| 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 |
| 2022-12-30 |
2,890.00 |
2,902.00 |
2,875.50 |
2,876.00 |
2.2M |
| 2022-12-29 |
2,889.00 |
2,901.00 |
2,866.50 |
2,901.00 |
2.4M |
| 2022-12-28 |
2,912.00 |
2,925.00 |
2,898.50 |
2,923.50 |
2.0M |
| 2022-12-27 |
2,952.00 |
2,959.00 |
2,908.00 |
2,911.00 |
1.3M |
| 2022-12-26 |
2,920.00 |
2,939.50 |
2,916.50 |
2,932.00 |
1.2M |
| 2022-12-23 |
2,915.50 |
2,916.00 |
2,885.00 |
2,903.00 |
2.3M |
| 2022-12-22 |
2,987.00 |
2,988.00 |
2,948.50 |
2,948.50 |
2.4M |
| 2022-12-21 |
3,002.00 |
3,007.00 |
2,950.00 |
2,956.00 |
4.1M |
| 2022-12-20 |
3,054.00 |
3,095.00 |
2,998.50 |
3,014.00 |
4.1M |
| 2022-12-19 |
3,052.00 |
3,077.00 |
3,026.00 |
3,035.00 |
3.0M |
| 2022-12-16 |
3,090.00 |
3,121.00 |
3,080.00 |
3,085.00 |
3.9M |
| 2022-12-15 |
3,103.00 |
3,133.00 |
3,077.00 |
3,121.00 |
2.6M |
| 2022-12-14 |
3,132.00 |
3,136.00 |
3,084.00 |
3,130.00 |
2.4M |
| 2022-12-13 |
3,150.00 |
3,166.00 |
3,138.00 |
3,140.00 |
1.8M |
| 2022-12-12 |
3,091.00 |
3,118.00 |
3,084.00 |
3,107.00 |
1.4M |
| 2022-12-09 |
3,087.00 |
3,122.00 |
3,087.00 |
3,105.00 |
2.7M |
| 2022-12-08 |
3,082.00 |
3,104.00 |
3,073.00 |
3,086.00 |
2.8M |
| 2022-12-07 |
3,095.00 |
3,117.00 |
3,082.00 |
3,084.00 |
2.3M |
| 2022-12-06 |
3,110.00 |
3,127.00 |
3,093.00 |
3,115.00 |
2.5M |
| 2022-12-05 |
3,091.00 |
3,096.00 |
3,064.00 |
3,073.00 |
1.7M |
| 2022-12-02 |
3,100.00 |
3,103.00 |
3,050.00 |
3,075.00 |
3.9M |
| 2022-12-01 |
3,175.00 |
3,185.00 |
3,145.00 |
3,149.00 |
2.7M |
| 2022-11-30 |
3,141.00 |
3,185.00 |
3,128.00 |
3,179.00 |
5.8M |
| 2022-11-29 |
3,123.00 |
3,142.00 |
3,106.00 |
3,140.00 |
2.6M |
| 2022-11-28 |
3,177.00 |
3,187.00 |
3,133.00 |
3,144.00 |
2.3M |
| 2022-11-25 |
3,155.00 |
3,175.00 |
3,141.00 |
3,165.00 |
2.3M |
| 2022-11-24 |
3,154.00 |
3,161.00 |
3,131.00 |
3,150.00 |
2.9M |
| 2022-11-22 |
3,104.00 |
3,148.00 |
3,102.00 |
3,133.00 |
3.5M |
| 2022-11-21 |
3,066.00 |
3,100.00 |
3,060.00 |
3,098.00 |
2.9M |
| 2022-11-18 |
3,086.00 |
3,094.00 |
3,043.00 |
3,065.00 |
2.0M |
| 2022-11-17 |
3,036.00 |
3,079.00 |
3,019.00 |
3,077.00 |
2.8M |
| 2022-11-16 |
3,080.00 |
3,088.00 |
3,049.00 |
3,052.00 |
2.1M |
| 2022-11-15 |
3,060.00 |
3,104.00 |
3,049.00 |
3,091.00 |
3.2M |
| 2022-11-14 |
3,057.00 |
3,082.00 |
3,047.00 |
3,047.00 |
3.1M |
| 2022-11-11 |
3,108.00 |
3,114.00 |
3,060.00 |
3,074.00 |
3.8M |
| 2022-11-10 |
3,045.00 |
3,090.00 |
3,033.00 |
3,085.00 |
2.9M |
| 2022-11-09 |
3,085.00 |
3,092.00 |
3,062.00 |
3,082.00 |
3.4M |
| 2022-11-08 |
3,080.00 |
3,099.00 |
3,065.00 |
3,081.00 |
4.7M |
| 2022-11-07 |
3,013.00 |
3,027.00 |
2,996.00 |
3,016.00 |
3.6M |
| 2022-11-04 |
2,976.50 |
2,991.50 |
2,945.00 |
2,974.00 |
4.1M |
| 2022-11-02 |
2,990.00 |
3,006.00 |
2,978.50 |
3,002.00 |
6.0M |
| 2022-11-01 |
2,933.00 |
2,985.00 |
2,910.50 |
2,985.00 |
10.3M |
| 2022-10-31 |
2,832.50 |
2,848.00 |
2,780.50 |
2,848.00 |
5.2M |
| 2022-10-28 |
2,809.00 |
2,850.00 |
2,794.50 |
2,825.50 |
14.5M |
| 2022-10-27 |
2,811.00 |
2,814.50 |
2,771.00 |
2,789.00 |
4.0M |
| 2022-10-26 |
2,757.00 |
2,778.00 |
2,750.00 |
2,762.00 |
3.0M |
| 2022-10-25 |
2,706.50 |
2,754.50 |
2,706.50 |
2,750.50 |
4.1M |
| 2022-10-24 |
2,699.00 |
2,732.50 |
2,683.00 |
2,703.50 |
3.3M |
| 2022-10-21 |
2,635.00 |
2,658.00 |
2,629.00 |
2,639.00 |
3.1M |
| 2022-10-20 |
2,657.50 |
2,674.50 |
2,649.00 |
2,663.50 |
3.2M |
| 2022-10-19 |
2,682.50 |
2,709.50 |
2,675.50 |
2,699.50 |
2.0M |
| 2022-10-18 |
2,717.00 |
2,719.50 |
2,671.50 |
2,683.00 |
2.4M |
| 2022-10-17 |
2,660.00 |
2,678.50 |
2,651.50 |
2,673.50 |
2.6M |
| 2022-10-14 |
2,689.00 |
2,723.00 |
2,665.50 |
2,704.00 |
3.2M |
| 2022-10-13 |
2,641.50 |
2,659.00 |
2,632.00 |
2,633.00 |
2.2M |
| 2022-10-12 |
2,650.00 |
2,656.00 |
2,634.50 |
2,644.50 |
2.4M |
| 2022-10-11 |
2,678.50 |
2,688.50 |
2,640.00 |
2,650.00 |
3.2M |
| 2022-10-07 |
2,720.00 |
2,728.00 |
2,705.00 |
2,716.00 |
2.7M |
| 2022-10-06 |
2,757.00 |
2,784.50 |
2,753.50 |
2,755.50 |
2.5M |
| 2022-10-05 |
2,779.50 |
2,781.00 |
2,741.50 |
2,754.50 |
3.4M |
| 2022-10-04 |
2,725.00 |
2,764.00 |
2,707.00 |
2,754.50 |
4.7M |
| 2022-10-03 |
2,612.00 |
2,676.00 |
2,612.00 |
2,675.00 |
3.0M |
| 2022-09-30 |
2,632.00 |
2,651.50 |
2,594.00 |
2,611.00 |
3.9M |
| 2022-09-29 |
2,656.50 |
2,681.50 |
2,619.50 |
2,655.00 |
3.4M |
| 2022-09-28 |
2,656.50 |
2,682.50 |
2,632.50 |
2,654.50 |
3.7M |
| 2022-09-27 |
2,680.00 |
2,704.50 |
2,658.50 |
2,662.50 |
2.8M |
| 2022-09-26 |
2,739.00 |
2,742.50 |
2,655.00 |
2,663.00 |
4.7M |
| 2022-09-22 |
2,756.50 |
2,792.50 |
2,755.00 |
2,783.50 |
2.8M |
| 2022-09-21 |
2,800.00 |
2,821.00 |
2,777.00 |
2,777.00 |
4.3M |
| 2022-09-20 |
2,838.50 |
2,847.00 |
2,808.00 |
2,814.00 |
5.1M |
| 2022-09-16 |
2,814.00 |
2,823.50 |
2,801.50 |
2,807.00 |
4.4M |
| 2022-09-15 |
2,849.00 |
2,858.00 |
2,827.50 |
2,836.00 |
3.7M |
| 2022-09-14 |
2,838.00 |
2,876.50 |
2,822.00 |
2,861.50 |
3.7M |
| 2022-09-13 |
2,885.00 |
2,905.00 |
2,875.50 |
2,899.00 |
1.9M |
| 2022-09-12 |
2,937.00 |
2,943.50 |
2,890.50 |
2,895.00 |
1.7M |
| 2022-09-09 |
2,898.00 |
2,904.50 |
2,878.00 |
2,895.00 |
3.5M |
| 2022-09-08 |
2,859.00 |
2,891.50 |
2,842.00 |
2,891.00 |
3.1M |
| 2022-09-07 |
2,862.50 |
2,868.00 |
2,822.00 |
2,841.50 |
2.9M |
| 2022-09-06 |
2,866.50 |
2,882.00 |
2,845.50 |
2,876.50 |
1.5M |
| 2022-09-05 |
2,883.00 |
2,896.00 |
2,868.50 |
2,881.50 |
1.6M |
| 2022-09-02 |
2,881.00 |
2,888.50 |
2,850.50 |
2,874.50 |
2.5M |
| 2022-09-01 |
2,889.50 |
2,907.00 |
2,879.00 |
2,884.50 |
2.9M |
| 2022-08-31 |
2,915.50 |
2,931.00 |
2,909.50 |
2,930.00 |
3.7M |
| 2022-08-30 |
2,959.50 |
2,970.00 |
2,946.50 |
2,957.50 |
2.1M |
| 2022-08-29 |
2,923.50 |
2,933.00 |
2,900.00 |
2,924.00 |
3.7M |
| 2022-08-26 |
2,944.00 |
2,986.50 |
2,941.00 |
2,979.50 |
5.2M |
| 2022-08-25 |
2,880.00 |
2,901.00 |
2,874.00 |
2,894.00 |
1.7M |
| 2022-08-24 |
2,840.00 |
2,876.50 |
2,836.00 |
2,870.00 |
2.5M |
| 2022-08-23 |
2,860.00 |
2,873.00 |
2,848.00 |
2,861.00 |
3.1M |
| 2022-08-22 |
2,890.50 |
2,894.50 |
2,868.00 |
2,893.00 |
2.9M |
| 2022-08-19 |
2,910.00 |
2,913.50 |
2,891.50 |
2,908.50 |
1.8M |
| 2022-08-18 |
2,907.00 |
2,907.00 |
2,871.00 |
2,884.00 |
2.4M |
| 2022-08-17 |
2,905.00 |
2,927.50 |
2,895.50 |
2,915.50 |
3.7M |
| 2022-08-16 |
2,922.00 |
2,927.00 |
2,898.50 |
2,909.50 |
1.9M |
| 2022-08-15 |
2,922.00 |
2,924.00 |
2,897.50 |
2,919.50 |
2.1M |
| 2022-08-12 |
2,882.00 |
2,911.50 |
2,874.00 |
2,906.00 |
3.7M |
| 2022-08-10 |
2,868.00 |
2,871.50 |
2,830.50 |
2,853.00 |
1.8M |
| 2022-08-09 |
2,873.50 |
2,877.00 |
2,835.50 |
2,842.00 |
2.1M |
| 2022-08-08 |
2,816.50 |
2,875.00 |
2,814.50 |
2,868.00 |
2.5M |
| 2022-08-05 |
2,794.50 |
2,843.00 |
2,786.50 |
2,831.00 |
3.3M |
| 2022-08-04 |
2,835.00 |
2,835.00 |
2,789.00 |
2,796.00 |
5.2M |
| 2022-08-03 |
2,859.00 |
2,872.00 |
2,845.00 |
2,863.50 |
3.1M |
| 2022-08-02 |
2,943.00 |
2,948.50 |
2,847.50 |
2,859.50 |
5.8M |
| 2022-08-01 |
3,024.00 |
3,024.00 |
2,957.00 |
2,978.50 |
4.5M |
| 2022-07-29 |
3,022.00 |
3,027.00 |
2,986.00 |
3,009.00 |
4.0M |
| 2022-07-28 |
3,025.00 |
3,029.00 |
2,991.00 |
3,014.00 |
2.7M |
| 2022-07-27 |
2,975.00 |
3,017.00 |
2,968.00 |
3,013.00 |
2.3M |
| 2022-07-26 |
2,999.00 |
3,017.00 |
2,991.00 |
3,000.00 |
2.7M |
| 2022-07-25 |
2,972.50 |
2,986.50 |
2,939.50 |
2,949.00 |
2.0M |
| 2022-07-22 |
2,962.00 |
2,985.50 |
2,936.00 |
2,982.50 |
2.2M |
| 2022-07-21 |
2,966.50 |
2,983.50 |
2,953.50 |
2,973.00 |
2.3M |
| 2022-07-20 |
2,940.00 |
2,983.00 |
2,911.00 |
2,978.00 |
3.9M |
| 2022-07-19 |
2,902.00 |
2,909.00 |
2,871.00 |
2,900.00 |
3.1M |
| 2022-07-15 |
2,903.00 |
2,903.00 |
2,859.50 |
2,880.00 |
3.0M |
| 2022-07-14 |
2,851.00 |
2,894.50 |
2,836.00 |
2,889.50 |
2.3M |
| 2022-07-13 |
2,882.50 |
2,906.50 |
2,877.00 |
2,884.50 |
2.4M |
| 2022-07-12 |
2,930.50 |
2,930.50 |
2,865.50 |
2,880.50 |
3.3M |
| 2022-07-11 |
2,983.00 |
2,999.50 |
2,951.00 |
2,963.00 |
2.7M |
| 2022-07-08 |
2,970.00 |
2,996.00 |
2,920.00 |
2,936.00 |
5.5M |
| 2022-07-07 |
2,863.00 |
2,922.50 |
2,837.00 |
2,907.00 |
4.1M |
| 2022-07-06 |
2,820.00 |
2,870.00 |
2,790.50 |
2,839.00 |
5.1M |
| 2022-07-05 |
3,025.00 |
3,037.00 |
2,982.00 |
3,012.00 |
2.2M |
| 2022-07-04 |
2,991.50 |
3,005.00 |
2,959.50 |
3,004.00 |
2.3M |
| 2022-07-01 |
3,054.00 |
3,066.00 |
2,946.50 |
2,968.00 |
4.1M |
| 2022-06-30 |
3,061.00 |
3,068.00 |
3,000.00 |
3,008.00 |
4.7M |
| 2022-06-29 |
3,078.00 |
3,108.00 |
3,066.00 |
3,071.00 |
5.3M |
| 2022-06-28 |
3,050.00 |
3,090.00 |
3,035.00 |
3,084.00 |
4.2M |
| 2022-06-27 |
2,971.00 |
2,987.50 |
2,933.50 |
2,973.00 |
3.2M |
| 2022-06-24 |
2,950.00 |
2,950.00 |
2,877.50 |
2,933.00 |
4.5M |
| 2022-06-23 |
3,015.00 |
3,052.00 |
2,950.00 |
2,971.00 |
4.1M |
| 2022-06-22 |
3,105.00 |
3,118.00 |
3,060.00 |
3,072.00 |
2.9M |
| 2022-06-21 |
3,069.00 |
3,102.00 |
3,011.00 |
3,077.00 |
3.1M |
| 2022-06-20 |
3,149.00 |
3,157.00 |
2,971.00 |
3,015.00 |
5.0M |
| 2022-06-17 |
3,196.00 |
3,211.00 |
3,136.00 |
3,174.00 |
5.6M |
| 2022-06-16 |
3,346.00 |
3,381.00 |
3,318.00 |
3,329.00 |
2.1M |
| 2022-06-15 |
3,354.00 |
3,355.00 |
3,300.00 |
3,302.00 |
2.4M |
| 2022-06-14 |
3,317.00 |
3,369.00 |
3,291.00 |
3,362.00 |
3.5M |
| 2022-06-13 |
3,365.00 |
3,405.00 |
3,360.00 |
3,387.00 |
2.6M |
| 2022-06-10 |
3,486.00 |
3,490.00 |
3,447.00 |
3,469.00 |
2.8M |
| 2022-06-09 |
3,499.00 |
3,570.00 |
3,488.00 |
3,541.00 |
3.6M |
| 2022-06-08 |
3,460.00 |
3,512.00 |
3,455.00 |
3,510.00 |
3.1M |
| 2022-06-07 |
3,414.00 |
3,485.00 |
3,411.00 |
3,444.00 |
3.1M |
| 2022-06-06 |
3,350.00 |
3,397.00 |
3,335.00 |
3,385.00 |
1.9M |
| 2022-06-03 |
3,380.00 |
3,397.00 |
3,341.00 |
3,375.00 |
3.2M |
| 2022-06-02 |
3,324.00 |
3,332.00 |
3,286.00 |
3,323.00 |
2.3M |
| 2022-06-01 |
3,216.00 |
3,323.00 |
3,206.00 |
3,320.00 |
4.1M |
| 2022-05-31 |
3,214.00 |
3,249.00 |
3,196.00 |
3,196.00 |
9.2M |
| 2022-05-30 |
3,229.00 |
3,246.00 |
3,205.00 |
3,212.00 |
4.3M |
| 2022-05-27 |
3,199.00 |
3,219.00 |
3,181.00 |
3,182.00 |
2.8M |
| 2022-05-26 |
3,160.00 |
3,183.00 |
3,148.00 |
3,154.00 |
2.1M |
| 2022-05-25 |
3,096.00 |
3,183.00 |
3,091.00 |
3,167.00 |
2.0M |
| 2022-05-24 |
3,164.00 |
3,196.00 |
3,150.00 |
3,163.00 |
1.8M |
| 2022-05-23 |
3,195.00 |
3,195.00 |
3,124.00 |
3,151.00 |
3.2M |
| 2022-05-20 |
3,174.00 |
3,214.00 |
3,143.00 |
3,211.00 |
3.6M |
| 2022-05-19 |
3,038.00 |
3,143.00 |
3,032.00 |
3,140.00 |
2.8M |
| 2022-05-18 |
3,104.00 |
3,163.00 |
3,091.00 |
3,132.00 |
2.7M |
| 2022-05-17 |
3,133.00 |
3,133.00 |
3,075.00 |
3,108.00 |
2.1M |
| 2022-05-16 |
3,100.00 |
3,136.00 |
3,074.00 |
3,104.00 |
2.4M |
| 2022-05-13 |
3,123.00 |
3,127.00 |
3,052.00 |
3,102.00 |
4.7M |
| 2022-05-12 |
2,997.50 |
3,022.00 |
2,951.00 |
3,014.00 |
2.9M |
| 2022-05-11 |
3,005.00 |
3,010.00 |
2,959.50 |
2,960.00 |
4.1M |
| 2022-05-10 |
3,016.00 |
3,100.00 |
3,011.00 |
3,098.00 |
3.0M |
| 2022-05-09 |
3,132.00 |
3,133.00 |
3,062.00 |
3,085.00 |
5.4M |
| 2022-05-06 |
3,150.00 |
3,230.00 |
3,127.00 |
3,230.00 |
10.0M |
| 2022-05-02 |
2,971.00 |
3,054.00 |
2,873.50 |
2,976.50 |
5.2M |
| 2022-04-28 |
2,946.00 |
2,956.50 |
2,838.00 |
2,921.00 |
4.7M |
| 2022-04-27 |
2,869.00 |
2,900.50 |
2,850.50 |
2,896.00 |
4.9M |
| 2022-04-26 |
2,949.50 |
2,953.50 |
2,907.00 |
2,928.00 |
3.2M |
| 2022-04-25 |
2,900.00 |
2,944.00 |
2,900.00 |
2,920.00 |
2.2M |
| 2022-04-22 |
2,988.50 |
3,006.00 |
2,960.00 |
2,998.00 |
2.7M |
| 2022-04-21 |
3,019.00 |
3,042.00 |
3,011.00 |
3,039.00 |
2.7M |
| 2022-04-20 |
3,015.00 |
3,034.00 |
2,995.50 |
3,029.00 |
3.7M |
| 2022-04-19 |
2,987.00 |
2,994.50 |
2,946.00 |
2,967.50 |
2.3M |
| 2022-04-18 |
2,915.50 |
2,954.00 |
2,907.50 |
2,924.50 |
1.9M |
| 2022-04-15 |
2,928.00 |
2,966.00 |
2,876.50 |
2,965.50 |
2.3M |
| 2022-04-14 |
2,883.50 |
2,934.50 |
2,876.00 |
2,910.50 |
2.2M |
| 2022-04-13 |
2,850.00 |
2,886.00 |
2,834.00 |
2,874.50 |
5.0M |
| 2022-04-12 |
2,894.00 |
2,900.00 |
2,788.50 |
2,795.00 |
4.3M |
| 2022-04-11 |
2,904.00 |
2,947.00 |
2,904.00 |
2,933.00 |
2.7M |
| 2022-04-08 |
2,876.00 |
2,931.00 |
2,866.50 |
2,903.50 |
3.6M |
| 2022-04-07 |
2,820.00 |
2,839.00 |
2,802.50 |
2,834.00 |
2.5M |
| 2022-04-06 |
2,885.00 |
2,893.00 |
2,836.50 |
2,858.00 |
2.6M |
| 2022-04-05 |
2,963.00 |
2,972.50 |
2,893.00 |
2,916.50 |
2.3M |
| 2022-04-04 |
2,932.00 |
2,944.50 |
2,919.50 |
2,938.50 |
1.8M |
| 2022-04-01 |
2,902.50 |
2,943.50 |
2,868.00 |
2,931.50 |
2.9M |
| 2022-03-31 |
2,948.00 |
2,995.00 |
2,941.00 |
2,943.00 |
3.0M |
| 2022-03-30 |
3,006.00 |
3,006.00 |
2,935.00 |
2,971.00 |
2.6M |
| 2022-03-29 |
3,018.00 |
3,067.00 |
3,006.00 |
3,024.00 |
3.4M |
| 2022-03-28 |
3,006.00 |
3,006.00 |
2,956.00 |
2,988.00 |
1.9M |
| 2022-03-25 |
3,006.00 |
3,036.00 |
2,981.00 |
3,009.00 |
2.3M |
| 2022-03-24 |
2,980.00 |
3,006.00 |
2,935.00 |
3,004.00 |
2.9M |
| 2022-03-23 |
2,963.00 |
3,000.00 |
2,936.00 |
2,994.00 |
3.6M |
| 2022-03-22 |
2,894.50 |
2,933.00 |
2,885.00 |
2,925.50 |
3.5M |
| 2022-03-18 |
2,845.50 |
2,881.50 |
2,840.50 |
2,871.50 |
4.6M |
| 2022-03-17 |
2,797.50 |
2,837.00 |
2,792.50 |
2,831.50 |
4.1M |
| 2022-03-16 |
2,732.50 |
2,750.00 |
2,683.00 |
2,741.50 |
4.0M |
| 2022-03-15 |
2,791.50 |
2,813.50 |
2,737.00 |
2,744.00 |
3.5M |
| 2022-03-14 |
2,788.50 |
2,816.00 |
2,762.00 |
2,789.00 |
3.1M |
| 2022-03-11 |
2,709.50 |
2,741.50 |
2,687.50 |
2,738.50 |
4.0M |
| 2022-03-10 |
2,700.50 |
2,718.00 |
2,666.50 |
2,715.00 |
3.6M |
| 2022-03-09 |
2,645.50 |
2,691.50 |
2,615.00 |
2,623.00 |
4.9M |
| 2022-03-08 |
2,592.50 |
2,622.50 |
2,539.00 |
2,545.50 |
5.6M |
| 2022-03-07 |
2,668.00 |
2,702.50 |
2,613.00 |
2,642.50 |
4.6M |
| 2022-03-04 |
2,680.00 |
2,743.00 |
2,634.50 |
2,718.00 |
5.8M |
| 2022-03-03 |
2,624.00 |
2,683.00 |
2,605.00 |
2,675.00 |
4.2M |
| 2022-03-02 |
2,601.00 |
2,611.00 |
2,542.00 |
2,554.00 |
4.1M |
| 2022-03-01 |
2,674.00 |
2,693.50 |
2,641.00 |
2,663.00 |
3.3M |
| 2022-02-28 |
2,673.00 |
2,679.00 |
2,614.50 |
2,642.50 |
4.7M |
| 2022-02-25 |
2,656.50 |
2,702.00 |
2,656.50 |
2,681.00 |
3.1M |
| 2022-02-24 |
2,682.50 |
2,697.00 |
2,607.50 |
2,635.50 |
2.9M |
| 2022-02-22 |
2,691.00 |
2,699.00 |
2,658.50 |
2,679.50 |
1.7M |
| 2022-02-21 |
2,701.00 |
2,735.50 |
2,687.00 |
2,725.50 |
1.5M |
| 2022-02-18 |
2,731.00 |
2,747.00 |
2,705.50 |
2,737.50 |
2.3M |
| 2022-02-17 |
2,802.50 |
2,810.00 |
2,757.00 |
2,769.50 |
2.4M |
| 2022-02-16 |
2,799.00 |
2,836.50 |
2,796.50 |
2,819.00 |
3.2M |
| 2022-02-15 |
2,810.00 |
2,812.50 |
2,703.50 |
2,717.00 |
3.9M |
| 2022-02-14 |
2,830.50 |
2,842.00 |
2,792.50 |
2,805.00 |
2.7M |
| 2022-02-10 |
2,934.00 |
2,948.50 |
2,865.00 |
2,876.50 |
2.5M |
| 2022-02-09 |
2,858.00 |
2,914.50 |
2,850.00 |
2,903.50 |
3.2M |
| 2022-02-08 |
2,820.00 |
2,863.50 |
2,818.00 |
2,845.00 |
1.7M |
| 2022-02-07 |
2,825.00 |
2,834.00 |
2,802.00 |
2,819.50 |
2.2M |
| 2022-02-04 |
2,812.00 |
2,854.50 |
2,790.50 |
2,842.50 |
3.1M |
| 2022-02-03 |
2,802.00 |
2,833.50 |
2,796.00 |
2,796.50 |
2.7M |
| 2022-02-02 |
2,768.00 |
2,814.00 |
2,732.50 |
2,790.50 |
3.2M |
| 2022-02-01 |
2,815.00 |
2,840.00 |
2,716.00 |
2,739.00 |
4.5M |
| 2022-01-31 |
2,780.00 |
2,817.00 |
2,755.50 |
2,806.00 |
3.0M |
| 2022-01-28 |
2,789.50 |
2,840.50 |
2,789.00 |
2,830.00 |
2.9M |
| 2022-01-27 |
2,834.00 |
2,865.00 |
2,728.00 |
2,749.00 |
3.6M |
| 2022-01-26 |
2,817.50 |
2,829.00 |
2,800.50 |
2,809.50 |
2.5M |
| 2022-01-25 |
2,855.50 |
2,856.00 |
2,779.00 |
2,800.00 |
4.2M |
| 2022-01-24 |
2,877.50 |
2,920.50 |
2,859.00 |
2,901.00 |
3.0M |
| 2022-01-21 |
2,886.50 |
2,898.00 |
2,851.00 |
2,889.00 |
3.7M |
| 2022-01-20 |
2,937.50 |
2,978.00 |
2,875.50 |
2,915.00 |
4.1M |
| 2022-01-19 |
2,980.00 |
3,001.00 |
2,959.00 |
2,973.50 |
3.6M |
| 2022-01-18 |
3,020.00 |
3,043.00 |
2,995.50 |
3,014.00 |
2.4M |
| 2022-01-17 |
3,031.00 |
3,038.00 |
2,998.00 |
3,011.00 |
1.7M |
| 2022-01-14 |
3,030.00 |
3,036.00 |
2,970.00 |
3,005.00 |
4.6M |
| 2022-01-13 |
2,975.50 |
3,018.00 |
2,961.00 |
3,010.00 |
2.9M |
| 2022-01-12 |
2,928.00 |
2,982.00 |
2,921.00 |
2,975.50 |
3.7M |
| 2022-01-11 |
2,902.00 |
2,953.00 |
2,893.00 |
2,940.00 |
4.2M |
| 2022-01-07 |
2,890.00 |
2,923.50 |
2,865.50 |
2,889.00 |
3.8M |
| 2022-01-06 |
2,905.00 |
2,932.00 |
2,860.50 |
2,894.00 |
4.4M |
| 2022-01-05 |
2,807.50 |
2,896.50 |
2,795.00 |
2,893.50 |
5.1M |
| 2022-01-04 |
2,701.00 |
2,743.00 |
2,673.00 |
2,739.00 |
2.2M |