3,122.00 |
3,059.00 |
3,061.08 |
0.0M |
| 2024-05-15 |
3,150.00 |
3,150.00 |
3,050.00 |
3,103.83 |
0.0M |
| 2024-05-14 |
3,129.99 |
3,160.25 |
3,100.00 |
3,152.31 |
0.0M |
| 2024-05-13 |
3,128.13 |
3,150.00 |
3,115.01 |
3,130.10 |
0.0M |
| 2024-05-10 |
3,176.00 |
3,176.00 |
3,134.89 |
3,149.61 |
0.0M |
| 2024-05-09 |
3,174.02 |
3,229.00 |
3,174.00 |
3,181.50 |
0.0M |
| 2024-05-08 |
3,185.00 |
3,189.98 |
3,158.69 |
3,174.37 |
0.0M |
| 2024-05-07 |
3,186.00 |
3,209.99 |
3,171.42 |
3,181.99 |
0.0M |
| 2024-05-06 |
3,159.20 |
3,175.98 |
3,127.10 |
3,171.42 |
0.0M |
| 2024-05-03 |
3,135.41 |
3,186.00 |
3,135.41 |
3,159.11 |
0.0M |
| 2024-05-02 |
3,052.59 |
3,140.00 |
3,050.00 |
3,135.40 |
0.0M |
| 2024-04-30 |
3,084.00 |
3,100.00 |
3,005.51 |
3,067.93 |
0.1M |
| 2024-04-29 |
3,100.00 |
3,120.00 |
3,056.60 |
3,075.38 |
0.0M |
| 2024-04-26 |
2,990.02 |
3,099.98 |
2,990.02 |
3,079.39 |
0.0M |
| 2024-04-25 |
2,980.93 |
2,990.00 |
2,900.00 |
2,984.70 |
0.0M |
| 2024-04-24 |
3,050.01 |
3,073.48 |
3,012.00 |
3,019.82 |
0.0M |
| 2024-04-23 |
3,075.00 |
3,079.97 |
3,010.05 |
3,048.26 |
0.0M |
| 2024-04-22 |
3,000.00 |
3,079.98 |
2,993.00 |
3,033.99 |
0.0M |
| 2024-04-19 |
3,050.00 |
3,062.01 |
2,972.10 |
2,982.45 |
0.0M |
| 2024-04-18 |
3,072.03 |
3,116.98 |
3,055.33 |
3,060.66 |
0.0M |
| 2024-04-17 |
3,115.00 |
3,139.99 |
3,064.21 |
3,072.01 |
0.0M |
| 2024-04-16 |
3,100.00 |
3,145.50 |
3,100.00 |
3,126.42 |
0.0M |
| 2024-04-15 |
3,099.95 |
3,147.80 |
3,060.69 |
3,067.50 |
0.0M |
| 2024-04-12 |
3,115.00 |
3,130.00 |
3,081.00 |
3,096.07 |
0.0M |
| 2024-04-11 |
3,050.66 |
3,119.99 |
3,050.66 |
3,115.91 |
0.0M |
| 2024-04-10 |
3,010.00 |
3,060.00 |
3,010.00 |
3,053.87 |
0.0M |
| 2024-04-09 |
3,036.40 |
3,045.00 |
3,023.28 |
3,040.48 |
0.0M |
| 2024-04-08 |
3,060.35 |
3,060.35 |
3,019.05 |
3,037.68 |
0.0M |
| 2024-04-05 |
2,990.00 |
3,066.99 |
2,990.00 |
3,047.93 |
0.0M |
| 2024-04-04 |
3,033.00 |
3,056.65 |
2,990.00 |
2,999.71 |
0.0M |
| 2024-04-03 |
2,991.90 |
3,025.25 |
2,991.90 |
3,013.01 |
0.0M |
| 2024-04-02 |
2,998.61 |
2,998.61 |
2,968.05 |
2,991.90 |
0.0M |
| 2024-04-01 |
2,977.58 |
3,020.00 |
2,977.58 |
3,006.82 |
0.0M |
| 2024-03-27 |
2,965.01 |
2,978.90 |
2,946.01 |
2,977.57 |
0.0M |
| 2024-03-26 |
3,000.00 |
3,008.97 |
2,960.67 |
2,969.44 |
0.0M |
| 2024-03-25 |
2,995.00 |
3,017.43 |
2,990.00 |
3,002.04 |
0.0M |
| 2024-03-22 |
2,965.45 |
3,004.98 |
2,964.00 |
2,995.49 |
0.0M |
| 2024-03-21 |
2,996.00 |
3,031.20 |
2,980.35 |
2,980.35 |
0.0M |
| 2024-03-20 |
2,963.96 |
2,979.66 |
2,929.02 |
2,970.08 |
0.0M |
| 2024-03-19 |
2,930.00 |
2,969.96 |
2,930.00 |
2,955.46 |
0.0M |
| 2024-03-15 |
2,960.11 |
2,960.11 |
2,905.01 |
2,924.48 |
0.0M |
| 2024-03-14 |
2,960.00 |
3,000.00 |
2,960.00 |
2,972.27 |
0.0M |
| 2024-03-13 |
2,949.31 |
2,965.30 |
2,941.13 |
2,947.07 |
0.0M |
| 2024-03-12 |
2,903.43 |
2,988.99 |
2,903.43 |
2,952.49 |
0.0M |
| 2024-03-11 |
2,946.66 |
2,946.66 |
2,888.65 |
2,891.84 |
0.0M |
| 2024-03-08 |
2,992.42 |
2,998.00 |
2,930.02 |
2,946.66 |
0.0M |
| 2024-03-07 |
2,949.00 |
2,998.00 |
2,949.00 |
2,992.42 |
0.0M |
| 2024-03-06 |
2,946.98 |
2,969.99 |
2,925.03 |
2,939.24 |
0.0M |
| 2024-03-05 |
2,999.99 |
2,999.99 |
2,938.80 |
2,946.98 |
0.0M |
| 2024-03-04 |
3,028.00 |
3,062.97 |
3,010.28 |
3,015.86 |
0.0M |
| 2024-03-01 |
2,999.00 |
3,040.00 |
2,999.00 |
3,036.40 |
0.0M |
| 2024-02-29 |
2,957.81 |
3,013.69 |
2,955.00 |
2,992.91 |
0.0M |
| 2024-02-28 |
2,956.00 |
2,974.99 |
2,956.00 |
2,957.81 |
0.0M |
| 2024-02-27 |
2,969.00 |
2,977.48 |
2,949.50 |
2,960.09 |
0.0M |
| 2024-02-26 |
2,996.70 |
3,011.98 |
2,981.59 |
2,983.31 |
0.0M |
| 2024-02-23 |
2,990.00 |
3,009.00 |
2,975.55 |
2,996.65 |
0.0M |
| 2024-02-22 |
2,910.00 |
2,987.99 |
2,910.00 |
2,986.25 |
0.0M |
| 2024-02-21 |
2,870.00 |
2,904.91 |
2,852.29 |
2,871.29 |
0.0M |
| 2024-02-20 |
2,850.00 |
2,855.18 |
2,828.93 |
2,848.15 |
0.0M |
| 2024-02-19 |
2,890.00 |
2,890.00 |
2,855.00 |
2,879.98 |
0.0M |
| 2024-02-16 |
2,858.01 |
2,904.99 |
2,851.53 |
2,890.50 |
0.0M |
| 2024-02-15 |
2,921.25 |
2,921.25 |
2,866.99 |
2,894.94 |
0.0M |
| 2024-02-14 |
2,900.00 |
2,923.07 |
2,883.52 |
2,920.43 |
0.0M |
| 2024-02-13 |
2,900.00 |
2,945.99 |
2,854.00 |
2,900.89 |
0.0M |
| 2024-02-12 |
2,985.99 |
2,999.89 |
2,938.68 |
2,946.62 |
0.0M |
| 2024-02-09 |
2,928.82 |
2,991.01 |
2,915.03 |
2,981.61 |
0.0M |
| 2024-02-08 |
2,912.00 |
2,934.97 |
2,903.48 |
2,914.74 |
0.0M |
| 2024-02-07 |
2,884.60 |
2,916.00 |
2,884.60 |
2,910.66 |
0.0M |
| 2024-02-06 |
2,925.00 |
2,925.00 |
2,851.01 |
2,878.88 |
0.0M |
| 2024-02-02 |
2,885.00 |
2,958.00 |
2,866.68 |
2,940.35 |
0.0M |
| 2024-02-01 |
2,700.00 |
2,722.50 |
2,685.00 |
2,715.25 |
0.0M |
| 2024-01-31 |
2,701.12 |
2,711.40 |
2,669.95 |
2,672.75 |
0.0M |
| 2024-01-30 |
2,776.93 |
2,786.96 |
2,722.03 |
2,728.15 |
0.0M |
| 2024-01-29 |
2,735.00 |
2,778.99 |
2,735.00 |
2,770.66 |
0.0M |
| 2024-01-26 |
2,715.00 |
2,757.00 |
2,715.00 |
2,729.23 |
0.0M |
| 2024-01-25 |
2,700.01 |
2,730.00 |
2,666.00 |
2,707.03 |
0.0M |
| 2024-01-24 |
2,717.00 |
2,726.99 |
2,695.00 |
2,706.04 |
0.0M |
| 2024-01-23 |
2,670.00 |
2,704.96 |
2,670.00 |
2,700.94 |
0.0M |
| 2024-01-22 |
2,663.00 |
2,670.00 |
2,638.01 |
2,655.74 |
0.0M |
| 2024-01-19 |
2,643.99 |
2,663.37 |
2,623.96 |
2,655.04 |
0.0M |
| 2024-01-18 |
2,634.00 |
2,643.08 |
2,619.76 |
2,636.26 |
0.0M |
| 2024-01-17 |
2,634.46 |
2,634.46 |
2,590.01 |
2,609.01 |
0.0M |
| 2024-01-16 |
2,600.00 |
2,646.00 |
2,600.00 |
2,633.78 |
0.0M |
| 2024-01-15 |
2,613.00 |
2,613.00 |
2,575.27 |
2,595.99 |
0.0M |
| 2024-01-12 |
2,619.00 |
2,631.00 |
2,600.00 |
2,601.28 |
0.0M |
| 2024-01-11 |
2,630.00 |
2,666.49 |
2,600.02 |
2,620.92 |
0.0M |
| 2024-01-10 |
2,600.00 |
2,624.75 |
2,593.40 |
2,605.07 |
0.0M |
| 2024-01-09 |
2,500.03 |
2,570.00 |
2,500.03 |
2,565.95 |
0.0M |
| 2024-01-08 |
2,464.98 |
2,524.98 |
2,464.98 |
2,509.88 |
0.0M |
| 2024-01-05 |
2,450.25 |
2,489.99 |
2,446.45 |
2,446.61 |
0.0M |
| 2024-01-04 |
2,500.00 |
2,511.99 |
2,461.00 |
2,462.57 |
0.0M |
| 2024-01-03 |
2,545.00 |
2,579.99 |
2,529.00 |
2,537.33 |
0.0M |
| 2024-01-02 |
2,580.00 |
2,581.75 |
2,531.72 |
2,548.92 |
0.0M |