| 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 |
8,780.00 |
8,838.00 |
8,742.90 |
8,801.95 |
0.0M |
| 2024-12-30 |
8,940.00 |
8,953.10 |
8,735.05 |
8,782.70 |
0.0M |
| 2024-12-27 |
8,880.05 |
9,178.50 |
8,880.05 |
8,933.50 |
0.0M |
| 2024-12-26 |
8,843.95 |
8,892.85 |
8,796.15 |
8,879.25 |
0.0M |
| 2024-12-24 |
8,765.00 |
8,848.45 |
8,739.60 |
8,776.65 |
0.1M |
| 2024-12-23 |
8,884.85 |
8,884.85 |
8,727.25 |
8,765.10 |
0.0M |
| 2024-12-20 |
8,979.00 |
9,068.40 |
8,764.40 |
8,786.65 |
0.0M |
| 2024-12-19 |
8,879.60 |
9,000.00 |
8,800.00 |
8,974.50 |
0.0M |
| 2024-12-18 |
8,870.95 |
9,006.35 |
8,804.50 |
8,955.35 |
0.0M |
| 2024-12-17 |
9,034.65 |
9,034.65 |
8,852.65 |
8,876.85 |
0.0M |
| 2024-12-16 |
9,075.00 |
9,075.00 |
8,969.90 |
8,994.75 |
0.0M |
| 2024-12-13 |
8,980.95 |
9,050.00 |
8,905.00 |
9,013.75 |
0.0M |
| 2024-12-12 |
9,085.00 |
9,085.00 |
8,947.10 |
8,962.35 |
0.0M |
| 2024-12-11 |
9,054.35 |
9,104.00 |
9,010.05 |
9,066.75 |
0.0M |
| 2024-12-10 |
9,150.00 |
9,150.00 |
8,976.10 |
9,016.75 |
0.0M |
| 2024-12-09 |
9,102.00 |
9,170.65 |
9,031.35 |
9,068.05 |
0.0M |
| 2024-12-06 |
8,998.80 |
9,143.80 |
8,936.30 |
9,107.60 |
0.0M |
| 2024-12-05 |
9,029.75 |
9,029.75 |
8,751.00 |
8,903.15 |
0.0M |
| 2024-12-04 |
9,194.95 |
9,245.10 |
8,955.00 |
8,999.35 |
0.0M |
| 2024-12-03 |
9,129.50 |
9,223.40 |
9,119.25 |
9,160.70 |
0.0M |
| 2024-12-02 |
9,098.00 |
9,171.00 |
9,060.00 |
9,129.50 |
0.0M |
| 2024-11-29 |
9,044.85 |
9,090.00 |
8,999.00 |
9,031.20 |
0.0M |
| 2024-11-28 |
9,184.95 |
9,265.65 |
8,995.80 |
9,013.25 |
0.0M |
| 2024-11-27 |
9,171.00 |
9,251.00 |
9,100.00 |
9,189.00 |
0.0M |
| 2024-11-26 |
9,484.35 |
9,484.35 |
9,120.55 |
9,139.55 |
0.0M |
| 2024-11-25 |
9,588.95 |
9,635.60 |
9,393.25 |
9,426.25 |
0.0M |
| 2024-11-22 |
9,520.00 |
9,600.00 |
9,444.00 |
9,471.50 |
0.0M |
| 2024-11-21 |
9,442.00 |
9,553.35 |
9,421.00 |
9,507.45 |
0.0M |
| 2024-11-19 |
9,594.95 |
9,700.00 |
9,518.00 |
9,546.45 |
0.0M |
| 2024-11-18 |
9,489.75 |
9,600.00 |
9,434.00 |
9,515.25 |
0.0M |
| 2024-11-14 |
9,449.95 |
9,514.75 |
9,402.00 |
9,489.75 |
0.0M |
| 2024-11-13 |
9,714.15 |
9,714.15 |
9,422.70 |
9,456.25 |
0.0M |
| 2024-11-12 |
9,907.20 |
9,965.85 |
9,660.60 |
9,679.25 |
0.0M |
| 2024-11-11 |
9,899.35 |
10,030.00 |
9,802.05 |
9,914.20 |
0.0M |
| 2024-11-08 |
9,900.00 |
9,990.00 |
9,780.00 |
9,910.60 |
0.0M |
| 2024-11-07 |
10,189.95 |
10,189.95 |
9,795.20 |
9,861.05 |
0.0M |
| 2024-11-06 |
9,921.80 |
10,052.00 |
9,837.40 |
10,014.05 |
0.0M |
| 2024-11-05 |
9,525.00 |
10,000.00 |
9,520.00 |
9,873.90 |
0.0M |
| 2024-11-04 |
9,899.70 |
9,899.70 |
9,370.60 |
9,525.15 |
0.0M |
| 2024-11-01 |
9,977.95 |
9,977.95 |
9,850.50 |
9,878.25 |
0.0M |
| 2024-10-31 |
9,955.60 |
10,016.50 |
9,801.15 |
9,835.45 |
0.0M |
| 2024-10-30 |
9,849.00 |
10,052.85 |
9,775.25 |
9,926.90 |
0.0M |
| 2024-10-29 |
10,050.05 |
10,060.55 |
9,645.00 |
9,849.95 |
0.0M |
| 2024-10-28 |
10,210.00 |
10,292.80 |
9,990.00 |
10,007.90 |
0.0M |
| 2024-10-25 |
10,300.40 |
10,364.75 |
9,928.05 |
10,205.50 |
0.0M |
| 2024-10-24 |
10,542.00 |
10,600.00 |
10,215.00 |
10,300.40 |
0.0M |
| 2024-10-23 |
10,416.00 |
10,731.90 |
10,350.00 |
10,575.05 |
0.0M |
| 2024-10-22 |
10,523.90 |
10,609.40 |
10,318.05 |
10,358.70 |
0.0M |
| 2024-10-21 |
10,070.00 |
10,816.75 |
9,885.90 |
10,500.55 |
0.1M |
| 2024-10-18 |
10,109.95 |
10,150.45 |
9,840.65 |
10,063.10 |
0.0M |
| 2024-10-17 |
11,000.05 |
11,279.35 |
10,071.00 |
10,122.30 |
0.1M |
| 2024-10-16 |
11,525.05 |
11,671.95 |
11,381.85 |
11,617.55 |
0.0M |
| 2024-10-15 |
11,900.05 |
11,941.85 |
11,475.00 |
11,519.15 |
0.0M |
| 2024-10-14 |
11,850.05 |
11,991.30 |
11,850.05 |
11,892.85 |
0.0M |
| 2024-10-11 |
11,832.20 |
11,925.45 |
11,710.00 |
11,878.30 |
0.0M |
| 2024-10-10 |
11,810.50 |
12,027.45 |
11,810.00 |
11,832.20 |
0.0M |
| 2024-10-09 |
11,981.95 |
11,983.85 |
11,803.05 |
11,817.05 |
0.0M |
| 2024-10-08 |
11,574.00 |
11,930.40 |
11,565.70 |
11,897.20 |
0.0M |
| 2024-10-07 |
11,710.05 |
11,824.40 |
11,526.80 |
11,614.60 |
0.0M |
| 2024-10-04 |
11,600.00 |
11,948.65 |
11,600.00 |
11,778.10 |
0.0M |
| 2024-10-03 |
11,899.95 |
12,011.40 |
11,750.00 |
11,808.85 |
0.0M |
| 2024-10-01 |
12,499.95 |
12,499.95 |
12,111.05 |
12,161.90 |
0.0M |
| 2024-09-30 |
12,594.65 |
12,653.90 |
12,277.65 |
12,344.05 |
0.0M |
| 2024-09-27 |
12,625.00 |
12,772.15 |
12,550.80 |
12,682.70 |
0.0M |
| 2024-09-26 |
12,475.00 |
12,675.00 |
12,392.00 |
12,625.90 |
0.0M |
| 2024-09-25 |
12,350.25 |
12,425.00 |
12,309.95 |
12,399.00 |
0.0M |
| 2024-09-24 |
12,322.00 |
12,471.05 |
12,249.50 |
12,452.15 |
0.0M |
| 2024-09-23 |
11,965.05 |
12,372.00 |
11,965.05 |
12,343.30 |
0.0M |
| 2024-09-20 |
11,969.45 |
12,013.40 |
11,870.00 |
11,942.85 |
0.0M |
| 2024-09-19 |
11,849.75 |
12,040.00 |
11,807.35 |
11,864.75 |
0.0M |
| 2024-09-18 |
11,860.00 |
12,050.00 |
11,745.95 |
11,766.15 |
0.0M |
| 2024-09-17 |
11,651.45 |
11,972.70 |
11,648.70 |
11,944.25 |
0.0M |
| 2024-09-16 |
11,729.00 |
11,750.65 |
11,641.65 |
11,687.70 |
0.0M |
| 2024-09-13 |
11,779.65 |
11,887.20 |
11,690.00 |
11,738.50 |
0.0M |
| 2024-09-12 |
11,519.65 |
11,784.05 |
11,445.60 |
11,726.40 |
0.0M |
| 2024-09-11 |
11,100.80 |
11,498.00 |
11,008.00 |
11,425.30 |
0.0M |
| 2024-09-10 |
10,844.95 |
11,029.00 |
10,790.75 |
10,986.85 |
0.0M |
| 2024-09-09 |
10,800.05 |
10,885.35 |
10,779.00 |
10,844.85 |
0.0M |
| 2024-09-06 |
10,845.00 |
10,916.35 |
10,794.80 |
10,827.25 |
0.0M |
| 2024-09-05 |
10,987.95 |
11,019.10 |
10,830.00 |
10,846.55 |
0.0M |
| 2024-09-04 |
11,031.30 |
11,031.30 |
10,910.35 |
10,968.50 |
0.0M |
| 2024-09-03 |
11,123.45 |
11,123.45 |
11,017.65 |
11,043.60 |
0.0M |
| 2024-09-02 |
10,920.00 |
11,151.00 |
10,915.60 |
11,123.50 |
0.0M |
| 2024-08-30 |
10,849.95 |
10,916.40 |
10,702.00 |
10,896.10 |
0.0M |
| 2024-08-29 |
10,580.00 |
10,838.60 |
10,572.75 |
10,808.60 |
0.0M |
| 2024-08-28 |
10,531.45 |
10,714.95 |
10,462.30 |
10,654.60 |
0.0M |
| 2024-08-27 |
10,422.40 |
10,559.40 |
10,346.05 |
10,507.90 |
0.0M |
| 2024-08-26 |
10,398.95 |
10,514.15 |
10,336.60 |
10,424.05 |
0.0M |
| 2024-08-23 |
9,940.00 |
10,429.00 |
9,940.00 |
10,401.35 |
0.0M |
| 2024-08-22 |
9,900.00 |
10,008.00 |
9,845.95 |
9,910.00 |
0.0M |
| 2024-08-21 |
9,824.95 |
9,866.00 |
9,738.90 |
9,855.15 |
0.0M |
| 2024-08-20 |
9,797.95 |
9,878.00 |
9,759.40 |
9,779.35 |
0.0M |
| 2024-08-19 |
9,901.10 |
9,935.00 |
9,759.10 |
9,770.70 |
0.0M |
| 2024-08-16 |
9,751.60 |
9,925.00 |
9,696.35 |
9,887.65 |
0.0M |
| 2024-08-14 |
9,689.10 |
9,781.50 |
9,675.80 |
9,748.75 |
0.0M |
| 2024-08-13 |
9,645.65 |
9,785.00 |
9,645.65 |
9,671.75 |
0.0M |
| 2024-08-12 |
9,713.05 |
9,743.80 |
9,615.00 |
9,715.80 |
0.0M |
| 2024-08-09 |
9,730.75 |
9,779.50 |
9,615.00 |
9,763.75 |
0.0M |
| 2024-08-08 |
9,749.85 |
9,774.30 |
9,613.05 |
9,638.20 |
0.0M |
| 2024-08-07 |
9,624.95 |
9,719.95 |
9,482.85 |
9,705.85 |
0.0M |
| 2024-08-06 |
9,507.00 |
9,612.00 |
9,402.35 |
9,426.95 |
0.0M |
| 2024-08-05 |
9,333.35 |
9,515.00 |
9,333.35 |
9,487.25 |
0.0M |
| 2024-08-02 |
9,650.05 |
9,729.30 |
9,595.60 |
9,617.85 |
0.0M |
| 2024-08-01 |
9,770.65 |
9,827.65 |
9,662.50 |
9,734.15 |
0.0M |
| 2024-07-31 |
9,568.80 |
9,680.00 |
9,568.80 |
9,663.35 |
0.0M |
| 2024-07-30 |
9,500.75 |
9,651.00 |
9,500.75 |
9,568.75 |
0.0M |
| 2024-07-29 |
9,522.00 |
9,615.00 |
9,505.90 |
9,555.55 |
0.0M |
| 2024-07-26 |
9,280.15 |
9,503.00 |
9,267.50 |
9,493.60 |
0.0M |
| 2024-07-25 |
9,251.00 |
9,308.55 |
9,180.95 |
9,280.10 |
0.0M |
| 2024-07-24 |
9,351.00 |
9,371.65 |
9,250.00 |
9,262.45 |
0.0M |
| 2024-07-23 |
9,425.05 |
9,508.20 |
8,746.25 |
9,378.25 |
0.0M |
| 2024-07-22 |
9,384.30 |
9,430.00 |
9,265.00 |
9,413.15 |
0.0M |
| 2024-07-19 |
9,606.25 |
9,671.90 |
9,350.00 |
9,384.90 |
0.0M |
| 2024-07-18 |
9,778.95 |
9,778.95 |
9,295.50 |
9,625.70 |
0.0M |
| 2024-07-16 |
9,749.85 |
9,909.95 |
9,631.10 |
9,707.90 |
0.0M |
| 2024-07-15 |
9,460.95 |
9,737.50 |
9,406.50 |
9,675.50 |
0.0M |
| 2024-07-12 |
9,475.70 |
9,551.45 |
9,413.80 |
9,428.55 |
0.0M |
| 2024-07-11 |
9,540.85 |
9,542.00 |
9,385.00 |
9,472.20 |
0.0M |
| 2024-07-10 |
9,541.00 |
9,649.35 |
9,456.05 |
9,540.85 |
0.0M |
| 2024-07-09 |
9,527.95 |
9,568.25 |
9,480.45 |
9,540.55 |
0.0M |
| 2024-07-08 |
9,669.95 |
9,669.95 |
9,470.00 |
9,527.90 |
0.0M |
| 2024-07-05 |
9,550.10 |
9,659.95 |
9,495.00 |
9,636.25 |
0.0M |
| 2024-07-04 |
9,499.95 |
9,500.00 |
9,425.90 |
9,467.40 |
0.0M |
| 2024-07-03 |
9,450.40 |
9,550.60 |
9,386.00 |
9,424.40 |
0.0M |
| 2024-07-02 |
9,530.00 |
9,530.00 |
9,377.45 |
9,398.45 |
0.0M |
| 2024-07-01 |
9,500.00 |
9,696.55 |
9,500.00 |
9,526.30 |
0.0M |
| 2024-06-28 |
9,430.50 |
9,519.90 |
9,386.50 |
9,499.10 |
0.0M |
| 2024-06-27 |
9,525.05 |
9,545.00 |
9,365.80 |
9,418.35 |
0.0M |
| 2024-06-26 |
9,723.95 |
9,723.95 |
9,450.00 |
9,477.45 |
0.0M |
| 2024-06-25 |
9,741.80 |
9,825.00 |
9,641.30 |
9,656.30 |
0.0M |
| 2024-06-24 |
9,580.25 |
9,758.00 |
9,535.00 |
9,745.15 |
0.0M |
| 2024-06-21 |
9,685.00 |
9,725.00 |
9,575.00 |
9,599.55 |
0.0M |
| 2024-06-20 |
9,699.75 |
9,706.00 |
9,564.85 |
9,632.15 |
0.0M |
| 2024-06-19 |
9,925.00 |
9,944.55 |
9,671.10 |
9,687.75 |
0.0M |
| 2024-06-18 |
9,943.00 |
10,037.30 |
9,906.60 |
9,917.35 |
0.0M |
| 2024-06-14 |
9,850.95 |
9,990.50 |
9,818.25 |
9,959.10 |
0.0M |
| 2024-06-13 |
9,937.65 |
9,941.75 |
9,825.00 |
9,921.75 |
0.0M |
| 2024-06-12 |
9,889.45 |
9,944.95 |
9,798.85 |
9,903.35 |
0.0M |
| 2024-06-11 |
9,749.95 |
9,897.15 |
9,701.05 |
9,811.15 |
0.0M |
| 2024-06-10 |
9,750.25 |
9,926.20 |
9,685.30 |
9,728.45 |
0.0M |
| 2024-06-07 |
9,685.00 |
9,738.30 |
9,606.45 |
9,723.20 |
0.0M |
| 2024-06-06 |
9,659.00 |
9,739.00 |
9,456.05 |
9,701.90 |
0.0M |
| 2024-06-05 |
9,188.75 |
9,675.05 |
9,180.00 |
9,600.40 |
0.0M |
| 2024-06-04 |
9,300.95 |
9,370.35 |
8,805.95 |
9,265.65 |
0.0M |
| 2024-06-03 |
9,175.00 |
9,440.00 |
9,135.05 |
9,332.40 |
0.0M |
| 2024-05-31 |
8,981.65 |
9,127.05 |
8,925.00 |
9,082.45 |
0.0M |
| 2024-05-30 |
9,072.00 |
9,145.80 |
8,935.05 |
8,967.15 |
0.0M |
| 2024-05-29 |
8,900.40 |
9,135.00 |
8,900.40 |
9,066.70 |
0.0M |
| 2024-05-28 |
9,000.10 |
9,015.00 |
8,919.55 |
8,986.10 |
0.0M |
| 2024-05-27 |
8,981.40 |
9,067.00 |
8,888.00 |
9,000.10 |
0.0M |
| 2024-05-24 |
8,970.15 |
9,020.90 |
8,870.65 |
8,951.60 |
0.0M |
| 2024-05-23 |
8,826.85 |
8,984.85 |
8,759.55 |
8,967.40 |
0.0M |
| 2024-05-22 |
8,821.05 |
8,843.45 |
8,737.30 |
8,804.80 |
0.0M |
| 2024-05-21 |
8,810.00 |
8,859.00 |
8,780.00 |
8,818.75 |
0.0M |
| 2024-05-18 |
8,806.75 |
8,955.95 |
8,791.70 |
8,791.70 |
0.0M |
| 2024-05-17 |
8,881.15 |
8,951.25 |
8,766.00 |
8,779.40 |
0.0M |
| 2024-05-16 |
8,989.95 |
8,989.95 |
8,712.00 |
8,874.85 |
0.0M |
| 2024-05-15 |
9,068.75 |
9,120.00 |
8,880.00 |
8,903.00 |
0.0M |
| 2024-05-14 |
8,960.55 |
9,089.10 |
8,888.00 |
9,068.10 |
0.0M |
| 2024-05-13 |
9,000.50 |
9,020.00 |
8,867.05 |
8,993.85 |
0.0M |
| 2024-05-10 |
8,929.10 |
9,045.00 |
8,902.70 |
8,983.15 |
0.0M |
| 2024-05-09 |
8,760.05 |
9,000.00 |
8,760.05 |
8,845.25 |
0.0M |
| 2024-05-08 |
8,674.85 |
8,780.00 |
8,591.30 |
8,750.70 |
0.0M |
| 2024-05-07 |
9,064.65 |
9,085.00 |
8,641.55 |
8,678.60 |
0.0M |
| 2024-05-06 |
9,199.95 |
9,199.95 |
8,813.05 |
9,048.65 |
0.0M |
| 2024-05-03 |
9,115.85 |
9,252.50 |
9,080.00 |
9,098.75 |
0.0M |
| 2024-05-02 |
8,934.95 |
9,142.00 |
8,823.75 |
9,103.80 |
0.0M |
| 2024-04-30 |
8,808.75 |
8,964.60 |
8,800.00 |
8,907.75 |
0.0M |
| 2024-04-29 |
8,965.95 |
8,992.20 |
8,734.85 |
8,759.80 |
0.0M |
| 2024-04-26 |
8,730.40 |
8,989.00 |
8,730.40 |
8,965.50 |
0.0M |
| 2024-04-25 |
8,691.70 |
8,768.35 |
8,643.10 |
8,738.65 |
0.0M |
| 2024-04-24 |
8,821.05 |
8,870.00 |
8,663.65 |
8,682.90 |
0.0M |
| 2024-04-23 |
8,874.30 |
8,874.30 |
8,760.00 |
8,792.75 |
0.0M |
| 2024-04-22 |
8,910.55 |
8,910.55 |
8,748.05 |
8,792.60 |
0.0M |
| 2024-04-19 |
9,094.50 |
9,094.50 |
8,700.05 |
8,795.45 |
0.0M |
| 2024-04-18 |
8,979.35 |
9,125.00 |
8,955.05 |
9,017.75 |
0.0M |
| 2024-04-16 |
8,951.00 |
9,026.30 |
8,787.00 |
8,918.70 |
0.0M |
| 2024-04-15 |
8,700.05 |
9,174.95 |
8,700.05 |
8,995.80 |
0.0M |
| 2024-04-12 |
8,989.40 |
9,117.70 |
8,929.05 |
9,070.70 |
0.0M |
| 2024-04-10 |
9,025.60 |
9,048.10 |
8,905.00 |
9,003.00 |
0.0M |
| 2024-04-09 |
9,045.65 |
9,130.45 |
8,940.00 |
8,977.65 |
0.0M |
| 2024-04-08 |
9,015.05 |
9,087.00 |
8,952.25 |
9,028.40 |
0.0M |
| 2024-04-05 |
9,142.25 |
9,142.25 |
9,000.05 |
9,008.65 |
0.0M |
| 2024-04-04 |
9,103.00 |
9,179.15 |
8,986.20 |
9,142.25 |
0.0M |
| 2024-04-03 |
9,264.95 |
9,264.95 |
9,065.55 |
9,079.15 |
0.0M |
| 2024-04-02 |
9,144.45 |
9,356.00 |
9,144.00 |
9,276.65 |
0.0M |
| 2024-04-01 |
9,173.70 |
9,215.10 |
9,012.70 |
9,041.05 |
0.0M |
| 2024-03-28 |
9,204.65 |
9,240.00 |
8,985.20 |
9,144.90 |
0.0M |
| 2024-03-27 |
8,963.00 |
9,284.65 |
8,925.00 |
9,171.40 |
0.0M |
| 2024-03-26 |
8,936.15 |
9,015.40 |
8,847.95 |
8,963.00 |
0.0M |
| 2024-03-22 |
8,690.00 |
9,050.50 |
8,679.95 |
8,935.60 |
0.0M |
| 2024-03-21 |
8,618.35 |
8,766.00 |
8,586.00 |
8,751.10 |
0.0M |
| 2024-03-20 |
8,649.95 |
8,781.85 |
8,593.55 |
8,631.65 |
0.0M |
| 2024-03-19 |
8,529.15 |
8,684.20 |
8,450.00 |
8,654.15 |
0.0M |
| 2024-03-18 |
8,349.95 |
8,543.10 |
8,298.20 |
8,518.85 |
0.0M |
| 2024-03-15 |
8,310.55 |
8,435.50 |
8,110.00 |
8,346.20 |
0.0M |
| 2024-03-14 |
8,230.05 |
8,402.30 |
8,204.90 |
8,380.70 |
0.0M |
| 2024-03-13 |
8,515.45 |
8,616.00 |
8,299.15 |
8,380.05 |
0.0M |
| 2024-03-12 |
8,649.60 |
8,699.00 |
8,473.50 |
8,527.05 |
0.0M |
| 2024-03-11 |
8,980.50 |
9,019.95 |
8,638.60 |
8,667.20 |
0.0M |
| 2024-03-07 |
8,638.00 |
8,970.00 |
8,503.15 |
8,878.65 |
0.0M |
| 2024-03-06 |
8,353.25 |
8,684.00 |
8,353.25 |
8,590.90 |
0.0M |
| 2024-03-05 |
8,179.35 |
8,386.65 |
8,165.55 |
8,351.80 |
0.0M |
| 2024-03-04 |
8,064.25 |
8,224.25 |
8,064.15 |
8,205.15 |
0.0M |
| 2024-03-02 |
8,059.95 |
8,100.00 |
8,010.55 |
8,046.60 |
0.0M |
| 2024-03-01 |
7,959.00 |
8,090.00 |
7,959.00 |
8,039.00 |
0.0M |
| 2024-02-29 |
8,049.95 |
8,140.00 |
7,892.00 |
7,910.80 |
0.0M |
| 2024-02-28 |
8,478.95 |
8,482.10 |
8,070.00 |
8,173.45 |
0.0M |
| 2024-02-27 |
8,496.80 |
8,496.80 |
8,380.45 |
8,462.40 |
0.0M |
| 2024-02-26 |
8,465.00 |
8,542.00 |
8,380.00 |
8,447.40 |
0.0M |
| 2024-02-23 |
8,529.05 |
8,534.60 |
8,402.00 |
8,430.05 |
0.0M |
| 2024-02-22 |
8,258.70 |
8,541.00 |
8,221.05 |
8,505.30 |
0.0M |
| 2024-02-21 |
8,310.00 |
8,385.95 |
8,205.00 |
8,229.00 |
0.0M |
| 2024-02-20 |
8,519.80 |
8,519.80 |
8,241.05 |
8,292.55 |
0.0M |
| 2024-02-19 |
8,438.15 |
8,650.00 |
8,365.00 |
8,510.50 |
0.0M |
| 2024-02-16 |
8,172.00 |
8,454.00 |
8,140.15 |
8,325.80 |
0.0M |
| 2024-02-15 |
8,090.15 |
8,159.60 |
8,044.50 |
8,120.60 |
0.0M |
| 2024-02-14 |
7,895.00 |
8,134.95 |
7,880.00 |
8,088.10 |
0.0M |
| 2024-02-13 |
7,830.00 |
7,938.35 |
7,809.25 |
7,916.75 |
0.0M |
| 2024-02-12 |
7,782.55 |
7,874.95 |
7,768.20 |
7,823.65 |
0.0M |
| 2024-02-09 |
7,770.05 |
7,790.00 |
7,666.25 |
7,782.55 |
0.0M |
| 2024-02-08 |
7,723.90 |
7,786.00 |
7,670.00 |
7,759.90 |
0.0M |
| 2024-02-07 |
7,722.05 |
7,774.15 |
7,666.35 |
7,701.80 |
0.0M |
| 2024-02-06 |
7,684.30 |
7,745.00 |
7,670.35 |
7,716.85 |
0.0M |
| 2024-02-05 |
7,750.00 |
7,833.65 |
7,635.40 |
7,660.10 |
0.0M |
| 2024-02-02 |
7,656.45 |
7,799.50 |
7,656.45 |
7,736.80 |
0.0M |
| 2024-02-01 |
7,689.25 |
7,764.80 |
7,643.75 |
7,653.85 |
0.0M |
| 2024-01-31 |
7,566.50 |
7,682.15 |
7,507.25 |
7,663.55 |
0.0M |
| 2024-01-30 |
7,589.85 |
7,668.75 |
7,542.45 |
7,566.50 |
0.0M |
| 2024-01-29 |
7,600.00 |
7,639.50 |
7,475.05 |
7,549.10 |
0.0M |
| 2024-01-25 |
7,374.95 |
7,625.00 |
7,209.20 |
7,596.85 |
0.1M |
| 2024-01-24 |
7,083.80 |
7,237.25 |
7,033.25 |
7,211.40 |
0.0M |
| 2024-01-23 |
7,066.00 |
7,210.00 |
6,946.90 |
7,090.60 |
0.1M |
| 2024-01-20 |
7,180.10 |
7,187.90 |
7,051.05 |
7,114.00 |
0.0M |
| 2024-01-19 |
7,159.80 |
7,180.00 |
7,108.75 |
7,136.25 |
0.0M |
| 2024-01-18 |
7,159.85 |
7,187.45 |
7,073.00 |
7,083.15 |
0.0M |
| 2024-01-17 |
7,099.85 |
7,209.00 |
7,082.00 |
7,165.35 |
0.0M |
| 2024-01-16 |
7,346.85 |
7,352.65 |
7,242.25 |
7,294.05 |
0.0M |
| 2024-01-15 |
7,377.85 |
7,419.65 |
7,305.40 |
7,333.25 |
0.0M |
| 2024-01-12 |
7,374.95 |
7,374.95 |
7,252.65 |
7,300.20 |
0.0M |
| 2024-01-11 |
7,098.95 |
7,320.00 |
7,076.05 |
7,294.50 |
0.0M |
| 2024-01-10 |
7,138.65 |
7,138.65 |
7,020.00 |
7,053.05 |
0.0M |
| 2024-01-09 |
7,420.00 |
7,420.00 |
7,080.00 |
7,093.75 |
0.1M |
| 2024-01-08 |
7,049.85 |
7,049.85 |
6,975.50 |
6,985.70 |
0.0M |
| 2024-01-05 |
6,968.70 |
7,088.00 |
6,922.20 |
6,968.15 |
0.0M |
| 2024-01-04 |
7,001.15 |
7,015.15 |
6,886.85 |
6,918.55 |
0.0M |
| 2024-01-03 |
6,664.05 |
7,059.75 |
6,603.25 |
6,989.40 |
0.0M |
| 2024-01-02 |
6,757.95 |
6,757.95 |
6,560.05 |
6,662.50 |
0.0M |
| 2024-01-01 |
6,821.85 |
6,821.85 |
6,686.00 |
6,700.55 |
0.0M |