| 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 |
3,687.00 |
3,716.00 |
3,668.00 |
3,688.00 |
2.6M |
| 2023-12-28 |
3,694.00 |
3,714.00 |
3,675.00 |
3,684.00 |
2.4M |
| 2023-12-27 |
3,706.00 |
3,716.00 |
3,693.00 |
3,714.00 |
2.7M |
| 2023-12-26 |
3,713.00 |
3,714.00 |
3,684.00 |
3,696.00 |
2.0M |
| 2023-12-25 |
3,695.00 |
3,735.00 |
3,687.00 |
3,727.00 |
2.0M |
| 2023-12-22 |
3,715.00 |
3,729.00 |
3,677.00 |
3,679.00 |
3.6M |
| 2023-12-21 |
3,690.00 |
3,721.00 |
3,680.00 |
3,711.00 |
3.6M |
| 2023-12-20 |
3,698.00 |
3,793.00 |
3,691.00 |
3,756.00 |
5.1M |
| 2023-12-19 |
3,563.00 |
3,652.00 |
3,549.00 |
3,652.00 |
3.6M |
| 2023-12-18 |
3,580.00 |
3,609.00 |
3,554.00 |
3,609.00 |
3.1M |
| 2023-12-15 |
3,588.00 |
3,643.00 |
3,567.00 |
3,643.00 |
5.7M |
| 2023-12-14 |
3,580.00 |
3,598.00 |
3,521.00 |
3,549.00 |
3.5M |
| 2023-12-13 |
3,593.00 |
3,624.00 |
3,577.00 |
3,624.00 |
2.8M |
| 2023-12-12 |
3,655.00 |
3,657.00 |
3,605.00 |
3,605.00 |
2.6M |
| 2023-12-11 |
3,600.00 |
3,669.00 |
3,590.00 |
3,623.00 |
4.1M |
| 2023-12-08 |
3,614.00 |
3,615.00 |
3,534.00 |
3,547.00 |
5.9M |
| 2023-12-07 |
3,714.00 |
3,733.00 |
3,667.00 |
3,684.00 |
3.3M |
| 2023-12-06 |
3,697.00 |
3,750.00 |
3,688.00 |
3,734.00 |
3.4M |
| 2023-12-05 |
3,780.00 |
3,785.00 |
3,728.00 |
3,730.00 |
2.9M |
| 2023-12-04 |
3,790.00 |
3,807.00 |
3,739.00 |
3,784.00 |
2.8M |
| 2023-12-01 |
3,824.00 |
3,825.00 |
3,774.00 |
3,777.00 |
3.5M |
| 2023-11-30 |
3,749.00 |
3,773.00 |
3,713.00 |
3,772.00 |
4.1M |
| 2023-11-29 |
3,758.00 |
3,778.00 |
3,724.00 |
3,734.00 |
3.5M |
| 2023-11-28 |
3,792.00 |
3,799.00 |
3,766.00 |
3,781.00 |
2.8M |
| 2023-11-27 |
3,896.00 |
3,897.00 |
3,795.00 |
3,802.00 |
4.1M |
| 2023-11-24 |
3,901.00 |
3,909.00 |
3,859.00 |
3,869.00 |
3.4M |
| 2023-11-22 |
3,812.00 |
3,882.00 |
3,799.00 |
3,859.00 |
3.8M |
| 2023-11-21 |
3,808.00 |
3,819.00 |
3,767.00 |
3,783.00 |
4.0M |
| 2023-11-20 |
3,837.00 |
3,887.00 |
3,820.00 |
3,829.00 |
4.3M |
| 2023-11-17 |
3,720.00 |
3,825.00 |
3,710.00 |
3,816.00 |
5.3M |
| 2023-11-16 |
3,721.00 |
3,743.00 |
3,674.00 |
3,721.00 |
3.4M |
| 2023-11-15 |
3,750.00 |
3,759.00 |
3,702.00 |
3,730.00 |
4.2M |
| 2023-11-14 |
3,685.00 |
3,703.00 |
3,671.00 |
3,695.00 |
3.4M |
| 2023-11-13 |
3,663.00 |
3,684.00 |
3,645.00 |
3,670.00 |
3.0M |
| 2023-11-10 |
3,651.00 |
3,659.00 |
3,593.00 |
3,640.00 |
3.7M |
| 2023-11-09 |
3,560.00 |
3,630.00 |
3,542.00 |
3,629.00 |
3.9M |
| 2023-11-08 |
3,602.00 |
3,606.00 |
3,495.00 |
3,513.00 |
5.7M |
| 2023-11-07 |
3,643.00 |
3,643.00 |
3,582.00 |
3,599.00 |
3.9M |
| 2023-11-06 |
3,616.00 |
3,653.00 |
3,595.00 |
3,647.00 |
5.5M |
| 2023-11-02 |
3,558.00 |
3,565.00 |
3,527.00 |
3,549.00 |
3.9M |
| 2023-11-01 |
3,512.00 |
3,536.00 |
3,479.00 |
3,496.00 |
7.7M |
| 2023-10-31 |
3,445.00 |
3,476.00 |
3,404.00 |
3,463.00 |
8.9M |
| 2023-10-30 |
3,495.00 |
3,517.00 |
3,402.00 |
3,416.00 |
15.4M |
| 2023-10-27 |
3,681.00 |
3,706.00 |
3,646.00 |
3,690.00 |
5.2M |
| 2023-10-26 |
3,700.00 |
3,719.00 |
3,654.00 |
3,678.00 |
3.7M |
| 2023-10-25 |
3,728.00 |
3,765.00 |
3,700.00 |
3,742.00 |
3.5M |
| 2023-10-24 |
3,700.00 |
3,711.00 |
3,606.00 |
3,670.00 |
5.3M |
| 2023-10-23 |
3,791.00 |
3,791.00 |
3,722.00 |
3,724.00 |
4.2M |
| 2023-10-20 |
3,758.00 |
3,832.00 |
3,745.00 |
3,810.00 |
3.6M |
| 2023-10-19 |
3,748.00 |
3,827.00 |
3,738.00 |
3,777.00 |
4.5M |
| 2023-10-18 |
3,860.00 |
3,862.00 |
3,753.00 |
3,818.00 |
4.8M |
| 2023-10-17 |
3,879.00 |
3,893.00 |
3,796.00 |
3,836.00 |
4.5M |
| 2023-10-16 |
3,800.00 |
3,829.00 |
3,759.00 |
3,821.00 |
3.9M |
| 2023-10-13 |
3,823.00 |
3,884.00 |
3,817.00 |
3,837.00 |
4.5M |
| 2023-10-12 |
3,834.00 |
3,862.00 |
3,804.00 |
3,860.00 |
5.7M |
| 2023-10-11 |
3,840.00 |
3,860.00 |
3,823.00 |
3,833.00 |
4.1M |
| 2023-10-10 |
3,845.00 |
3,892.00 |
3,841.00 |
3,856.00 |
5.3M |
| 2023-10-06 |
3,736.00 |
3,789.00 |
3,686.00 |
3,769.00 |
5.9M |
| 2023-10-05 |
3,795.00 |
3,801.00 |
3,722.00 |
3,756.00 |
6.0M |
| 2023-10-04 |
3,835.00 |
3,856.00 |
3,754.00 |
3,761.00 |
4.3M |
| 2023-10-03 |
3,988.00 |
4,011.00 |
3,881.00 |
3,905.00 |
5.8M |
| 2023-10-02 |
4,075.00 |
4,130.00 |
4,035.00 |
4,039.00 |
5.4M |
| 2023-09-29 |
4,179.00 |
4,185.00 |
4,026.00 |
4,043.00 |
6.6M |
| 2023-09-28 |
4,223.00 |
4,235.00 |
4,155.00 |
4,177.00 |
4.4M |
| 2023-09-27 |
4,232.00 |
4,253.00 |
4,191.00 |
4,253.00 |
4.2M |
| 2023-09-26 |
4,298.00 |
4,306.00 |
4,245.00 |
4,273.00 |
2.9M |
| 2023-09-25 |
4,342.00 |
4,342.00 |
4,278.00 |
4,293.00 |
3.3M |
| 2023-09-22 |
4,324.00 |
4,398.00 |
4,316.00 |
4,368.00 |
2.8M |
| 2023-09-21 |
4,450.00 |
4,477.00 |
4,390.00 |
4,394.00 |
3.3M |
| 2023-09-20 |
4,492.00 |
4,497.00 |
4,427.00 |
4,448.00 |
3.4M |
| 2023-09-19 |
4,450.00 |
4,511.00 |
4,432.00 |
4,509.00 |
3.4M |
| 2023-09-15 |
4,435.00 |
4,471.00 |
4,423.00 |
4,454.00 |
4.4M |
| 2023-09-14 |
4,381.00 |
4,406.00 |
4,355.00 |
4,393.00 |
4.0M |
| 2023-09-13 |
4,359.00 |
4,409.00 |
4,358.00 |
4,391.00 |
3.6M |
| 2023-09-12 |
4,348.00 |
4,389.00 |
4,325.00 |
4,359.00 |
2.7M |
| 2023-09-11 |
4,330.00 |
4,369.00 |
4,304.00 |
4,330.00 |
3.2M |
| 2023-09-08 |
4,314.00 |
4,321.00 |
4,246.00 |
4,282.00 |
3.8M |
| 2023-09-07 |
4,278.00 |
4,342.00 |
4,262.00 |
4,271.00 |
2.8M |
| 2023-09-06 |
4,300.00 |
4,322.00 |
4,245.00 |
4,272.00 |
3.5M |
| 2023-09-05 |
4,280.00 |
4,300.00 |
4,245.00 |
4,300.00 |
2.4M |
| 2023-09-04 |
4,230.00 |
4,266.00 |
4,188.00 |
4,266.00 |
2.8M |
| 2023-09-01 |
4,130.00 |
4,219.00 |
4,123.00 |
4,209.00 |
3.1M |
| 2023-08-31 |
4,102.00 |
4,167.00 |
4,096.00 |
4,150.00 |
3.5M |
| 2023-08-30 |
4,126.00 |
4,137.00 |
4,095.00 |
4,112.00 |
2.8M |
| 2023-08-29 |
4,090.00 |
4,140.00 |
4,078.00 |
4,092.00 |
2.4M |
| 2023-08-28 |
3,984.00 |
4,066.00 |
3,979.00 |
4,066.00 |
2.3M |
| 2023-08-25 |
3,926.00 |
3,953.00 |
3,918.00 |
3,942.00 |
2.1M |
| 2023-08-24 |
3,949.00 |
3,984.00 |
3,930.00 |
3,966.00 |
2.8M |
| 2023-08-23 |
3,891.00 |
3,978.00 |
3,883.00 |
3,960.00 |
3.1M |
| 2023-08-22 |
3,932.00 |
3,985.00 |
3,917.00 |
3,985.00 |
2.6M |
| 2023-08-21 |
3,928.00 |
3,946.00 |
3,896.00 |
3,898.00 |
1.6M |
| 2023-08-18 |
3,875.00 |
3,936.00 |
3,873.00 |
3,907.00 |
1.9M |
| 2023-08-17 |
3,927.00 |
3,933.00 |
3,865.00 |
3,910.00 |
3.4M |
| 2023-08-16 |
4,008.00 |
4,019.00 |
3,975.00 |
3,976.00 |
2.3M |
| 2023-08-15 |
4,069.00 |
4,097.00 |
4,055.00 |
4,057.00 |
1.9M |
| 2023-08-14 |
4,072.00 |
4,111.00 |
4,017.00 |
4,041.00 |
2.2M |
| 2023-08-10 |
3,986.00 |
4,112.00 |
3,982.00 |
4,101.00 |
3.4M |
| 2023-08-09 |
4,041.00 |
4,048.00 |
4,002.00 |
4,017.00 |
3.0M |
| 2023-08-08 |
4,048.00 |
4,088.00 |
4,032.00 |
4,070.00 |
2.8M |
| 2023-08-07 |
3,972.00 |
4,007.00 |
3,957.00 |
4,003.00 |
2.4M |
| 2023-08-04 |
3,973.00 |
4,019.00 |
3,955.00 |
4,019.00 |
2.1M |
| 2023-08-03 |
3,986.00 |
4,028.00 |
3,931.00 |
3,986.00 |
4.3M |
| 2023-08-02 |
4,087.00 |
4,147.00 |
4,055.00 |
4,072.00 |
5.2M |
| 2023-08-01 |
4,000.00 |
4,057.00 |
3,986.00 |
4,049.00 |
4.4M |
| 2023-07-31 |
4,015.00 |
4,023.00 |
3,941.00 |
3,964.00 |
6.0M |
| 2023-07-28 |
3,960.00 |
3,988.00 |
3,901.00 |
3,954.00 |
6.5M |
| 2023-07-27 |
3,930.00 |
3,995.00 |
3,918.00 |
3,975.00 |
5.0M |
| 2023-07-26 |
3,956.00 |
3,993.00 |
3,936.00 |
3,977.00 |
3.1M |
| 2023-07-25 |
3,939.00 |
3,965.00 |
3,924.00 |
3,956.00 |
3.5M |
| 2023-07-24 |
3,856.00 |
3,927.00 |
3,854.00 |
3,918.00 |
3.2M |
| 2023-07-21 |
3,835.00 |
3,849.00 |
3,807.00 |
3,828.00 |
1.8M |
| 2023-07-20 |
3,863.00 |
3,880.00 |
3,826.00 |
3,835.00 |
2.1M |
| 2023-07-19 |
3,840.00 |
3,873.00 |
3,828.00 |
3,873.00 |
3.7M |
| 2023-07-18 |
3,750.00 |
3,808.00 |
3,734.00 |
3,775.00 |
3.2M |
| 2023-07-14 |
3,823.00 |
3,842.00 |
3,724.00 |
3,776.00 |
4.7M |
| 2023-07-13 |
3,704.00 |
3,762.00 |
3,679.00 |
3,760.00 |
2.6M |
| 2023-07-12 |
3,701.00 |
3,710.00 |
3,660.00 |
3,691.00 |
3.2M |
| 2023-07-11 |
3,734.00 |
3,736.00 |
3,675.00 |
3,678.00 |
3.4M |
| 2023-07-10 |
3,743.00 |
3,768.00 |
3,708.00 |
3,714.00 |
3.0M |
| 2023-07-07 |
3,748.00 |
3,776.00 |
3,718.00 |
3,727.00 |
3.4M |
| 2023-07-06 |
3,858.00 |
3,865.00 |
3,805.00 |
3,807.00 |
2.9M |
| 2023-07-05 |
3,863.00 |
3,890.00 |
3,824.00 |
3,888.00 |
2.9M |
| 2023-07-04 |
3,934.00 |
3,934.00 |
3,889.00 |
3,894.00 |
3.3M |
| 2023-07-03 |
3,911.00 |
3,975.00 |
3,911.00 |
3,959.00 |
2.9M |
| 2023-06-30 |
3,880.00 |
3,882.00 |
3,847.00 |
3,881.00 |
3.7M |
| 2023-06-29 |
3,885.00 |
3,911.00 |
3,876.00 |
3,882.00 |
2.6M |
| 2023-06-28 |
3,839.00 |
3,900.00 |
3,802.00 |
3,899.00 |
4.7M |
| 2023-06-27 |
3,829.00 |
3,831.00 |
3,757.00 |
3,803.00 |
3.4M |
| 2023-06-26 |
3,751.00 |
3,810.00 |
3,713.00 |
3,787.00 |
3.2M |
| 2023-06-23 |
3,819.00 |
3,821.00 |
3,718.00 |
3,733.00 |
3.9M |
| 2023-06-22 |
3,773.00 |
3,829.00 |
3,771.00 |
3,819.00 |
2.8M |
| 2023-06-21 |
3,697.00 |
3,783.00 |
3,687.00 |
3,773.00 |
2.9M |
| 2023-06-20 |
3,741.00 |
3,749.00 |
3,688.00 |
3,734.00 |
3.5M |
| 2023-06-19 |
3,844.00 |
3,851.00 |
3,741.00 |
3,762.00 |
3.7M |
| 2023-06-16 |
3,860.00 |
3,864.00 |
3,772.00 |
3,810.00 |
6.7M |
| 2023-06-15 |
3,833.00 |
3,879.00 |
3,805.00 |
3,865.00 |
4.2M |
| 2023-06-14 |
3,735.00 |
3,850.00 |
3,730.00 |
3,834.00 |
6.5M |
| 2023-06-13 |
3,590.00 |
3,658.00 |
3,581.00 |
3,647.00 |
4.4M |
| 2023-06-12 |
3,570.00 |
3,575.00 |
3,544.00 |
3,567.00 |
2.2M |
| 2023-06-09 |
3,489.00 |
3,573.00 |
3,482.00 |
3,569.00 |
4.7M |
| 2023-06-08 |
3,535.00 |
3,548.00 |
3,479.00 |
3,502.00 |
3.4M |
| 2023-06-07 |
3,550.00 |
3,586.00 |
3,481.00 |
3,486.00 |
4.3M |
| 2023-06-06 |
3,470.00 |
3,550.00 |
3,449.00 |
3,550.00 |
3.4M |
| 2023-06-05 |
3,450.00 |
3,549.00 |
3,448.00 |
3,519.00 |
7.1M |
| 2023-06-02 |
3,286.00 |
3,351.00 |
3,285.00 |
3,347.00 |
3.4M |
| 2023-06-01 |
3,280.00 |
3,313.00 |
3,251.00 |
3,300.00 |
3.5M |
| 2023-05-31 |
3,371.00 |
3,378.00 |
3,274.00 |
3,292.00 |
10.8M |
| 2023-05-30 |
3,430.00 |
3,430.00 |
3,382.00 |
3,414.00 |
3.0M |
| 2023-05-29 |
3,454.00 |
3,501.00 |
3,428.00 |
3,435.00 |
3.8M |
| 2023-05-26 |
3,390.00 |
3,423.00 |
3,378.00 |
3,391.00 |
3.9M |
| 2023-05-25 |
3,436.00 |
3,442.00 |
3,386.00 |
3,404.00 |
4.0M |
| 2023-05-24 |
3,440.00 |
3,481.00 |
3,424.00 |
3,471.00 |
2.3M |
| 2023-05-23 |
3,500.00 |
3,523.00 |
3,425.00 |
3,447.00 |
4.9M |
| 2023-05-22 |
3,420.00 |
3,498.00 |
3,415.00 |
3,496.00 |
4.1M |
| 2023-05-19 |
3,385.00 |
3,417.00 |
3,384.00 |
3,405.00 |
3.1M |
| 2023-05-18 |
3,337.00 |
3,373.00 |
3,324.00 |
3,370.00 |
3.1M |
| 2023-05-17 |
3,337.00 |
3,360.00 |
3,302.00 |
3,311.00 |
3.3M |
| 2023-05-16 |
3,302.00 |
3,345.00 |
3,300.00 |
3,341.00 |
3.1M |
| 2023-05-15 |
3,305.00 |
3,310.00 |
3,282.00 |
3,300.00 |
2.3M |
| 2023-05-12 |
3,349.00 |
3,350.00 |
3,272.00 |
3,278.00 |
3.0M |
| 2023-05-11 |
3,301.00 |
3,307.00 |
3,287.00 |
3,298.00 |
3.1M |
| 2023-05-10 |
3,339.00 |
3,347.00 |
3,322.00 |
3,338.00 |
2.9M |
| 2023-05-09 |
3,345.00 |
3,354.00 |
3,329.00 |
3,350.00 |
3.1M |
| 2023-05-08 |
3,351.00 |
3,352.00 |
3,316.00 |
3,332.00 |
4.0M |
| 2023-05-02 |
3,410.00 |
3,414.00 |
3,355.00 |
3,370.00 |
3.5M |
| 2023-05-01 |
3,355.00 |
3,450.00 |
3,353.00 |
3,428.00 |
6.0M |
| 2023-04-28 |
3,308.00 |
3,345.00 |
3,288.00 |
3,344.00 |
5.0M |
| 2023-04-27 |
3,265.00 |
3,307.00 |
3,249.00 |
3,291.00 |
4.9M |
| 2023-04-26 |
3,248.00 |
3,259.00 |
3,214.00 |
3,232.00 |
2.3M |
| 2023-04-25 |
3,290.00 |
3,296.00 |
3,266.00 |
3,266.00 |
1.9M |
| 2023-04-24 |
3,270.00 |
3,274.00 |
3,243.00 |
3,273.00 |
1.7M |
| 2023-04-21 |
3,252.00 |
3,284.00 |
3,238.00 |
3,266.00 |
1.9M |
| 2023-04-20 |
3,251.00 |
3,299.00 |
3,250.00 |
3,288.00 |
2.1M |
| 2023-04-19 |
3,260.00 |
3,282.00 |
3,251.00 |
3,273.00 |
2.3M |
| 2023-04-18 |
3,257.00 |
3,274.00 |
3,244.00 |
3,270.00 |
1.9M |
| 2023-04-17 |
3,273.00 |
3,284.00 |
3,235.00 |
3,250.00 |
2.6M |
| 2023-04-14 |
3,290.00 |
3,292.00 |
3,246.00 |
3,275.00 |
3.7M |
| 2023-04-13 |
3,240.00 |
3,251.00 |
3,221.00 |
3,243.00 |
2.2M |
| 2023-04-12 |
3,198.00 |
3,276.00 |
3,192.00 |
3,251.00 |
4.9M |
| 2023-04-11 |
3,134.00 |
3,155.00 |
3,112.00 |
3,147.00 |
2.7M |
| 2023-04-10 |
3,100.00 |
3,105.00 |
3,064.00 |
3,092.00 |
2.0M |
| 2023-04-07 |
3,092.00 |
3,116.00 |
3,074.00 |
3,075.00 |
3.1M |
| 2023-04-06 |
3,155.00 |
3,157.00 |
3,064.00 |
3,070.00 |
6.2M |
| 2023-04-05 |
3,280.00 |
3,293.00 |
3,204.00 |
3,208.00 |
4.6M |
| 2023-04-04 |
3,300.00 |
3,345.00 |
3,291.00 |
3,345.00 |
3.6M |
| 2023-04-03 |
3,303.00 |
3,313.00 |
3,277.00 |
3,300.00 |
2.7M |
| 2023-03-31 |
3,264.00 |
3,302.00 |
3,258.00 |
3,277.00 |
3.0M |
| 2023-03-30 |
3,221.00 |
3,246.00 |
3,205.00 |
3,246.00 |
2.7M |
| 2023-03-29 |
3,288.00 |
3,290.00 |
3,251.00 |
3,286.00 |
4.1M |
| 2023-03-28 |
3,250.00 |
3,283.00 |
3,243.00 |
3,261.00 |
2.4M |
| 2023-03-27 |
3,224.00 |
3,240.00 |
3,196.00 |
3,238.00 |
2.4M |
| 2023-03-24 |
3,195.00 |
3,219.00 |
3,192.00 |
3,202.00 |
1.9M |
| 2023-03-23 |
3,178.00 |
3,218.00 |
3,174.00 |
3,210.00 |
2.2M |
| 2023-03-22 |
3,216.00 |
3,225.00 |
3,191.00 |
3,212.00 |
3.0M |
| 2023-03-20 |
3,133.00 |
3,184.00 |
3,125.00 |
3,129.00 |
2.6M |
| 2023-03-17 |
3,209.00 |
3,213.00 |
3,155.00 |
3,167.00 |
3.4M |
| 2023-03-16 |
3,155.00 |
3,187.00 |
3,122.00 |
3,182.00 |
3.7M |
| 2023-03-15 |
3,288.00 |
3,304.00 |
3,259.00 |
3,274.00 |
3.3M |
| 2023-03-14 |
3,300.00 |
3,303.00 |
3,183.00 |
3,222.00 |
5.5M |
| 2023-03-13 |
3,355.00 |
3,357.00 |
3,299.00 |
3,317.00 |
3.8M |
| 2023-03-10 |
3,399.00 |
3,445.00 |
3,399.00 |
3,421.00 |
4.0M |
| 2023-03-09 |
3,468.00 |
3,476.00 |
3,450.00 |
3,469.00 |
2.9M |
| 2023-03-08 |
3,453.00 |
3,499.00 |
3,445.00 |
3,460.00 |
3.0M |
| 2023-03-07 |
3,430.00 |
3,431.00 |
3,406.00 |
3,420.00 |
2.6M |
| 2023-03-06 |
3,435.00 |
3,439.00 |
3,418.00 |
3,426.00 |
2.4M |
| 2023-03-03 |
3,367.00 |
3,436.00 |
3,365.00 |
3,421.00 |
3.7M |
| 2023-03-02 |
3,372.00 |
3,396.00 |
3,350.00 |
3,365.00 |
2.6M |
| 2023-03-01 |
3,270.00 |
3,363.00 |
3,270.00 |
3,356.00 |
3.5M |
| 2023-02-28 |
3,302.00 |
3,307.00 |
3,250.00 |
3,260.00 |
3.5M |
| 2023-02-27 |
3,290.00 |
3,316.00 |
3,281.00 |
3,315.00 |
1.9M |
| 2023-02-24 |
3,277.00 |
3,279.00 |
3,249.00 |
3,274.00 |
2.3M |
| 2023-02-22 |
3,285.00 |
3,304.00 |
3,250.00 |
3,265.00 |
2.8M |
| 2023-02-21 |
3,307.00 |
3,338.00 |
3,303.00 |
3,327.00 |
2.5M |
| 2023-02-20 |
3,280.00 |
3,309.00 |
3,264.00 |
3,307.00 |
3.2M |
| 2023-02-17 |
3,206.00 |
3,271.00 |
3,201.00 |
3,262.00 |
3.6M |
| 2023-02-16 |
3,257.00 |
3,257.00 |
3,213.00 |
3,215.00 |
3.1M |
| 2023-02-15 |
3,253.00 |
3,268.00 |
3,224.00 |
3,227.00 |
2.3M |
| 2023-02-14 |
3,256.00 |
3,258.00 |
3,218.00 |
3,233.00 |
2.8M |
| 2023-02-13 |
3,190.00 |
3,243.00 |
3,177.00 |
3,237.00 |
4.2M |
| 2023-02-10 |
3,155.00 |
3,184.00 |
3,144.00 |
3,180.00 |
3.1M |
| 2023-02-09 |
3,110.00 |
3,143.00 |
3,105.00 |
3,134.00 |
1.9M |
| 2023-02-08 |
3,148.00 |
3,152.00 |
3,111.00 |
3,134.00 |
2.2M |
| 2023-02-07 |
3,136.00 |
3,139.00 |
3,104.00 |
3,128.00 |
2.4M |
| 2023-02-06 |
3,110.00 |
3,129.00 |
3,091.00 |
3,114.00 |
2.6M |
| 2023-02-03 |
3,067.00 |
3,071.00 |
3,048.00 |
3,068.00 |
2.6M |
| 2023-02-02 |
3,107.00 |
3,110.00 |
3,040.00 |
3,064.00 |
3.6M |
| 2023-02-01 |
3,178.00 |
3,178.00 |
3,096.00 |
3,128.00 |
5.1M |
| 2023-01-31 |
3,173.00 |
3,177.00 |
3,136.00 |
3,155.00 |
3.6M |
| 2023-01-30 |
3,173.00 |
3,196.00 |
3,132.00 |
3,135.00 |
3.9M |
| 2023-01-27 |
3,170.00 |
3,184.00 |
3,155.00 |
3,176.00 |
3.2M |
| 2023-01-26 |
3,125.00 |
3,131.00 |
3,106.00 |
3,128.00 |
2.3M |
| 2023-01-25 |
3,110.00 |
3,129.00 |
3,083.00 |
3,125.00 |
2.8M |
| 2023-01-24 |
3,060.00 |
3,093.00 |
3,053.00 |
3,087.00 |
2.7M |
| 2023-01-23 |
3,019.00 |
3,027.00 |
2,992.00 |
3,019.00 |
2.3M |
| 2023-01-20 |
2,965.50 |
2,981.00 |
2,948.50 |
2,977.50 |
1.8M |
| 2023-01-19 |
2,975.00 |
2,994.00 |
2,962.00 |
2,965.00 |
1.9M |
| 2023-01-18 |
2,951.50 |
3,021.00 |
2,926.00 |
3,009.00 |
3.4M |
| 2023-01-17 |
2,934.50 |
2,972.00 |
2,929.00 |
2,961.50 |
2.9M |
| 2023-01-16 |
2,944.50 |
2,947.00 |
2,912.50 |
2,921.00 |
3.0M |
| 2023-01-13 |
2,916.50 |
2,969.00 |
2,916.50 |
2,963.50 |
4.3M |
| 2023-01-12 |
2,908.00 |
2,945.00 |
2,908.00 |
2,937.50 |
3.0M |
| 2023-01-11 |
2,852.50 |
2,893.00 |
2,852.50 |
2,889.50 |
2.8M |
| 2023-01-10 |
2,859.00 |
2,874.00 |
2,841.00 |
2,851.00 |
3.0M |
| 2023-01-06 |
2,817.00 |
2,843.00 |
2,806.00 |
2,833.50 |
2.4M |
| 2023-01-05 |
2,832.00 |
2,833.50 |
2,792.50 |
2,809.00 |
3.2M |
| 2023-01-04 |
2,850.00 |
2,855.50 |
2,818.00 |
2,819.00 |
2.8M |