| 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 |
| 2024-12-30 |
4,360.00 |
4,390.00 |
4,326.00 |
4,350.00 |
2.0M |
| 2024-12-27 |
4,340.00 |
4,370.00 |
4,330.00 |
4,343.00 |
2.5M |
| 2024-12-26 |
4,262.00 |
4,328.00 |
4,256.00 |
4,326.00 |
2.6M |
| 2024-12-25 |
4,219.00 |
4,263.00 |
4,202.00 |
4,263.00 |
1.7M |
| 2024-12-24 |
4,207.00 |
4,220.00 |
4,190.00 |
4,204.00 |
1.2M |
| 2024-12-23 |
4,180.00 |
4,211.00 |
4,152.00 |
4,208.00 |
1.8M |
| 2024-12-20 |
4,173.00 |
4,218.00 |
4,146.00 |
4,162.00 |
4.6M |
| 2024-12-19 |
4,097.00 |
4,183.00 |
4,082.00 |
4,114.00 |
3.2M |
| 2024-12-18 |
4,175.00 |
4,198.00 |
4,158.00 |
4,173.00 |
2.7M |
| 2024-12-17 |
4,262.00 |
4,286.00 |
4,174.00 |
4,185.00 |
3.1M |
| 2024-12-16 |
4,270.00 |
4,286.00 |
4,241.00 |
4,242.00 |
2.4M |
| 2024-12-13 |
4,220.00 |
4,267.00 |
4,191.00 |
4,240.00 |
2.9M |
| 2024-12-12 |
4,265.00 |
4,270.00 |
4,227.00 |
4,253.00 |
2.1M |
| 2024-12-11 |
4,200.00 |
4,255.00 |
4,180.00 |
4,240.00 |
2.2M |
| 2024-12-10 |
4,206.00 |
4,284.00 |
4,199.00 |
4,216.00 |
2.8M |
| 2024-12-09 |
4,104.00 |
4,127.00 |
4,076.00 |
4,120.00 |
1.7M |
| 2024-12-06 |
4,095.00 |
4,130.00 |
4,080.00 |
4,119.00 |
2.2M |
| 2024-12-05 |
4,110.00 |
4,164.00 |
4,096.00 |
4,096.00 |
2.6M |
| 2024-12-04 |
4,104.00 |
4,111.00 |
4,057.00 |
4,075.00 |
1.7M |
| 2024-12-03 |
4,058.00 |
4,134.00 |
4,057.00 |
4,110.00 |
2.5M |
| 2024-12-02 |
4,032.00 |
4,077.00 |
4,019.00 |
4,066.00 |
1.9M |
| 2024-11-29 |
4,066.00 |
4,081.00 |
4,012.00 |
4,026.00 |
2.1M |
| 2024-11-28 |
4,058.00 |
4,106.00 |
4,052.00 |
4,077.00 |
4.3M |
| 2024-11-27 |
4,165.00 |
4,180.00 |
4,068.00 |
4,083.00 |
2.4M |
| 2024-11-26 |
4,132.00 |
4,182.00 |
4,091.00 |
4,182.00 |
2.9M |
| 2024-11-25 |
4,152.00 |
4,173.00 |
4,121.00 |
4,160.00 |
5.9M |
| 2024-11-22 |
4,091.00 |
4,133.00 |
4,086.00 |
4,116.00 |
2.6M |
| 2024-11-21 |
4,088.00 |
4,093.00 |
4,033.00 |
4,049.00 |
1.6M |
| 2024-11-20 |
4,110.00 |
4,115.00 |
4,041.00 |
4,075.00 |
1.6M |
| 2024-11-19 |
4,093.00 |
4,115.00 |
4,052.00 |
4,110.00 |
1.8M |
| 2024-11-18 |
4,038.00 |
4,096.00 |
4,035.00 |
4,071.00 |
1.6M |
| 2024-11-15 |
4,134.00 |
4,163.00 |
4,098.00 |
4,098.00 |
2.7M |
| 2024-11-14 |
4,189.00 |
4,259.00 |
4,112.00 |
4,115.00 |
3.2M |
| 2024-11-13 |
4,198.00 |
4,225.00 |
4,089.00 |
4,091.00 |
3.2M |
| 2024-11-12 |
4,258.00 |
4,269.00 |
4,196.00 |
4,198.00 |
2.7M |
| 2024-11-11 |
4,210.00 |
4,240.00 |
4,150.00 |
4,204.00 |
3.2M |
| 2024-11-08 |
4,325.00 |
4,349.00 |
4,257.00 |
4,257.00 |
3.8M |
| 2024-11-07 |
4,330.00 |
4,405.00 |
4,265.00 |
4,349.00 |
7.7M |
| 2024-11-06 |
4,101.00 |
4,225.00 |
4,053.00 |
4,217.00 |
5.6M |
| 2024-11-05 |
3,996.00 |
4,051.00 |
3,986.00 |
4,012.00 |
3.4M |
| 2024-11-01 |
4,006.00 |
4,050.00 |
3,971.00 |
3,996.00 |
2.9M |
| 2024-10-31 |
4,002.00 |
4,031.00 |
3,950.00 |
4,011.00 |
4.8M |
| 2024-10-30 |
3,860.00 |
4,039.00 |
3,847.00 |
4,028.00 |
12.4M |
| 2024-10-29 |
4,069.00 |
4,080.00 |
4,013.00 |
4,070.00 |
3.6M |
| 2024-10-28 |
3,853.00 |
4,028.00 |
3,840.00 |
4,005.00 |
3.7M |
| 2024-10-25 |
3,914.00 |
3,944.00 |
3,905.00 |
3,921.00 |
1.7M |
| 2024-10-24 |
3,909.00 |
3,954.00 |
3,887.00 |
3,936.00 |
2.6M |
| 2024-10-23 |
3,936.00 |
4,018.00 |
3,935.00 |
3,967.00 |
1.9M |
| 2024-10-22 |
4,011.00 |
4,016.00 |
3,918.00 |
3,944.00 |
2.8M |
| 2024-10-21 |
4,024.00 |
4,039.00 |
3,992.00 |
4,003.00 |
1.7M |
| 2024-10-18 |
4,016.00 |
4,033.00 |
4,002.00 |
4,021.00 |
1.5M |
| 2024-10-17 |
4,046.00 |
4,057.00 |
4,007.00 |
4,015.00 |
2.1M |
| 2024-10-16 |
4,028.00 |
4,065.00 |
3,985.00 |
4,046.00 |
3.0M |
| 2024-10-15 |
4,133.00 |
4,135.00 |
4,073.00 |
4,083.00 |
2.7M |
| 2024-10-11 |
4,120.00 |
4,120.00 |
4,074.00 |
4,086.00 |
2.5M |
| 2024-10-10 |
4,075.00 |
4,089.00 |
4,054.00 |
4,080.00 |
2.0M |
| 2024-10-09 |
4,100.00 |
4,120.00 |
4,017.00 |
4,031.00 |
2.5M |
| 2024-10-08 |
4,172.00 |
4,176.00 |
4,066.00 |
4,084.00 |
3.3M |
| 2024-10-07 |
4,145.00 |
4,194.00 |
4,132.00 |
4,176.00 |
4.2M |
| 2024-10-04 |
4,047.00 |
4,069.00 |
4,036.00 |
4,060.00 |
2.2M |
| 2024-10-03 |
4,115.00 |
4,124.00 |
4,028.00 |
4,050.00 |
3.2M |
| 2024-10-02 |
4,007.00 |
4,056.00 |
3,992.00 |
4,031.00 |
3.3M |
| 2024-10-01 |
4,003.00 |
4,051.00 |
3,983.00 |
4,051.00 |
2.9M |
| 2024-09-30 |
3,901.00 |
3,974.00 |
3,900.00 |
3,966.00 |
6.9M |
| 2024-09-27 |
4,003.00 |
4,100.00 |
3,987.00 |
4,084.00 |
4.8M |
| 2024-09-26 |
3,938.00 |
4,019.00 |
3,927.00 |
4,019.00 |
4.8M |
| 2024-09-25 |
3,881.00 |
4,012.00 |
3,881.00 |
3,984.00 |
4.8M |
| 2024-09-24 |
3,924.00 |
3,925.00 |
3,863.00 |
3,895.00 |
3.4M |
| 2024-09-20 |
3,895.00 |
3,905.00 |
3,828.00 |
3,854.00 |
5.7M |
| 2024-09-19 |
3,826.00 |
3,850.00 |
3,795.00 |
3,825.00 |
4.1M |
| 2024-09-18 |
3,701.00 |
3,740.00 |
3,694.00 |
3,734.00 |
3.2M |
| 2024-09-17 |
3,701.00 |
3,731.00 |
3,621.00 |
3,661.00 |
5.1M |
| 2024-09-13 |
3,713.00 |
3,725.00 |
3,690.00 |
3,716.00 |
4.4M |
| 2024-09-12 |
3,767.00 |
3,768.00 |
3,692.00 |
3,743.00 |
4.0M |
| 2024-09-11 |
3,681.00 |
3,722.00 |
3,624.00 |
3,668.00 |
5.0M |
| 2024-09-10 |
3,696.00 |
3,699.00 |
3,640.00 |
3,658.00 |
4.5M |
| 2024-09-09 |
3,545.00 |
3,677.00 |
3,544.00 |
3,664.00 |
5.9M |
| 2024-09-06 |
3,690.00 |
3,738.00 |
3,658.00 |
3,685.00 |
7.0M |
| 2024-09-05 |
3,744.00 |
3,827.00 |
3,704.00 |
3,753.00 |
7.1M |
| 2024-09-04 |
3,850.00 |
3,881.00 |
3,810.00 |
3,813.00 |
5.7M |
| 2024-09-03 |
4,032.00 |
4,034.00 |
3,998.00 |
4,019.00 |
2.7M |
| 2024-09-02 |
4,102.00 |
4,110.00 |
4,005.00 |
4,019.00 |
2.8M |
| 2024-08-30 |
4,019.00 |
4,067.00 |
4,011.00 |
4,056.00 |
3.2M |
| 2024-08-29 |
4,000.00 |
4,020.00 |
3,963.00 |
4,009.00 |
2.1M |
| 2024-08-28 |
4,000.00 |
4,017.00 |
3,986.00 |
4,017.00 |
2.4M |
| 2024-08-27 |
3,996.00 |
4,028.00 |
3,963.00 |
4,019.00 |
2.8M |
| 2024-08-26 |
4,045.00 |
4,047.00 |
3,975.00 |
3,987.00 |
3.6M |
| 2024-08-23 |
4,053.00 |
4,092.00 |
4,010.00 |
4,076.00 |
3.7M |
| 2024-08-22 |
4,139.00 |
4,144.00 |
4,088.00 |
4,088.00 |
1.9M |
| 2024-08-21 |
4,055.00 |
4,140.00 |
4,054.00 |
4,132.00 |
3.2M |
| 2024-08-20 |
4,198.00 |
4,198.00 |
4,142.00 |
4,154.00 |
3.3M |
| 2024-08-19 |
4,230.00 |
4,251.00 |
4,144.00 |
4,159.00 |
4.7M |
| 2024-08-16 |
4,256.00 |
4,329.00 |
4,219.00 |
4,326.00 |
5.5M |
| 2024-08-15 |
4,106.00 |
4,133.00 |
4,082.00 |
4,100.00 |
3.2M |
| 2024-08-14 |
4,064.00 |
4,102.00 |
4,036.00 |
4,099.00 |
3.0M |
| 2024-08-13 |
3,991.00 |
4,016.00 |
3,960.00 |
4,013.00 |
3.6M |
| 2024-08-09 |
3,900.00 |
3,980.00 |
3,819.00 |
3,867.00 |
5.9M |
| 2024-08-08 |
3,766.00 |
3,881.00 |
3,762.00 |
3,765.00 |
5.4M |
| 2024-08-07 |
3,596.00 |
3,908.00 |
3,557.00 |
3,858.00 |
8.0M |
| 2024-08-06 |
3,739.00 |
3,762.00 |
3,500.00 |
3,599.00 |
9.1M |
| 2024-08-05 |
3,603.00 |
3,640.00 |
3,324.00 |
3,476.00 |
12.3M |
| 2024-08-02 |
3,952.00 |
4,010.00 |
3,818.00 |
3,888.00 |
10.1M |
| 2024-08-01 |
4,232.00 |
4,249.00 |
4,060.00 |
4,092.00 |
9.1M |
| 2024-07-31 |
4,205.00 |
4,375.00 |
4,192.00 |
4,357.00 |
6.7M |
| 2024-07-30 |
4,217.00 |
4,328.00 |
4,203.00 |
4,304.00 |
10.5M |
| 2024-07-29 |
4,542.00 |
4,635.00 |
4,488.00 |
4,523.00 |
4.9M |
| 2024-07-26 |
4,500.00 |
4,606.00 |
4,487.00 |
4,540.00 |
3.9M |
| 2024-07-25 |
4,602.00 |
4,605.00 |
4,470.00 |
4,500.00 |
5.8M |
| 2024-07-24 |
4,856.00 |
4,861.00 |
4,705.00 |
4,705.00 |
3.4M |
| 2024-07-23 |
4,938.00 |
4,956.00 |
4,876.00 |
4,885.00 |
1.9M |
| 2024-07-22 |
4,986.00 |
4,986.00 |
4,905.00 |
4,907.00 |
2.6M |
| 2024-07-19 |
4,983.00 |
4,983.00 |
4,906.00 |
4,974.00 |
2.8M |
| 2024-07-18 |
5,000.00 |
5,082.00 |
4,983.00 |
4,983.00 |
4.2M |
| 2024-07-17 |
4,954.00 |
5,131.00 |
4,952.00 |
5,066.00 |
6.1M |
| 2024-07-16 |
4,780.00 |
4,922.00 |
4,751.00 |
4,887.00 |
4.2M |
| 2024-07-12 |
4,766.00 |
4,790.00 |
4,710.00 |
4,745.00 |
4.5M |
| 2024-07-11 |
4,855.00 |
4,859.00 |
4,792.00 |
4,836.00 |
3.0M |
| 2024-07-10 |
4,831.00 |
4,844.00 |
4,744.00 |
4,785.00 |
4.0M |
| 2024-07-09 |
4,900.00 |
4,920.00 |
4,852.00 |
4,901.00 |
2.3M |
| 2024-07-08 |
4,940.00 |
4,963.00 |
4,907.00 |
4,916.00 |
2.3M |
| 2024-07-05 |
4,975.00 |
4,995.00 |
4,942.00 |
4,972.00 |
1.9M |
| 2024-07-04 |
4,958.00 |
4,998.00 |
4,931.00 |
4,987.00 |
2.7M |
| 2024-07-03 |
4,858.00 |
4,908.00 |
4,800.00 |
4,906.00 |
2.8M |
| 2024-07-02 |
4,778.00 |
4,890.00 |
4,760.00 |
4,859.00 |
4.0M |
| 2024-07-01 |
4,741.00 |
4,780.00 |
4,705.00 |
4,780.00 |
3.2M |
| 2024-06-28 |
4,648.00 |
4,671.00 |
4,611.00 |
4,671.00 |
2.8M |
| 2024-06-27 |
4,578.00 |
4,593.00 |
4,526.00 |
4,584.00 |
2.8M |
| 2024-06-26 |
4,646.00 |
4,654.00 |
4,579.00 |
4,595.00 |
2.7M |
| 2024-06-25 |
4,595.00 |
4,652.00 |
4,573.00 |
4,644.00 |
2.7M |
| 2024-06-24 |
4,530.00 |
4,559.00 |
4,512.00 |
4,533.00 |
2.1M |
| 2024-06-21 |
4,564.00 |
4,596.00 |
4,536.00 |
4,558.00 |
3.8M |
| 2024-06-20 |
4,570.00 |
4,572.00 |
4,510.00 |
4,559.00 |
2.1M |
| 2024-06-19 |
4,495.00 |
4,579.00 |
4,492.00 |
4,571.00 |
3.6M |
| 2024-06-18 |
4,404.00 |
4,456.00 |
4,401.00 |
4,450.00 |
2.8M |
| 2024-06-17 |
4,415.00 |
4,427.00 |
4,360.00 |
4,379.00 |
3.7M |
| 2024-06-14 |
4,456.00 |
4,526.00 |
4,440.00 |
4,509.00 |
4.7M |
| 2024-06-13 |
4,555.00 |
4,562.00 |
4,468.00 |
4,491.00 |
2.8M |
| 2024-06-12 |
4,571.00 |
4,583.00 |
4,518.00 |
4,554.00 |
2.7M |
| 2024-06-11 |
4,624.00 |
4,659.00 |
4,620.00 |
4,640.00 |
2.4M |
| 2024-06-10 |
4,530.00 |
4,617.00 |
4,530.00 |
4,602.00 |
2.0M |
| 2024-06-07 |
4,513.00 |
4,546.00 |
4,478.00 |
4,522.00 |
2.3M |
| 2024-06-06 |
4,587.00 |
4,588.00 |
4,501.00 |
4,535.00 |
2.7M |
| 2024-06-05 |
4,583.00 |
4,594.00 |
4,525.00 |
4,539.00 |
2.7M |
| 2024-06-04 |
4,646.00 |
4,651.00 |
4,590.00 |
4,615.00 |
3.1M |
| 2024-06-03 |
4,640.00 |
4,692.00 |
4,639.00 |
4,689.00 |
2.5M |
| 2024-05-31 |
4,504.00 |
4,616.00 |
4,500.00 |
4,597.00 |
5.4M |
| 2024-05-30 |
4,491.00 |
4,501.00 |
4,425.00 |
4,495.00 |
2.6M |
| 2024-05-29 |
4,621.00 |
4,647.00 |
4,528.00 |
4,535.00 |
2.8M |
| 2024-05-28 |
4,650.00 |
4,650.00 |
4,598.00 |
4,618.00 |
1.5M |
| 2024-05-27 |
4,595.00 |
4,646.00 |
4,571.00 |
4,646.00 |
1.8M |
| 2024-05-24 |
4,573.00 |
4,621.00 |
4,532.00 |
4,595.00 |
2.8M |
| 2024-05-23 |
4,630.00 |
4,664.00 |
4,602.00 |
4,664.00 |
2.4M |
| 2024-05-22 |
4,675.00 |
4,694.00 |
4,610.00 |
4,613.00 |
2.5M |
| 2024-05-21 |
4,710.00 |
4,739.00 |
4,687.00 |
4,690.00 |
3.1M |
| 2024-05-20 |
4,617.00 |
4,703.00 |
4,613.00 |
4,682.00 |
3.3M |
| 2024-05-17 |
4,571.00 |
4,612.00 |
4,564.00 |
4,595.00 |
3.3M |
| 2024-05-16 |
4,650.00 |
4,674.00 |
4,578.00 |
4,623.00 |
3.4M |
| 2024-05-15 |
4,704.00 |
4,737.00 |
4,642.00 |
4,668.00 |
3.0M |
| 2024-05-14 |
4,605.00 |
4,641.00 |
4,583.00 |
4,628.00 |
2.5M |
| 2024-05-13 |
4,566.00 |
4,611.00 |
4,560.00 |
4,601.00 |
2.2M |
| 2024-05-10 |
4,613.00 |
4,694.00 |
4,605.00 |
4,632.00 |
3.2M |
| 2024-05-09 |
4,623.00 |
4,661.00 |
4,601.00 |
4,613.00 |
3.0M |
| 2024-05-08 |
4,629.00 |
4,639.00 |
4,566.00 |
4,591.00 |
2.8M |
| 2024-05-07 |
4,636.00 |
4,640.00 |
4,579.00 |
4,632.00 |
3.6M |
| 2024-05-02 |
4,610.00 |
4,622.00 |
4,562.00 |
4,577.00 |
3.8M |
| 2024-05-01 |
4,704.00 |
4,719.00 |
4,586.00 |
4,638.00 |
4.4M |
| 2024-04-30 |
4,610.00 |
4,775.00 |
4,566.00 |
4,755.00 |
12.8M |
| 2024-04-26 |
4,190.00 |
4,318.00 |
4,175.00 |
4,264.00 |
5.3M |
| 2024-04-25 |
4,392.00 |
4,425.00 |
4,314.00 |
4,337.00 |
5.4M |
| 2024-04-24 |
4,449.00 |
4,527.00 |
4,444.00 |
4,527.00 |
3.7M |
| 2024-04-23 |
4,519.00 |
4,525.00 |
4,415.00 |
4,460.00 |
3.2M |
| 2024-04-22 |
4,391.00 |
4,460.00 |
4,374.00 |
4,457.00 |
3.3M |
| 2024-04-19 |
4,407.00 |
4,415.00 |
4,275.00 |
4,353.00 |
3.0M |
| 2024-04-18 |
4,345.00 |
4,435.00 |
4,338.00 |
4,416.00 |
2.7M |
| 2024-04-17 |
4,495.00 |
4,499.00 |
4,344.00 |
4,345.00 |
3.2M |
| 2024-04-16 |
4,547.00 |
4,552.00 |
4,432.00 |
4,457.00 |
3.1M |
| 2024-04-15 |
4,510.00 |
4,545.00 |
4,483.00 |
4,545.00 |
2.5M |
| 2024-04-12 |
4,577.00 |
4,611.00 |
4,560.00 |
4,566.00 |
3.4M |
| 2024-04-11 |
4,485.00 |
4,567.00 |
4,480.00 |
4,545.00 |
2.5M |
| 2024-04-10 |
4,557.00 |
4,568.00 |
4,506.00 |
4,516.00 |
3.0M |
| 2024-04-09 |
4,565.00 |
4,609.00 |
4,507.00 |
4,609.00 |
3.4M |
| 2024-04-08 |
4,535.00 |
4,588.00 |
4,515.00 |
4,571.00 |
3.2M |
| 2024-04-05 |
4,435.00 |
4,479.00 |
4,413.00 |
4,468.00 |
3.6M |
| 2024-04-04 |
4,541.00 |
4,614.00 |
4,519.00 |
4,553.00 |
5.0M |
| 2024-04-03 |
4,399.00 |
4,492.00 |
4,347.00 |
4,471.00 |
3.7M |
| 2024-04-02 |
4,445.00 |
4,445.00 |
4,338.00 |
4,388.00 |
3.9M |
| 2024-04-01 |
4,468.00 |
4,492.00 |
4,364.00 |
4,445.00 |
4.2M |
| 2024-03-29 |
4,483.00 |
4,493.00 |
4,423.00 |
4,423.00 |
2.6M |
| 2024-03-28 |
4,488.00 |
4,519.00 |
4,452.00 |
4,463.00 |
3.6M |
| 2024-03-27 |
4,510.00 |
4,543.00 |
4,486.00 |
4,506.00 |
3.4M |
| 2024-03-26 |
4,460.00 |
4,498.00 |
4,442.00 |
4,485.00 |
3.6M |
| 2024-03-25 |
4,481.00 |
4,490.00 |
4,438.00 |
4,438.00 |
2.8M |
| 2024-03-22 |
4,561.00 |
4,597.00 |
4,475.00 |
4,507.00 |
6.4M |
| 2024-03-21 |
4,608.00 |
4,670.00 |
4,567.00 |
4,606.00 |
6.4M |
| 2024-03-19 |
4,380.00 |
4,477.00 |
4,380.00 |
4,476.00 |
3.6M |
| 2024-03-18 |
4,310.00 |
4,402.00 |
4,304.00 |
4,375.00 |
3.9M |
| 2024-03-15 |
4,223.00 |
4,313.00 |
4,223.00 |
4,270.00 |
3.8M |
| 2024-03-14 |
4,199.00 |
4,223.00 |
4,151.00 |
4,223.00 |
2.7M |
| 2024-03-13 |
4,312.00 |
4,337.00 |
4,156.00 |
4,180.00 |
2.9M |
| 2024-03-12 |
4,161.00 |
4,260.00 |
4,137.00 |
4,251.00 |
4.0M |
| 2024-03-11 |
4,236.00 |
4,259.00 |
4,142.00 |
4,192.00 |
5.4M |
| 2024-03-08 |
4,424.00 |
4,476.00 |
4,366.00 |
4,367.00 |
6.1M |
| 2024-03-07 |
4,580.00 |
4,609.00 |
4,440.00 |
4,441.00 |
4.2M |
| 2024-03-06 |
4,485.00 |
4,569.00 |
4,443.00 |
4,569.00 |
4.9M |
| 2024-03-05 |
4,450.00 |
4,546.00 |
4,446.00 |
4,531.00 |
5.0M |
| 2024-03-04 |
4,420.00 |
4,433.00 |
4,372.00 |
4,376.00 |
2.2M |
| 2024-03-01 |
4,340.00 |
4,404.00 |
4,328.00 |
4,395.00 |
2.3M |
| 2024-02-29 |
4,374.00 |
4,374.00 |
4,304.00 |
4,346.00 |
4.9M |
| 2024-02-28 |
4,388.00 |
4,416.00 |
4,363.00 |
4,385.00 |
3.0M |
| 2024-02-27 |
4,304.00 |
4,400.00 |
4,303.00 |
4,369.00 |
3.1M |
| 2024-02-26 |
4,283.00 |
4,358.00 |
4,278.00 |
4,318.00 |
3.8M |
| 2024-02-22 |
4,250.00 |
4,283.00 |
4,234.00 |
4,270.00 |
3.1M |
| 2024-02-21 |
4,282.00 |
4,304.00 |
4,237.00 |
4,250.00 |
2.9M |
| 2024-02-20 |
4,313.00 |
4,346.00 |
4,302.00 |
4,321.00 |
2.1M |
| 2024-02-19 |
4,330.00 |
4,330.00 |
4,279.00 |
4,319.00 |
1.8M |
| 2024-02-16 |
4,370.00 |
4,374.00 |
4,317.00 |
4,329.00 |
3.8M |
| 2024-02-15 |
4,313.00 |
4,325.00 |
4,254.00 |
4,288.00 |
3.4M |
| 2024-02-14 |
4,269.00 |
4,273.00 |
4,225.00 |
4,263.00 |
3.2M |
| 2024-02-13 |
4,328.00 |
4,330.00 |
4,248.00 |
4,328.00 |
3.8M |
| 2024-02-09 |
4,322.00 |
4,350.00 |
4,285.00 |
4,288.00 |
3.2M |
| 2024-02-08 |
4,319.00 |
4,369.00 |
4,308.00 |
4,335.00 |
4.3M |
| 2024-02-07 |
4,270.00 |
4,352.00 |
4,268.00 |
4,299.00 |
3.7M |
| 2024-02-06 |
4,270.00 |
4,342.00 |
4,261.00 |
4,303.00 |
4.9M |
| 2024-02-05 |
4,248.00 |
4,304.00 |
4,240.00 |
4,270.00 |
4.9M |
| 2024-02-02 |
4,177.00 |
4,205.00 |
4,148.00 |
4,178.00 |
4.0M |
| 2024-02-01 |
4,195.00 |
4,195.00 |
4,088.00 |
4,134.00 |
7.5M |
| 2024-01-31 |
4,065.00 |
4,245.00 |
4,033.00 |
4,245.00 |
13.3M |
| 2024-01-30 |
3,932.00 |
3,944.00 |
3,896.00 |
3,909.00 |
2.8M |
| 2024-01-29 |
3,904.00 |
3,937.00 |
3,879.00 |
3,931.00 |
3.7M |
| 2024-01-26 |
3,900.00 |
3,924.00 |
3,859.00 |
3,904.00 |
3.1M |
| 2024-01-25 |
3,880.00 |
3,934.00 |
3,871.00 |
3,914.00 |
3.1M |
| 2024-01-24 |
3,951.00 |
3,960.00 |
3,897.00 |
3,899.00 |
3.8M |
| 2024-01-23 |
3,999.00 |
4,021.00 |
3,959.00 |
3,978.00 |
3.6M |
| 2024-01-22 |
3,967.00 |
3,999.00 |
3,946.00 |
3,998.00 |
4.1M |
| 2024-01-19 |
3,958.00 |
3,970.00 |
3,909.00 |
3,940.00 |
3.8M |
| 2024-01-18 |
3,909.00 |
3,947.00 |
3,887.00 |
3,888.00 |
2.8M |
| 2024-01-17 |
3,923.00 |
3,990.00 |
3,906.00 |
3,925.00 |
6.0M |
| 2024-01-16 |
3,905.00 |
3,914.00 |
3,855.00 |
3,862.00 |
3.1M |
| 2024-01-15 |
3,880.00 |
3,932.00 |
3,856.00 |
3,910.00 |
3.8M |
| 2024-01-12 |
3,928.00 |
3,928.00 |
3,847.00 |
3,860.00 |
4.4M |
| 2024-01-11 |
3,862.00 |
3,892.00 |
3,844.00 |
3,884.00 |
4.5M |
| 2024-01-10 |
3,780.00 |
3,855.00 |
3,780.00 |
3,850.00 |
3.1M |
| 2024-01-09 |
3,842.00 |
3,852.00 |
3,770.00 |
3,779.00 |
3.4M |
| 2024-01-05 |
3,757.00 |
3,827.00 |
3,752.00 |
3,804.00 |
3.9M |
| 2024-01-04 |
3,695.00 |
3,771.00 |
3,645.00 |
3,750.00 |
5.1M |