| 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 |
3,612.00 |
3,662.00 |
3,612.00 |
3,645.00 |
8.8M |
| 2023-12-28 |
3,589.00 |
3,642.00 |
3,588.00 |
3,612.00 |
15.1M |
| 2023-12-27 |
3,732.00 |
3,749.00 |
3,704.00 |
3,719.00 |
14.5M |
| 2023-12-26 |
3,745.00 |
3,747.00 |
3,712.00 |
3,727.00 |
8.0M |
| 2023-12-25 |
3,735.00 |
3,750.00 |
3,732.00 |
3,743.00 |
5.5M |
| 2023-12-22 |
3,736.00 |
3,743.00 |
3,710.00 |
3,722.00 |
6.6M |
| 2023-12-21 |
3,695.00 |
3,730.00 |
3,686.00 |
3,723.00 |
5.9M |
| 2023-12-20 |
3,732.00 |
3,760.00 |
3,715.00 |
3,715.00 |
7.7M |
| 2023-12-19 |
3,697.00 |
3,747.00 |
3,674.00 |
3,726.00 |
6.0M |
| 2023-12-18 |
3,715.00 |
3,716.00 |
3,655.00 |
3,668.00 |
8.9M |
| 2023-12-15 |
3,696.00 |
3,748.00 |
3,690.00 |
3,715.00 |
8.8M |
| 2023-12-14 |
3,722.00 |
3,731.00 |
3,661.00 |
3,700.00 |
11.0M |
| 2023-12-13 |
3,788.00 |
3,788.00 |
3,736.00 |
3,739.00 |
7.0M |
| 2023-12-12 |
3,810.00 |
3,819.00 |
3,771.00 |
3,775.00 |
5.2M |
| 2023-12-11 |
3,771.00 |
3,795.00 |
3,752.00 |
3,790.00 |
6.6M |
| 2023-12-08 |
3,795.00 |
3,800.00 |
3,728.00 |
3,742.00 |
14.3M |
| 2023-12-07 |
3,831.00 |
3,854.00 |
3,817.00 |
3,826.00 |
7.2M |
| 2023-12-06 |
3,805.00 |
3,854.00 |
3,801.00 |
3,842.00 |
6.6M |
| 2023-12-05 |
3,835.00 |
3,848.00 |
3,797.00 |
3,797.00 |
8.7M |
| 2023-12-04 |
3,855.00 |
3,858.00 |
3,827.00 |
3,845.00 |
6.4M |
| 2023-12-01 |
3,809.00 |
3,854.00 |
3,809.00 |
3,851.00 |
8.7M |
| 2023-11-30 |
3,768.00 |
3,804.00 |
3,755.00 |
3,801.00 |
8.2M |
| 2023-11-29 |
3,795.00 |
3,802.00 |
3,767.00 |
3,778.00 |
5.2M |
| 2023-11-28 |
3,805.00 |
3,809.00 |
3,788.00 |
3,803.00 |
4.5M |
| 2023-11-27 |
3,795.00 |
3,817.00 |
3,787.00 |
3,799.00 |
6.8M |
| 2023-11-24 |
3,777.00 |
3,790.00 |
3,765.00 |
3,782.00 |
4.7M |
| 2023-11-22 |
3,702.00 |
3,771.00 |
3,696.00 |
3,757.00 |
6.5M |
| 2023-11-21 |
3,758.00 |
3,758.00 |
3,715.00 |
3,718.00 |
6.9M |
| 2023-11-20 |
3,775.00 |
3,781.00 |
3,750.00 |
3,758.00 |
5.1M |
| 2023-11-17 |
3,751.00 |
3,780.00 |
3,740.00 |
3,775.00 |
6.2M |
| 2023-11-16 |
3,749.00 |
3,770.00 |
3,725.00 |
3,729.00 |
6.2M |
| 2023-11-15 |
3,800.00 |
3,809.00 |
3,746.00 |
3,750.00 |
9.5M |
| 2023-11-14 |
3,757.00 |
3,795.00 |
3,757.00 |
3,787.00 |
7.1M |
| 2023-11-13 |
3,735.00 |
3,751.00 |
3,722.00 |
3,742.00 |
6.1M |
| 2023-11-10 |
3,670.00 |
3,725.00 |
3,666.00 |
3,720.00 |
7.0M |
| 2023-11-09 |
3,657.00 |
3,679.00 |
3,633.00 |
3,676.00 |
4.9M |
| 2023-11-08 |
3,697.00 |
3,704.00 |
3,625.00 |
3,657.00 |
9.0M |
| 2023-11-07 |
3,697.00 |
3,735.00 |
3,668.00 |
3,675.00 |
8.2M |
| 2023-11-06 |
3,700.00 |
3,717.00 |
3,662.00 |
3,681.00 |
10.5M |
| 2023-11-02 |
3,672.00 |
3,683.00 |
3,641.00 |
3,660.00 |
8.9M |
| 2023-11-01 |
3,559.00 |
3,665.00 |
3,557.00 |
3,662.00 |
19.2M |
| 2023-10-31 |
3,470.00 |
3,532.00 |
3,456.00 |
3,521.00 |
11.6M |
| 2023-10-30 |
3,484.00 |
3,484.00 |
3,438.00 |
3,455.00 |
7.7M |
| 2023-10-27 |
3,463.00 |
3,489.00 |
3,449.00 |
3,485.00 |
7.2M |
| 2023-10-26 |
3,453.00 |
3,475.00 |
3,442.00 |
3,455.00 |
5.3M |
| 2023-10-25 |
3,448.00 |
3,486.00 |
3,444.00 |
3,468.00 |
7.9M |
| 2023-10-24 |
3,434.00 |
3,449.00 |
3,384.00 |
3,429.00 |
7.9M |
| 2023-10-23 |
3,426.00 |
3,443.00 |
3,421.00 |
3,429.00 |
4.2M |
| 2023-10-20 |
3,429.00 |
3,448.00 |
3,419.00 |
3,423.00 |
5.0M |
| 2023-10-19 |
3,420.00 |
3,444.00 |
3,405.00 |
3,431.00 |
5.5M |
| 2023-10-18 |
3,419.00 |
3,455.00 |
3,404.00 |
3,450.00 |
7.6M |
| 2023-10-17 |
3,408.00 |
3,423.00 |
3,388.00 |
3,399.00 |
4.6M |
| 2023-10-16 |
3,396.00 |
3,403.00 |
3,372.00 |
3,388.00 |
4.9M |
| 2023-10-13 |
3,401.00 |
3,420.00 |
3,388.00 |
3,406.00 |
5.3M |
| 2023-10-12 |
3,407.00 |
3,423.00 |
3,395.00 |
3,420.00 |
5.9M |
| 2023-10-11 |
3,370.00 |
3,403.00 |
3,349.00 |
3,386.00 |
6.2M |
| 2023-10-10 |
3,324.00 |
3,374.00 |
3,324.00 |
3,365.00 |
7.4M |
| 2023-10-06 |
3,242.00 |
3,321.00 |
3,211.00 |
3,303.00 |
9.0M |
| 2023-10-05 |
3,315.00 |
3,315.00 |
3,228.00 |
3,239.00 |
18.8M |
| 2023-10-04 |
3,385.00 |
3,389.00 |
3,270.00 |
3,272.00 |
17.5M |
| 2023-10-03 |
3,449.00 |
3,449.00 |
3,404.00 |
3,429.00 |
7.2M |
| 2023-10-02 |
3,449.00 |
3,487.00 |
3,432.00 |
3,449.00 |
6.7M |
| 2023-09-29 |
3,466.00 |
3,474.00 |
3,430.00 |
3,440.00 |
7.3M |
| 2023-09-28 |
3,446.00 |
3,483.00 |
3,435.00 |
3,467.00 |
9.5M |
| 2023-09-27 |
3,435.00 |
3,436.00 |
3,380.00 |
3,432.00 |
8.6M |
| 2023-09-26 |
3,479.00 |
3,479.00 |
3,421.00 |
3,435.00 |
8.7M |
| 2023-09-25 |
3,442.00 |
3,480.00 |
3,433.00 |
3,473.00 |
7.2M |
| 2023-09-22 |
3,420.00 |
3,434.00 |
3,385.00 |
3,426.00 |
7.5M |
| 2023-09-21 |
3,444.00 |
3,464.00 |
3,423.00 |
3,429.00 |
7.9M |
| 2023-09-20 |
3,412.00 |
3,438.00 |
3,405.00 |
3,430.00 |
9.2M |
| 2023-09-19 |
3,340.00 |
3,388.00 |
3,335.00 |
3,384.00 |
7.7M |
| 2023-09-15 |
3,326.00 |
3,348.00 |
3,319.00 |
3,333.00 |
9.3M |
| 2023-09-14 |
3,260.00 |
3,315.00 |
3,259.00 |
3,313.00 |
8.8M |
| 2023-09-13 |
3,242.00 |
3,256.00 |
3,232.00 |
3,251.00 |
5.1M |
| 2023-09-12 |
3,238.00 |
3,253.00 |
3,224.00 |
3,238.00 |
4.2M |
| 2023-09-11 |
3,251.00 |
3,253.00 |
3,225.00 |
3,230.00 |
3.9M |
| 2023-09-08 |
3,241.00 |
3,251.00 |
3,232.00 |
3,238.00 |
5.1M |
| 2023-09-07 |
3,216.00 |
3,256.00 |
3,209.00 |
3,254.00 |
9.2M |
| 2023-09-06 |
3,221.00 |
3,224.00 |
3,211.00 |
3,211.00 |
4.1M |
| 2023-09-05 |
3,226.00 |
3,226.00 |
3,197.00 |
3,212.00 |
6.0M |
| 2023-09-04 |
3,208.00 |
3,225.00 |
3,202.00 |
3,225.00 |
5.5M |
| 2023-09-01 |
3,186.00 |
3,204.00 |
3,184.00 |
3,202.00 |
4.8M |
| 2023-08-31 |
3,200.00 |
3,202.00 |
3,185.00 |
3,191.00 |
6.1M |
| 2023-08-30 |
3,168.00 |
3,209.00 |
3,163.00 |
3,198.00 |
6.7M |
| 2023-08-29 |
3,183.00 |
3,185.00 |
3,163.00 |
3,167.00 |
3.9M |
| 2023-08-28 |
3,127.00 |
3,175.00 |
3,127.00 |
3,170.00 |
6.6M |
| 2023-08-25 |
3,139.00 |
3,153.00 |
3,121.00 |
3,135.00 |
4.9M |
| 2023-08-24 |
3,124.00 |
3,152.00 |
3,114.00 |
3,148.00 |
6.3M |
| 2023-08-23 |
3,101.00 |
3,127.00 |
3,101.00 |
3,124.00 |
4.0M |
| 2023-08-22 |
3,090.00 |
3,117.00 |
3,086.00 |
3,111.00 |
6.1M |
| 2023-08-21 |
3,090.00 |
3,103.00 |
3,082.00 |
3,082.00 |
4.8M |
| 2023-08-18 |
3,078.00 |
3,098.00 |
3,074.00 |
3,089.00 |
3.6M |
| 2023-08-17 |
3,095.00 |
3,098.00 |
3,072.00 |
3,085.00 |
5.9M |
| 2023-08-16 |
3,100.00 |
3,120.00 |
3,093.00 |
3,098.00 |
5.5M |
| 2023-08-15 |
3,115.00 |
3,117.00 |
3,099.00 |
3,103.00 |
4.6M |
| 2023-08-14 |
3,115.00 |
3,124.00 |
3,110.00 |
3,115.00 |
3.9M |
| 2023-08-10 |
3,098.00 |
3,118.00 |
3,094.00 |
3,110.00 |
5.4M |
| 2023-08-09 |
3,104.00 |
3,106.00 |
3,093.00 |
3,097.00 |
3.7M |
| 2023-08-08 |
3,099.00 |
3,110.00 |
3,089.00 |
3,104.00 |
5.2M |
| 2023-08-07 |
3,099.00 |
3,108.00 |
3,084.00 |
3,090.00 |
5.1M |
| 2023-08-04 |
3,076.00 |
3,106.00 |
3,073.00 |
3,106.00 |
5.4M |
| 2023-08-03 |
3,089.00 |
3,095.00 |
3,078.00 |
3,088.00 |
5.7M |
| 2023-08-02 |
3,092.00 |
3,105.00 |
3,082.00 |
3,092.00 |
6.5M |
| 2023-08-01 |
3,137.00 |
3,145.00 |
3,090.00 |
3,105.00 |
13.4M |
| 2023-07-31 |
3,125.00 |
3,162.00 |
3,110.00 |
3,153.00 |
11.6M |
| 2023-07-28 |
3,096.00 |
3,107.00 |
3,060.00 |
3,097.00 |
16.9M |
| 2023-07-27 |
3,092.00 |
3,109.00 |
3,088.00 |
3,106.00 |
4.3M |
| 2023-07-26 |
3,109.00 |
3,109.00 |
3,091.00 |
3,103.00 |
4.2M |
| 2023-07-25 |
3,120.00 |
3,120.00 |
3,099.00 |
3,108.00 |
4.7M |
| 2023-07-24 |
3,106.00 |
3,118.00 |
3,098.00 |
3,113.00 |
4.8M |
| 2023-07-21 |
3,090.00 |
3,097.00 |
3,071.00 |
3,092.00 |
4.5M |
| 2023-07-20 |
3,080.00 |
3,095.00 |
3,076.00 |
3,088.00 |
5.1M |
| 2023-07-19 |
3,085.00 |
3,086.00 |
3,064.00 |
3,074.00 |
5.5M |
| 2023-07-18 |
3,022.00 |
3,067.00 |
3,020.00 |
3,059.00 |
5.4M |
| 2023-07-14 |
3,012.00 |
3,033.00 |
2,997.00 |
3,016.00 |
8.0M |
| 2023-07-13 |
3,016.00 |
3,034.00 |
3,000.00 |
3,026.00 |
5.2M |
| 2023-07-12 |
3,038.00 |
3,047.00 |
3,014.00 |
3,015.00 |
6.3M |
| 2023-07-11 |
3,049.00 |
3,066.00 |
3,038.00 |
3,038.00 |
5.8M |
| 2023-07-10 |
3,088.00 |
3,089.00 |
3,041.00 |
3,051.00 |
10.2M |
| 2023-07-07 |
3,120.00 |
3,121.00 |
3,093.00 |
3,096.00 |
8.5M |
| 2023-07-06 |
3,140.00 |
3,154.00 |
3,124.00 |
3,127.00 |
7.1M |
| 2023-07-05 |
3,135.00 |
3,139.00 |
3,126.00 |
3,135.00 |
5.3M |
| 2023-07-04 |
3,140.00 |
3,146.00 |
3,123.00 |
3,141.00 |
7.1M |
| 2023-07-03 |
3,160.00 |
3,171.00 |
3,140.00 |
3,149.00 |
8.7M |
| 2023-06-30 |
3,112.00 |
3,159.00 |
3,111.00 |
3,153.00 |
12.5M |
| 2023-06-29 |
3,100.00 |
3,136.00 |
3,091.00 |
3,104.00 |
19.2M |
| 2023-06-28 |
3,214.00 |
3,231.00 |
3,191.00 |
3,222.00 |
17.9M |
| 2023-06-27 |
3,250.00 |
3,252.00 |
3,203.00 |
3,214.00 |
13.9M |
| 2023-06-26 |
3,205.00 |
3,243.00 |
3,195.00 |
3,239.00 |
10.7M |
| 2023-06-23 |
3,216.00 |
3,229.00 |
3,193.00 |
3,203.00 |
12.0M |
| 2023-06-22 |
3,208.00 |
3,223.00 |
3,201.00 |
3,205.00 |
8.3M |
| 2023-06-21 |
3,190.00 |
3,204.00 |
3,188.00 |
3,204.00 |
7.1M |
| 2023-06-20 |
3,184.00 |
3,191.00 |
3,177.00 |
3,189.00 |
5.0M |
| 2023-06-19 |
3,212.00 |
3,213.00 |
3,172.00 |
3,187.00 |
7.6M |
| 2023-06-16 |
3,214.00 |
3,216.00 |
3,184.00 |
3,201.00 |
10.6M |
| 2023-06-15 |
3,200.00 |
3,222.00 |
3,185.00 |
3,214.00 |
8.5M |
| 2023-06-14 |
3,195.00 |
3,204.00 |
3,184.00 |
3,200.00 |
8.2M |
| 2023-06-13 |
3,158.00 |
3,182.00 |
3,150.00 |
3,178.00 |
7.2M |
| 2023-06-12 |
3,155.00 |
3,174.00 |
3,148.00 |
3,148.00 |
7.0M |
| 2023-06-09 |
3,124.00 |
3,145.00 |
3,115.00 |
3,141.00 |
7.3M |
| 2023-06-08 |
3,122.00 |
3,128.00 |
3,105.00 |
3,115.00 |
7.1M |
| 2023-06-07 |
3,145.00 |
3,153.00 |
3,117.00 |
3,120.00 |
8.6M |
| 2023-06-06 |
3,110.00 |
3,139.00 |
3,106.00 |
3,139.00 |
6.5M |
| 2023-06-05 |
3,111.00 |
3,133.00 |
3,105.00 |
3,117.00 |
7.4M |
| 2023-06-02 |
3,067.00 |
3,084.00 |
3,061.00 |
3,084.00 |
4.9M |
| 2023-06-01 |
3,048.00 |
3,070.00 |
3,044.00 |
3,061.00 |
4.3M |
| 2023-05-31 |
3,065.00 |
3,066.00 |
3,037.00 |
3,040.00 |
8.3M |
| 2023-05-30 |
3,080.00 |
3,081.00 |
3,061.00 |
3,077.00 |
5.1M |
| 2023-05-29 |
3,088.00 |
3,094.00 |
3,079.00 |
3,083.00 |
3.9M |
| 2023-05-26 |
3,080.00 |
3,088.00 |
3,071.00 |
3,072.00 |
4.3M |
| 2023-05-25 |
3,080.00 |
3,093.00 |
3,068.00 |
3,080.00 |
3.9M |
| 2023-05-24 |
3,092.00 |
3,102.00 |
3,081.00 |
3,088.00 |
4.9M |
| 2023-05-23 |
3,109.00 |
3,112.00 |
3,072.00 |
3,089.00 |
8.0M |
| 2023-05-22 |
3,053.00 |
3,109.00 |
3,051.00 |
3,103.00 |
10.1M |
| 2023-05-19 |
3,060.00 |
3,061.00 |
3,041.00 |
3,046.00 |
5.1M |
| 2023-05-18 |
3,055.00 |
3,064.00 |
3,033.00 |
3,064.00 |
6.4M |
| 2023-05-17 |
3,066.00 |
3,069.00 |
3,043.00 |
3,047.00 |
7.7M |
| 2023-05-16 |
3,036.00 |
3,064.00 |
3,031.00 |
3,062.00 |
8.0M |
| 2023-05-15 |
3,038.00 |
3,043.00 |
3,015.00 |
3,032.00 |
5.4M |
| 2023-05-12 |
2,975.50 |
3,020.00 |
2,975.00 |
3,015.00 |
8.4M |
| 2023-05-11 |
2,982.00 |
2,988.50 |
2,962.00 |
2,964.00 |
6.5M |
| 2023-05-10 |
3,001.00 |
3,013.00 |
2,980.00 |
2,985.50 |
7.6M |
| 2023-05-09 |
2,985.00 |
2,994.00 |
2,970.50 |
2,987.00 |
6.9M |
| 2023-05-08 |
2,970.00 |
3,049.00 |
2,965.50 |
2,979.50 |
14.3M |
| 2023-05-02 |
2,956.50 |
2,958.00 |
2,930.00 |
2,934.00 |
7.3M |
| 2023-05-01 |
2,940.00 |
2,963.50 |
2,936.00 |
2,951.50 |
7.5M |
| 2023-04-28 |
2,922.00 |
2,928.00 |
2,907.50 |
2,923.50 |
5.9M |
| 2023-04-27 |
2,895.00 |
2,916.50 |
2,887.00 |
2,916.50 |
5.2M |
| 2023-04-26 |
2,895.50 |
2,907.50 |
2,892.50 |
2,895.50 |
4.4M |
| 2023-04-25 |
2,879.50 |
2,908.00 |
2,873.50 |
2,899.00 |
6.5M |
| 2023-04-24 |
2,889.00 |
2,894.50 |
2,867.50 |
2,869.00 |
4.8M |
| 2023-04-21 |
2,874.50 |
2,878.00 |
2,851.00 |
2,872.50 |
4.1M |
| 2023-04-20 |
2,882.50 |
2,886.50 |
2,865.00 |
2,879.50 |
4.6M |
| 2023-04-19 |
2,852.00 |
2,889.50 |
2,850.50 |
2,889.00 |
7.0M |
| 2023-04-18 |
2,842.50 |
2,859.00 |
2,838.00 |
2,851.50 |
6.0M |
| 2023-04-17 |
2,815.00 |
2,834.00 |
2,805.50 |
2,827.50 |
6.2M |
| 2023-04-14 |
2,807.00 |
2,808.50 |
2,792.50 |
2,807.50 |
4.7M |
| 2023-04-13 |
2,793.50 |
2,798.00 |
2,777.00 |
2,793.50 |
5.0M |
| 2023-04-12 |
2,811.00 |
2,815.50 |
2,794.00 |
2,795.00 |
6.2M |
| 2023-04-11 |
2,800.50 |
2,811.00 |
2,795.00 |
2,800.00 |
4.6M |
| 2023-04-10 |
2,782.00 |
2,805.50 |
2,782.00 |
2,796.00 |
4.4M |
| 2023-04-07 |
2,780.00 |
2,781.50 |
2,766.00 |
2,766.50 |
4.9M |
| 2023-04-06 |
2,785.00 |
2,801.00 |
2,763.50 |
2,780.00 |
6.8M |
| 2023-04-05 |
2,800.50 |
2,804.50 |
2,780.00 |
2,780.00 |
5.5M |
| 2023-04-04 |
2,800.00 |
2,811.50 |
2,793.50 |
2,805.00 |
4.8M |
| 2023-04-03 |
2,803.00 |
2,809.00 |
2,780.50 |
2,795.00 |
5.9M |
| 2023-03-31 |
2,848.00 |
2,875.50 |
2,792.00 |
2,798.00 |
10.8M |
| 2023-03-30 |
2,800.00 |
2,839.00 |
2,795.50 |
2,838.50 |
6.2M |
| 2023-03-29 |
2,789.00 |
2,800.00 |
2,776.00 |
2,800.00 |
6.1M |
| 2023-03-28 |
2,755.00 |
2,777.50 |
2,748.00 |
2,776.00 |
5.4M |
| 2023-03-27 |
2,745.00 |
2,746.50 |
2,730.50 |
2,738.00 |
3.3M |
| 2023-03-24 |
2,716.00 |
2,726.50 |
2,711.00 |
2,723.00 |
3.4M |
| 2023-03-23 |
2,740.50 |
2,741.50 |
2,721.00 |
2,723.50 |
3.5M |
| 2023-03-22 |
2,729.00 |
2,752.50 |
2,697.50 |
2,742.50 |
5.0M |
| 2023-03-20 |
2,725.00 |
2,733.50 |
2,697.00 |
2,703.50 |
4.9M |
| 2023-03-17 |
2,737.00 |
2,737.00 |
2,712.00 |
2,722.50 |
5.4M |
| 2023-03-16 |
2,709.50 |
2,738.00 |
2,702.50 |
2,737.50 |
4.4M |
| 2023-03-15 |
2,756.00 |
2,771.50 |
2,739.50 |
2,747.00 |
4.3M |
| 2023-03-14 |
2,741.00 |
2,746.00 |
2,685.00 |
2,723.50 |
6.5M |
| 2023-03-13 |
2,755.50 |
2,772.50 |
2,740.50 |
2,769.00 |
4.3M |
| 2023-03-10 |
2,788.50 |
2,797.00 |
2,768.50 |
2,778.50 |
5.4M |
| 2023-03-09 |
2,787.50 |
2,800.00 |
2,785.50 |
2,795.00 |
4.6M |
| 2023-03-08 |
2,765.00 |
2,785.50 |
2,763.50 |
2,781.00 |
4.7M |
| 2023-03-07 |
2,765.50 |
2,768.00 |
2,751.00 |
2,761.50 |
3.4M |
| 2023-03-06 |
2,744.50 |
2,763.00 |
2,744.50 |
2,758.50 |
4.8M |
| 2023-03-03 |
2,728.00 |
2,744.00 |
2,720.50 |
2,735.50 |
4.5M |
| 2023-03-02 |
2,758.00 |
2,763.50 |
2,720.50 |
2,723.00 |
4.5M |
| 2023-03-01 |
2,758.50 |
2,760.00 |
2,733.00 |
2,756.00 |
4.9M |
| 2023-02-28 |
2,795.00 |
2,796.00 |
2,757.00 |
2,769.50 |
5.3M |
| 2023-02-27 |
2,795.00 |
2,797.50 |
2,779.50 |
2,797.50 |
2.7M |
| 2023-02-24 |
2,777.50 |
2,802.00 |
2,777.00 |
2,796.50 |
4.5M |
| 2023-02-22 |
2,781.50 |
2,784.50 |
2,768.50 |
2,773.50 |
3.5M |
| 2023-02-21 |
2,792.00 |
2,793.00 |
2,776.00 |
2,782.00 |
2.7M |
| 2023-02-20 |
2,785.00 |
2,805.00 |
2,781.00 |
2,788.50 |
5.1M |
| 2023-02-17 |
2,768.50 |
2,775.50 |
2,752.50 |
2,771.00 |
4.4M |
| 2023-02-16 |
2,786.00 |
2,798.00 |
2,762.50 |
2,778.50 |
6.1M |
| 2023-02-15 |
2,752.50 |
2,788.00 |
2,735.50 |
2,786.50 |
10.1M |
| 2023-02-14 |
2,683.00 |
2,721.00 |
2,680.00 |
2,720.00 |
6.5M |
| 2023-02-13 |
2,654.50 |
2,670.00 |
2,642.00 |
2,667.50 |
4.4M |
| 2023-02-10 |
2,627.00 |
2,646.00 |
2,618.00 |
2,639.50 |
3.5M |
| 2023-02-09 |
2,638.00 |
2,642.00 |
2,629.00 |
2,631.00 |
2.4M |
| 2023-02-08 |
2,645.00 |
2,652.50 |
2,634.00 |
2,640.50 |
3.2M |
| 2023-02-07 |
2,655.00 |
2,656.00 |
2,644.00 |
2,645.50 |
2.6M |
| 2023-02-06 |
2,635.00 |
2,641.00 |
2,625.00 |
2,636.00 |
3.0M |
| 2023-02-03 |
2,621.50 |
2,625.50 |
2,611.00 |
2,616.00 |
3.1M |
| 2023-02-02 |
2,644.00 |
2,646.00 |
2,623.50 |
2,629.00 |
3.0M |
| 2023-02-01 |
2,660.00 |
2,671.00 |
2,650.50 |
2,650.50 |
3.4M |
| 2023-01-31 |
2,660.00 |
2,667.50 |
2,650.50 |
2,655.00 |
2.8M |
| 2023-01-30 |
2,666.50 |
2,671.00 |
2,639.00 |
2,649.50 |
4.3M |
| 2023-01-27 |
2,671.50 |
2,677.00 |
2,666.00 |
2,675.50 |
3.0M |
| 2023-01-26 |
2,672.00 |
2,679.00 |
2,667.00 |
2,676.50 |
3.3M |
| 2023-01-25 |
2,670.00 |
2,682.00 |
2,666.50 |
2,675.50 |
3.9M |
| 2023-01-24 |
2,663.50 |
2,673.50 |
2,652.00 |
2,667.00 |
4.5M |
| 2023-01-23 |
2,654.00 |
2,657.50 |
2,640.00 |
2,649.00 |
4.6M |
| 2023-01-20 |
2,598.00 |
2,630.00 |
2,593.00 |
2,630.00 |
5.0M |
| 2023-01-19 |
2,590.00 |
2,604.00 |
2,587.50 |
2,588.50 |
4.1M |
| 2023-01-18 |
2,575.00 |
2,608.00 |
2,572.50 |
2,594.50 |
5.4M |
| 2023-01-17 |
2,550.00 |
2,572.50 |
2,547.00 |
2,566.50 |
3.5M |
| 2023-01-16 |
2,557.00 |
2,561.00 |
2,537.50 |
2,543.00 |
4.2M |
| 2023-01-13 |
2,561.00 |
2,579.00 |
2,555.50 |
2,563.50 |
4.9M |
| 2023-01-12 |
2,581.00 |
2,589.00 |
2,555.50 |
2,581.50 |
5.2M |
| 2023-01-11 |
2,600.50 |
2,609.50 |
2,576.00 |
2,584.00 |
6.0M |
| 2023-01-10 |
2,611.50 |
2,625.00 |
2,601.00 |
2,605.00 |
5.7M |
| 2023-01-06 |
2,615.00 |
2,627.00 |
2,609.00 |
2,610.50 |
4.8M |
| 2023-01-05 |
2,609.50 |
2,628.00 |
2,606.00 |
2,617.50 |
4.8M |
| 2023-01-04 |
2,641.50 |
2,647.00 |
2,601.00 |
2,607.00 |
8.5M |