| 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 |
18,645.00 |
18,765.00 |
18,510.00 |
18,660.00 |
0.7M |
| 2024-12-27 |
18,385.00 |
18,670.00 |
18,295.00 |
18,650.00 |
0.9M |
| 2024-12-26 |
17,780.00 |
18,370.00 |
17,775.00 |
18,315.00 |
1.3M |
| 2024-12-25 |
17,800.00 |
17,800.00 |
17,590.00 |
17,725.00 |
0.7M |
| 2024-12-24 |
17,500.00 |
17,635.00 |
17,485.00 |
17,630.00 |
0.6M |
| 2024-12-23 |
17,660.00 |
17,685.00 |
17,375.00 |
17,600.00 |
0.8M |
| 2024-12-20 |
17,670.00 |
17,870.00 |
17,650.00 |
17,660.00 |
1.6M |
| 2024-12-19 |
17,610.00 |
17,895.00 |
17,530.00 |
17,745.00 |
0.8M |
| 2024-12-18 |
17,920.00 |
18,030.00 |
17,865.00 |
17,925.00 |
0.7M |
| 2024-12-17 |
18,070.00 |
18,215.00 |
18,020.00 |
18,155.00 |
0.7M |
| 2024-12-16 |
18,000.00 |
18,275.00 |
17,970.00 |
18,070.00 |
0.7M |
| 2024-12-13 |
17,870.00 |
18,110.00 |
17,865.00 |
17,960.00 |
1.4M |
| 2024-12-12 |
18,520.00 |
18,560.00 |
18,190.00 |
18,270.00 |
0.8M |
| 2024-12-11 |
18,385.00 |
18,455.00 |
18,245.00 |
18,295.00 |
0.7M |
| 2024-12-10 |
18,550.00 |
19,065.00 |
18,430.00 |
18,460.00 |
1.4M |
| 2024-12-09 |
18,300.00 |
18,380.00 |
18,100.00 |
18,150.00 |
0.6M |
| 2024-12-06 |
18,240.00 |
18,240.00 |
18,040.00 |
18,210.00 |
0.6M |
| 2024-12-05 |
18,270.00 |
18,305.00 |
18,125.00 |
18,140.00 |
0.7M |
| 2024-12-04 |
18,350.00 |
18,360.00 |
18,080.00 |
18,260.00 |
0.6M |
| 2024-12-03 |
18,295.00 |
18,455.00 |
18,160.00 |
18,400.00 |
1.1M |
| 2024-12-02 |
18,090.00 |
18,245.00 |
17,965.00 |
18,170.00 |
1.0M |
| 2024-11-29 |
18,145.00 |
18,160.00 |
17,945.00 |
18,095.00 |
0.7M |
| 2024-11-28 |
18,065.00 |
18,265.00 |
18,000.00 |
18,155.00 |
0.6M |
| 2024-11-27 |
18,500.00 |
18,540.00 |
17,980.00 |
18,085.00 |
0.9M |
| 2024-11-26 |
18,600.00 |
18,645.00 |
18,280.00 |
18,505.00 |
0.9M |
| 2024-11-25 |
18,630.00 |
18,970.00 |
18,510.00 |
18,740.00 |
1.4M |
| 2024-11-22 |
18,280.00 |
18,410.00 |
18,225.00 |
18,295.00 |
0.6M |
| 2024-11-21 |
18,500.00 |
18,500.00 |
18,230.00 |
18,385.00 |
0.8M |
| 2024-11-20 |
18,050.00 |
18,350.00 |
17,850.00 |
18,305.00 |
1.1M |
| 2024-11-19 |
18,520.00 |
18,560.00 |
18,220.00 |
18,275.00 |
0.8M |
| 2024-11-18 |
18,375.00 |
18,675.00 |
18,355.00 |
18,565.00 |
0.6M |
| 2024-11-15 |
18,770.00 |
18,840.00 |
18,625.00 |
18,705.00 |
0.7M |
| 2024-11-14 |
18,690.00 |
18,910.00 |
18,480.00 |
18,580.00 |
0.7M |
| 2024-11-13 |
18,835.00 |
19,000.00 |
18,565.00 |
18,600.00 |
0.8M |
| 2024-11-12 |
19,100.00 |
19,130.00 |
18,740.00 |
18,865.00 |
0.9M |
| 2024-11-11 |
19,280.00 |
19,385.00 |
18,805.00 |
19,000.00 |
1.0M |
| 2024-11-08 |
20,180.00 |
20,280.00 |
19,375.00 |
19,530.00 |
1.4M |
| 2024-11-07 |
20,460.00 |
20,635.00 |
19,825.00 |
20,055.00 |
2.6M |
| 2024-11-06 |
19,005.00 |
19,205.00 |
18,740.00 |
18,790.00 |
1.1M |
| 2024-11-05 |
18,500.00 |
18,855.00 |
18,385.00 |
18,760.00 |
0.7M |
| 2024-11-01 |
18,390.00 |
18,715.00 |
18,275.00 |
18,400.00 |
0.9M |
| 2024-10-31 |
18,560.00 |
18,705.00 |
18,525.00 |
18,650.00 |
0.9M |
| 2024-10-30 |
18,425.00 |
18,855.00 |
18,410.00 |
18,710.00 |
3.1M |
| 2024-10-29 |
18,280.00 |
18,375.00 |
17,965.00 |
18,230.00 |
0.7M |
| 2024-10-28 |
17,940.00 |
18,425.00 |
17,910.00 |
18,330.00 |
0.8M |
| 2024-10-25 |
18,075.00 |
18,120.00 |
17,905.00 |
17,980.00 |
0.8M |
| 2024-10-24 |
18,010.00 |
18,165.00 |
17,925.00 |
18,085.00 |
0.8M |
| 2024-10-23 |
18,415.00 |
18,520.00 |
18,115.00 |
18,210.00 |
0.7M |
| 2024-10-22 |
18,670.00 |
18,730.00 |
18,280.00 |
18,435.00 |
0.9M |
| 2024-10-21 |
18,810.00 |
19,015.00 |
18,745.00 |
18,790.00 |
0.6M |
| 2024-10-18 |
18,930.00 |
18,930.00 |
18,730.00 |
18,765.00 |
0.5M |
| 2024-10-17 |
18,870.00 |
19,130.00 |
18,780.00 |
18,780.00 |
1.0M |
| 2024-10-16 |
18,855.00 |
18,915.00 |
18,640.00 |
18,790.00 |
1.4M |
| 2024-10-15 |
19,790.00 |
19,835.00 |
19,150.00 |
19,150.00 |
1.5M |
| 2024-10-11 |
19,800.00 |
19,815.00 |
19,430.00 |
19,430.00 |
0.9M |
| 2024-10-10 |
19,675.00 |
19,785.00 |
19,485.00 |
19,580.00 |
1.3M |
| 2024-10-09 |
19,905.00 |
20,000.00 |
19,435.00 |
19,550.00 |
1.6M |
| 2024-10-08 |
20,025.00 |
20,140.00 |
19,610.00 |
19,635.00 |
2.0M |
| 2024-10-07 |
20,295.00 |
20,735.00 |
20,280.00 |
20,400.00 |
1.3M |
| 2024-10-04 |
19,935.00 |
20,105.00 |
19,910.00 |
20,040.00 |
0.9M |
| 2024-10-03 |
20,515.00 |
20,755.00 |
20,035.00 |
20,085.00 |
1.1M |
| 2024-10-02 |
19,795.00 |
20,275.00 |
19,695.00 |
20,210.00 |
1.1M |
| 2024-10-01 |
19,930.00 |
20,160.00 |
19,865.00 |
20,030.00 |
1.5M |
| 2024-09-30 |
19,975.00 |
20,340.00 |
19,875.00 |
20,075.00 |
2.2M |
| 2024-09-27 |
19,920.00 |
20,620.00 |
19,765.00 |
20,550.00 |
2.4M |
| 2024-09-26 |
18,900.00 |
19,335.00 |
18,860.00 |
19,335.00 |
1.4M |
| 2024-09-25 |
18,775.00 |
19,295.00 |
18,545.00 |
18,840.00 |
1.9M |
| 2024-09-24 |
18,255.00 |
18,490.00 |
18,170.00 |
18,230.00 |
1.0M |
| 2024-09-20 |
17,980.00 |
18,005.00 |
17,835.00 |
17,960.00 |
1.2M |
| 2024-09-19 |
17,885.00 |
18,135.00 |
17,840.00 |
17,870.00 |
1.2M |
| 2024-09-18 |
17,800.00 |
17,840.00 |
17,455.00 |
17,595.00 |
0.8M |
| 2024-09-17 |
17,430.00 |
17,670.00 |
17,255.00 |
17,505.00 |
1.0M |
| 2024-09-13 |
17,175.00 |
17,395.00 |
17,145.00 |
17,275.00 |
1.5M |
| 2024-09-12 |
17,190.00 |
17,310.00 |
17,035.00 |
17,175.00 |
1.5M |
| 2024-09-11 |
16,925.00 |
17,090.00 |
16,580.00 |
16,790.00 |
1.5M |
| 2024-09-10 |
17,180.00 |
17,180.00 |
16,880.00 |
16,925.00 |
1.1M |
| 2024-09-09 |
16,900.00 |
17,185.00 |
16,830.00 |
17,180.00 |
1.1M |
| 2024-09-06 |
17,820.00 |
17,935.00 |
17,165.00 |
17,305.00 |
1.3M |
| 2024-09-05 |
17,640.00 |
18,075.00 |
17,635.00 |
17,980.00 |
1.2M |
| 2024-09-04 |
17,800.00 |
17,915.00 |
17,530.00 |
17,875.00 |
2.7M |
| 2024-09-03 |
18,590.00 |
18,775.00 |
18,465.00 |
18,550.00 |
0.9M |
| 2024-09-02 |
18,750.00 |
18,835.00 |
18,400.00 |
18,435.00 |
0.7M |
| 2024-08-30 |
18,400.00 |
18,510.00 |
18,310.00 |
18,510.00 |
1.1M |
| 2024-08-29 |
18,465.00 |
18,550.00 |
18,320.00 |
18,400.00 |
0.7M |
| 2024-08-28 |
18,630.00 |
18,745.00 |
18,420.00 |
18,550.00 |
0.7M |
| 2024-08-27 |
18,500.00 |
18,775.00 |
18,355.00 |
18,685.00 |
1.0M |
| 2024-08-26 |
17,950.00 |
18,455.00 |
17,855.00 |
18,450.00 |
1.1M |
| 2024-08-23 |
17,700.00 |
18,100.00 |
17,610.00 |
18,100.00 |
1.3M |
| 2024-08-22 |
17,685.00 |
17,720.00 |
17,325.00 |
17,585.00 |
1.5M |
| 2024-08-21 |
17,520.00 |
17,740.00 |
17,315.00 |
17,695.00 |
1.7M |
| 2024-08-20 |
18,000.00 |
18,260.00 |
17,935.00 |
18,075.00 |
1.2M |
| 2024-08-19 |
17,975.00 |
18,005.00 |
17,750.00 |
17,775.00 |
1.2M |
| 2024-08-16 |
18,000.00 |
18,090.00 |
17,685.00 |
17,945.00 |
1.8M |
| 2024-08-15 |
17,460.00 |
17,925.00 |
17,455.00 |
17,735.00 |
1.2M |
| 2024-08-14 |
17,985.00 |
17,985.00 |
17,485.00 |
17,715.00 |
1.2M |
| 2024-08-13 |
17,285.00 |
17,630.00 |
17,255.00 |
17,630.00 |
2.2M |
| 2024-08-09 |
17,525.00 |
17,535.00 |
16,510.00 |
16,930.00 |
2.7M |
| 2024-08-08 |
17,190.00 |
17,625.00 |
17,020.00 |
17,525.00 |
2.7M |
| 2024-08-07 |
16,750.00 |
17,510.00 |
16,050.00 |
17,200.00 |
5.3M |
| 2024-08-06 |
19,190.00 |
19,355.00 |
18,435.00 |
19,100.00 |
3.1M |
| 2024-08-05 |
18,550.00 |
18,745.00 |
16,750.00 |
17,590.00 |
2.8M |
| 2024-08-02 |
20,330.00 |
20,480.00 |
19,860.00 |
19,865.00 |
1.6M |
| 2024-08-01 |
21,625.00 |
21,675.00 |
21,000.00 |
21,240.00 |
1.2M |
| 2024-07-31 |
21,885.00 |
22,020.00 |
21,665.00 |
21,905.00 |
1.3M |
| 2024-07-30 |
22,140.00 |
22,185.00 |
21,970.00 |
22,115.00 |
0.6M |
| 2024-07-29 |
22,175.00 |
22,435.00 |
22,020.00 |
22,270.00 |
0.6M |
| 2024-07-26 |
21,600.00 |
22,075.00 |
21,480.00 |
21,900.00 |
0.9M |
| 2024-07-25 |
21,925.00 |
21,985.00 |
21,650.00 |
21,685.00 |
1.1M |
| 2024-07-24 |
22,315.00 |
22,495.00 |
22,180.00 |
22,415.00 |
0.6M |
| 2024-07-23 |
22,650.00 |
22,890.00 |
22,465.00 |
22,540.00 |
0.6M |
| 2024-07-22 |
22,750.00 |
22,755.00 |
22,385.00 |
22,485.00 |
0.7M |
| 2024-07-19 |
22,655.00 |
22,795.00 |
22,490.00 |
22,710.00 |
0.7M |
| 2024-07-18 |
22,500.00 |
22,840.00 |
22,460.00 |
22,605.00 |
0.8M |
| 2024-07-17 |
22,730.00 |
22,980.00 |
22,730.00 |
22,865.00 |
0.7M |
| 2024-07-16 |
23,060.00 |
23,145.00 |
22,720.00 |
22,725.00 |
0.9M |
| 2024-07-12 |
22,850.00 |
23,445.00 |
22,780.00 |
23,195.00 |
1.3M |
| 2024-07-11 |
23,415.00 |
23,555.00 |
23,210.00 |
23,285.00 |
1.1M |
| 2024-07-10 |
23,115.00 |
23,125.00 |
22,905.00 |
23,025.00 |
1.0M |
| 2024-07-09 |
23,200.00 |
23,480.00 |
23,085.00 |
23,350.00 |
1.0M |
| 2024-07-08 |
23,050.00 |
23,375.00 |
22,915.00 |
23,225.00 |
1.0M |
| 2024-07-05 |
22,900.00 |
22,985.00 |
22,765.00 |
22,945.00 |
0.6M |
| 2024-07-04 |
22,865.00 |
23,050.00 |
22,590.00 |
22,945.00 |
0.9M |
| 2024-07-03 |
22,235.00 |
22,780.00 |
22,200.00 |
22,705.00 |
1.1M |
| 2024-07-02 |
22,100.00 |
22,230.00 |
21,890.00 |
22,180.00 |
1.0M |
| 2024-07-01 |
22,515.00 |
22,530.00 |
22,095.00 |
22,150.00 |
0.9M |
| 2024-06-28 |
22,490.00 |
22,530.00 |
22,235.00 |
22,370.00 |
1.1M |
| 2024-06-27 |
22,750.00 |
22,785.00 |
22,270.00 |
22,355.00 |
1.4M |
| 2024-06-26 |
22,970.00 |
23,130.00 |
22,740.00 |
22,975.00 |
0.9M |
| 2024-06-25 |
22,840.00 |
23,120.00 |
22,710.00 |
23,020.00 |
0.9M |
| 2024-06-24 |
22,940.00 |
23,075.00 |
22,515.00 |
22,840.00 |
1.2M |
| 2024-06-21 |
23,160.00 |
23,420.00 |
23,085.00 |
23,175.00 |
1.0M |
| 2024-06-20 |
22,955.00 |
23,065.00 |
22,745.00 |
23,025.00 |
0.6M |
| 2024-06-19 |
22,920.00 |
23,180.00 |
22,900.00 |
22,915.00 |
0.6M |
| 2024-06-18 |
22,900.00 |
23,030.00 |
22,720.00 |
22,760.00 |
0.8M |
| 2024-06-17 |
23,060.00 |
23,240.00 |
22,820.00 |
22,960.00 |
0.9M |
| 2024-06-14 |
23,300.00 |
23,600.00 |
23,230.00 |
23,300.00 |
2.1M |
| 2024-06-13 |
22,875.00 |
23,310.00 |
22,770.00 |
23,155.00 |
1.3M |
| 2024-06-12 |
22,500.00 |
22,600.00 |
22,420.00 |
22,570.00 |
0.9M |
| 2024-06-11 |
22,825.00 |
23,025.00 |
22,700.00 |
22,755.00 |
0.6M |
| 2024-06-10 |
22,490.00 |
22,945.00 |
22,410.00 |
22,900.00 |
0.6M |
| 2024-06-07 |
22,250.00 |
22,500.00 |
22,090.00 |
22,470.00 |
1.0M |
| 2024-06-06 |
23,250.00 |
23,445.00 |
22,645.00 |
22,645.00 |
1.1M |
| 2024-06-05 |
23,000.00 |
23,235.00 |
22,730.00 |
23,165.00 |
1.0M |
| 2024-06-04 |
23,375.00 |
23,515.00 |
23,030.00 |
23,300.00 |
0.9M |
| 2024-06-03 |
23,035.00 |
23,455.00 |
23,035.00 |
23,315.00 |
1.0M |
| 2024-05-31 |
22,660.00 |
22,945.00 |
22,570.00 |
22,945.00 |
2.5M |
| 2024-05-30 |
22,660.00 |
22,730.00 |
22,360.00 |
22,640.00 |
1.4M |
| 2024-05-29 |
23,360.00 |
23,375.00 |
22,860.00 |
22,945.00 |
1.4M |
| 2024-05-28 |
23,285.00 |
23,475.00 |
23,205.00 |
23,475.00 |
0.8M |
| 2024-05-27 |
23,645.00 |
23,890.00 |
23,470.00 |
23,540.00 |
0.9M |
| 2024-05-24 |
23,900.00 |
24,090.00 |
23,815.00 |
23,940.00 |
0.8M |
| 2024-05-23 |
23,960.00 |
24,340.00 |
23,870.00 |
24,220.00 |
1.0M |
| 2024-05-22 |
23,950.00 |
24,160.00 |
23,800.00 |
23,960.00 |
1.4M |
| 2024-05-21 |
24,525.00 |
24,605.00 |
23,570.00 |
23,615.00 |
2.3M |
| 2024-05-20 |
24,890.00 |
25,075.00 |
24,770.00 |
24,775.00 |
1.4M |
| 2024-05-17 |
24,995.00 |
25,165.00 |
24,785.00 |
25,105.00 |
1.0M |
| 2024-05-16 |
24,995.00 |
25,270.00 |
24,970.00 |
25,220.00 |
1.3M |
| 2024-05-15 |
24,910.00 |
25,050.00 |
24,770.00 |
24,770.00 |
1.0M |
| 2024-05-14 |
24,890.00 |
25,295.00 |
24,765.00 |
24,860.00 |
1.8M |
| 2024-05-13 |
24,825.00 |
24,915.00 |
24,320.00 |
24,450.00 |
1.5M |
| 2024-05-10 |
25,325.00 |
25,325.00 |
24,315.00 |
24,685.00 |
5.1M |
| 2024-05-09 |
22,480.00 |
22,895.00 |
22,465.00 |
22,825.00 |
2.2M |
| 2024-05-08 |
22,230.00 |
22,405.00 |
22,140.00 |
22,275.00 |
1.1M |
| 2024-05-07 |
22,590.00 |
22,630.00 |
22,265.00 |
22,395.00 |
1.7M |
| 2024-05-02 |
21,650.00 |
22,090.00 |
21,650.00 |
22,090.00 |
1.1M |
| 2024-05-01 |
21,700.00 |
22,240.00 |
21,700.00 |
22,035.00 |
1.9M |
| 2024-04-30 |
21,550.00 |
21,825.00 |
21,490.00 |
21,745.00 |
2.3M |
| 2024-04-26 |
20,600.00 |
21,230.00 |
20,595.00 |
21,160.00 |
2.2M |
| 2024-04-25 |
20,135.00 |
20,505.00 |
20,090.00 |
20,400.00 |
1.3M |
| 2024-04-24 |
20,135.00 |
20,390.00 |
20,085.00 |
20,270.00 |
1.1M |
| 2024-04-23 |
19,880.00 |
20,060.00 |
19,720.00 |
19,950.00 |
1.1M |
| 2024-04-22 |
19,400.00 |
19,685.00 |
19,255.00 |
19,680.00 |
1.2M |
| 2024-04-19 |
19,400.00 |
19,440.00 |
18,970.00 |
19,215.00 |
1.8M |
| 2024-04-18 |
19,420.00 |
19,655.00 |
19,350.00 |
19,505.00 |
0.8M |
| 2024-04-17 |
20,000.00 |
20,020.00 |
19,470.00 |
19,500.00 |
1.4M |
| 2024-04-16 |
19,820.00 |
20,110.00 |
19,565.00 |
20,005.00 |
1.5M |
| 2024-04-15 |
20,170.00 |
20,260.00 |
19,960.00 |
20,060.00 |
1.0M |
| 2024-04-12 |
20,330.00 |
20,595.00 |
20,225.00 |
20,235.00 |
1.1M |
| 2024-04-11 |
20,000.00 |
20,280.00 |
19,860.00 |
20,280.00 |
1.1M |
| 2024-04-10 |
20,280.00 |
20,445.00 |
20,185.00 |
20,400.00 |
0.8M |
| 2024-04-09 |
20,130.00 |
20,380.00 |
20,095.00 |
20,380.00 |
0.7M |
| 2024-04-08 |
20,290.00 |
20,380.00 |
20,070.00 |
20,130.00 |
1.1M |
| 2024-04-05 |
20,150.00 |
20,285.00 |
19,955.00 |
20,165.00 |
1.4M |
| 2024-04-04 |
20,585.00 |
20,645.00 |
20,280.00 |
20,300.00 |
1.2M |
| 2024-04-03 |
20,480.00 |
20,480.00 |
20,245.00 |
20,405.00 |
1.3M |
| 2024-04-02 |
20,900.00 |
20,930.00 |
20,605.00 |
20,840.00 |
1.1M |
| 2024-04-01 |
20,630.00 |
21,150.00 |
20,620.00 |
21,010.00 |
1.5M |
| 2024-03-29 |
20,660.00 |
20,875.00 |
20,530.00 |
20,600.00 |
1.4M |
| 2024-03-28 |
20,780.00 |
20,965.00 |
20,610.00 |
20,610.00 |
1.8M |
| 2024-03-27 |
20,440.00 |
20,900.00 |
20,410.00 |
20,805.00 |
1.6M |
| 2024-03-26 |
20,225.00 |
20,300.00 |
20,080.00 |
20,235.00 |
1.1M |
| 2024-03-25 |
20,600.00 |
20,640.00 |
20,405.00 |
20,405.00 |
0.8M |
| 2024-03-22 |
20,725.00 |
20,830.00 |
20,545.00 |
20,660.00 |
1.0M |
| 2024-03-21 |
21,000.00 |
21,030.00 |
20,680.00 |
20,720.00 |
1.3M |
| 2024-03-19 |
20,330.00 |
20,580.00 |
20,115.00 |
20,570.00 |
1.1M |
| 2024-03-18 |
19,950.00 |
20,215.00 |
19,860.00 |
20,195.00 |
1.6M |
| 2024-03-15 |
20,215.00 |
20,295.00 |
19,870.00 |
19,950.00 |
1.9M |
| 2024-03-14 |
20,005.00 |
20,375.00 |
20,005.00 |
20,375.00 |
1.5M |
| 2024-03-13 |
20,780.00 |
20,800.00 |
20,170.00 |
20,295.00 |
1.4M |
| 2024-03-12 |
20,220.00 |
20,855.00 |
20,155.00 |
20,845.00 |
1.8M |
| 2024-03-11 |
20,130.00 |
20,185.00 |
19,950.00 |
20,180.00 |
1.6M |
| 2024-03-08 |
20,510.00 |
20,760.00 |
20,460.00 |
20,470.00 |
2.1M |
| 2024-03-07 |
21,195.00 |
21,260.00 |
20,745.00 |
20,770.00 |
1.4M |
| 2024-03-06 |
21,020.00 |
21,225.00 |
20,960.00 |
21,150.00 |
1.3M |
| 2024-03-05 |
21,210.00 |
21,320.00 |
21,090.00 |
21,165.00 |
1.4M |
| 2024-03-04 |
21,410.00 |
21,760.00 |
21,385.00 |
21,635.00 |
1.2M |
| 2024-03-01 |
21,175.00 |
21,485.00 |
21,175.00 |
21,375.00 |
1.0M |
| 2024-02-29 |
21,350.00 |
21,485.00 |
21,110.00 |
21,175.00 |
1.1M |
| 2024-02-28 |
21,290.00 |
21,455.00 |
21,180.00 |
21,455.00 |
0.7M |
| 2024-02-27 |
21,325.00 |
21,480.00 |
21,285.00 |
21,330.00 |
0.9M |
| 2024-02-26 |
21,190.00 |
21,420.00 |
21,035.00 |
21,325.00 |
1.2M |
| 2024-02-22 |
21,255.00 |
21,400.00 |
21,170.00 |
21,305.00 |
1.3M |
| 2024-02-21 |
21,365.00 |
21,430.00 |
21,040.00 |
21,200.00 |
1.1M |
| 2024-02-20 |
21,480.00 |
21,530.00 |
21,315.00 |
21,450.00 |
0.7M |
| 2024-02-19 |
21,400.00 |
21,495.00 |
21,255.00 |
21,420.00 |
0.9M |
| 2024-02-16 |
21,860.00 |
21,860.00 |
21,415.00 |
21,600.00 |
1.2M |
| 2024-02-15 |
21,200.00 |
21,590.00 |
21,150.00 |
21,500.00 |
1.4M |
| 2024-02-14 |
21,100.00 |
21,295.00 |
20,805.00 |
20,945.00 |
1.6M |
| 2024-02-13 |
21,730.00 |
21,870.00 |
21,340.00 |
21,445.00 |
1.7M |
| 2024-02-09 |
21,100.00 |
21,625.00 |
21,075.00 |
21,425.00 |
1.8M |
| 2024-02-08 |
21,175.00 |
21,450.00 |
21,060.00 |
21,180.00 |
2.5M |
| 2024-02-07 |
20,500.00 |
21,300.00 |
20,320.00 |
21,165.00 |
4.8M |
| 2024-02-06 |
23,485.00 |
23,490.00 |
22,650.00 |
22,775.00 |
2.1M |
| 2024-02-05 |
23,600.00 |
23,930.00 |
23,515.00 |
23,805.00 |
0.9M |
| 2024-02-02 |
23,555.00 |
23,830.00 |
23,355.00 |
23,505.00 |
0.9M |
| 2024-02-01 |
23,475.00 |
23,670.00 |
23,315.00 |
23,345.00 |
1.2M |
| 2024-01-31 |
23,900.00 |
24,085.00 |
23,720.00 |
23,885.00 |
1.3M |
| 2024-01-30 |
24,245.00 |
24,355.00 |
24,110.00 |
24,145.00 |
0.8M |
| 2024-01-29 |
23,985.00 |
24,080.00 |
23,880.00 |
23,940.00 |
0.7M |
| 2024-01-26 |
23,710.00 |
23,945.00 |
23,650.00 |
23,915.00 |
0.8M |
| 2024-01-25 |
23,980.00 |
24,125.00 |
23,840.00 |
24,000.00 |
0.7M |
| 2024-01-24 |
24,440.00 |
24,440.00 |
23,990.00 |
24,085.00 |
1.0M |
| 2024-01-23 |
24,695.00 |
24,955.00 |
24,545.00 |
24,625.00 |
1.4M |
| 2024-01-22 |
24,745.00 |
25,010.00 |
24,400.00 |
24,560.00 |
1.7M |
| 2024-01-19 |
24,225.00 |
24,450.00 |
24,025.00 |
24,230.00 |
1.4M |
| 2024-01-18 |
23,330.00 |
24,020.00 |
23,280.00 |
23,625.00 |
1.1M |
| 2024-01-17 |
24,000.00 |
24,195.00 |
23,375.00 |
23,375.00 |
1.5M |
| 2024-01-16 |
24,250.00 |
24,360.00 |
23,970.00 |
23,975.00 |
1.0M |
| 2024-01-15 |
24,550.00 |
24,585.00 |
24,225.00 |
24,385.00 |
1.1M |
| 2024-01-12 |
24,760.00 |
24,765.00 |
24,015.00 |
24,590.00 |
2.5M |
| 2024-01-11 |
23,735.00 |
24,270.00 |
23,685.00 |
24,210.00 |
1.6M |
| 2024-01-10 |
23,115.00 |
23,420.00 |
23,040.00 |
23,320.00 |
1.3M |
| 2024-01-09 |
22,990.00 |
23,435.00 |
22,970.00 |
23,260.00 |
1.0M |
| 2024-01-05 |
22,995.00 |
23,015.00 |
22,750.00 |
22,750.00 |
0.9M |
| 2024-01-04 |
22,900.00 |
23,050.00 |
22,565.00 |
23,000.00 |
1.0M |