| 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 |
4,089.00 |
4,118.00 |
4,076.00 |
4,080.00 |
5.3M |
| 2024-12-27 |
4,045.00 |
4,098.00 |
4,043.00 |
4,088.00 |
8.8M |
| 2024-12-26 |
4,111.00 |
4,141.00 |
4,108.00 |
4,132.00 |
9.8M |
| 2024-12-25 |
4,140.00 |
4,144.00 |
4,100.00 |
4,120.00 |
6.9M |
| 2024-12-24 |
4,135.00 |
4,139.00 |
4,120.00 |
4,135.00 |
4.8M |
| 2024-12-23 |
4,140.00 |
4,149.00 |
4,115.00 |
4,123.00 |
5.8M |
| 2024-12-20 |
4,175.00 |
4,191.00 |
4,129.00 |
4,143.00 |
11.2M |
| 2024-12-19 |
4,110.00 |
4,174.00 |
4,110.00 |
4,158.00 |
4.0M |
| 2024-12-18 |
4,163.00 |
4,173.00 |
4,148.00 |
4,154.00 |
3.3M |
| 2024-12-17 |
4,170.00 |
4,190.00 |
4,160.00 |
4,160.00 |
3.4M |
| 2024-12-16 |
4,175.00 |
4,185.00 |
4,160.00 |
4,170.00 |
3.4M |
| 2024-12-13 |
4,175.00 |
4,209.00 |
4,168.00 |
4,173.00 |
6.9M |
| 2024-12-12 |
4,210.00 |
4,224.00 |
4,199.00 |
4,215.00 |
4.6M |
| 2024-12-11 |
4,202.00 |
4,210.00 |
4,168.00 |
4,185.00 |
4.3M |
| 2024-12-10 |
4,220.00 |
4,227.00 |
4,194.00 |
4,195.00 |
4.8M |
| 2024-12-09 |
4,213.00 |
4,227.00 |
4,201.00 |
4,206.00 |
3.5M |
| 2024-12-06 |
4,220.00 |
4,232.00 |
4,202.00 |
4,213.00 |
3.3M |
| 2024-12-05 |
4,211.00 |
4,222.00 |
4,202.00 |
4,213.00 |
2.9M |
| 2024-12-04 |
4,244.00 |
4,252.00 |
4,201.00 |
4,201.00 |
4.1M |
| 2024-12-03 |
4,232.00 |
4,252.00 |
4,228.00 |
4,231.00 |
4.1M |
| 2024-12-02 |
4,217.00 |
4,239.00 |
4,195.00 |
4,221.00 |
4.2M |
| 2024-11-29 |
4,238.00 |
4,250.00 |
4,215.00 |
4,219.00 |
3.5M |
| 2024-11-28 |
4,230.00 |
4,258.00 |
4,224.00 |
4,258.00 |
2.4M |
| 2024-11-27 |
4,269.00 |
4,284.00 |
4,230.00 |
4,243.00 |
3.3M |
| 2024-11-26 |
4,240.00 |
4,253.00 |
4,211.00 |
4,253.00 |
3.2M |
| 2024-11-25 |
4,260.00 |
4,278.00 |
4,247.00 |
4,247.00 |
4.4M |
| 2024-11-22 |
4,210.00 |
4,273.00 |
4,206.00 |
4,236.00 |
3.8M |
| 2024-11-21 |
4,202.00 |
4,217.00 |
4,197.00 |
4,204.00 |
2.0M |
| 2024-11-20 |
4,203.00 |
4,225.00 |
4,191.00 |
4,196.00 |
2.6M |
| 2024-11-19 |
4,191.00 |
4,209.00 |
4,182.00 |
4,195.00 |
2.2M |
| 2024-11-18 |
4,170.00 |
4,186.00 |
4,156.00 |
4,170.00 |
2.2M |
| 2024-11-15 |
4,175.00 |
4,200.00 |
4,171.00 |
4,187.00 |
2.5M |
| 2024-11-14 |
4,184.00 |
4,198.00 |
4,161.00 |
4,161.00 |
2.8M |
| 2024-11-13 |
4,210.00 |
4,223.00 |
4,165.00 |
4,166.00 |
3.7M |
| 2024-11-12 |
4,217.00 |
4,230.00 |
4,197.00 |
4,204.00 |
3.1M |
| 2024-11-11 |
4,195.00 |
4,236.00 |
4,195.00 |
4,203.00 |
2.8M |
| 2024-11-08 |
4,221.00 |
4,243.00 |
4,200.00 |
4,200.00 |
4.1M |
| 2024-11-07 |
4,163.00 |
4,229.00 |
4,155.00 |
4,225.00 |
5.5M |
| 2024-11-06 |
4,117.00 |
4,176.00 |
4,116.00 |
4,123.00 |
4.4M |
| 2024-11-05 |
4,131.00 |
4,145.00 |
4,109.00 |
4,112.00 |
3.8M |
| 2024-11-01 |
4,151.00 |
4,174.00 |
4,105.00 |
4,125.00 |
9.3M |
| 2024-10-31 |
4,265.00 |
4,293.00 |
4,253.00 |
4,281.00 |
5.0M |
| 2024-10-30 |
4,215.00 |
4,282.00 |
4,213.00 |
4,260.00 |
7.3M |
| 2024-10-29 |
4,142.00 |
4,223.00 |
4,142.00 |
4,223.00 |
4.0M |
| 2024-10-28 |
4,080.00 |
4,157.00 |
4,067.00 |
4,133.00 |
3.9M |
| 2024-10-25 |
4,130.00 |
4,143.00 |
4,084.00 |
4,089.00 |
3.2M |
| 2024-10-24 |
4,100.00 |
4,148.00 |
4,097.00 |
4,144.00 |
3.4M |
| 2024-10-23 |
4,104.00 |
4,159.00 |
4,103.00 |
4,130.00 |
4.8M |
| 2024-10-22 |
4,105.00 |
4,141.00 |
4,052.00 |
4,089.00 |
6.0M |
| 2024-10-21 |
4,194.00 |
4,196.00 |
4,025.00 |
4,094.00 |
14.8M |
| 2024-10-18 |
4,290.00 |
4,290.00 |
4,246.00 |
4,250.00 |
2.9M |
| 2024-10-17 |
4,260.00 |
4,295.00 |
4,258.00 |
4,281.00 |
2.8M |
| 2024-10-16 |
4,263.00 |
4,317.00 |
4,246.00 |
4,259.00 |
3.4M |
| 2024-10-15 |
4,347.00 |
4,353.00 |
4,282.00 |
4,283.00 |
4.1M |
| 2024-10-11 |
4,357.00 |
4,362.00 |
4,320.00 |
4,320.00 |
3.9M |
| 2024-10-10 |
4,340.00 |
4,392.00 |
4,333.00 |
4,366.00 |
4.8M |
| 2024-10-09 |
4,319.00 |
4,328.00 |
4,294.00 |
4,311.00 |
2.2M |
| 2024-10-08 |
4,319.00 |
4,320.00 |
4,286.00 |
4,288.00 |
3.3M |
| 2024-10-07 |
4,330.00 |
4,351.00 |
4,293.00 |
4,333.00 |
4.3M |
| 2024-10-04 |
4,237.00 |
4,284.00 |
4,234.00 |
4,281.00 |
3.8M |
| 2024-10-03 |
4,268.00 |
4,294.00 |
4,232.00 |
4,247.00 |
4.2M |
| 2024-10-02 |
4,229.00 |
4,254.00 |
4,190.00 |
4,207.00 |
4.2M |
| 2024-10-01 |
4,220.00 |
4,260.00 |
4,203.00 |
4,241.00 |
3.9M |
| 2024-09-30 |
4,130.00 |
4,229.00 |
4,130.00 |
4,179.00 |
8.4M |
| 2024-09-27 |
4,282.00 |
4,314.00 |
4,238.00 |
4,314.00 |
5.7M |
| 2024-09-26 |
4,156.00 |
4,224.00 |
4,139.00 |
4,224.00 |
5.3M |
| 2024-09-25 |
4,170.00 |
4,178.00 |
4,125.00 |
4,126.00 |
2.8M |
| 2024-09-24 |
4,132.00 |
4,187.00 |
4,123.00 |
4,170.00 |
3.8M |
| 2024-09-20 |
4,134.00 |
4,141.00 |
4,084.00 |
4,094.00 |
4.2M |
| 2024-09-19 |
4,100.00 |
4,135.00 |
4,091.00 |
4,093.00 |
3.4M |
| 2024-09-18 |
4,071.00 |
4,087.00 |
4,020.00 |
4,055.00 |
2.6M |
| 2024-09-17 |
4,100.00 |
4,110.00 |
4,015.00 |
4,070.00 |
3.6M |
| 2024-09-13 |
4,136.00 |
4,136.00 |
4,083.00 |
4,094.00 |
3.2M |
| 2024-09-12 |
4,160.00 |
4,169.00 |
4,105.00 |
4,129.00 |
3.4M |
| 2024-09-11 |
4,167.00 |
4,181.00 |
4,070.00 |
4,099.00 |
4.0M |
| 2024-09-10 |
4,212.00 |
4,248.00 |
4,196.00 |
4,207.00 |
3.3M |
| 2024-09-09 |
4,100.00 |
4,206.00 |
4,100.00 |
4,206.00 |
3.5M |
| 2024-09-06 |
4,195.00 |
4,210.00 |
4,147.00 |
4,173.00 |
2.8M |
| 2024-09-05 |
4,101.00 |
4,213.00 |
4,101.00 |
4,190.00 |
3.4M |
| 2024-09-04 |
4,150.00 |
4,188.00 |
4,138.00 |
4,157.00 |
3.8M |
| 2024-09-03 |
4,201.00 |
4,228.00 |
4,190.00 |
4,204.00 |
1.8M |
| 2024-09-02 |
4,223.00 |
4,231.00 |
4,175.00 |
4,190.00 |
2.2M |
| 2024-08-30 |
4,202.00 |
4,220.00 |
4,190.00 |
4,203.00 |
4.4M |
| 2024-08-29 |
4,199.00 |
4,218.00 |
4,185.00 |
4,214.00 |
2.6M |
| 2024-08-28 |
4,170.00 |
4,203.00 |
4,164.00 |
4,199.00 |
2.5M |
| 2024-08-27 |
4,153.00 |
4,170.00 |
4,148.00 |
4,170.00 |
2.3M |
| 2024-08-26 |
4,185.00 |
4,188.00 |
4,125.00 |
4,154.00 |
3.4M |
| 2024-08-23 |
4,197.00 |
4,238.00 |
4,187.00 |
4,218.00 |
4.1M |
| 2024-08-22 |
4,159.00 |
4,215.00 |
4,140.00 |
4,165.00 |
4.6M |
| 2024-08-21 |
4,070.00 |
4,107.00 |
4,055.00 |
4,107.00 |
3.2M |
| 2024-08-20 |
4,131.00 |
4,147.00 |
4,089.00 |
4,121.00 |
3.8M |
| 2024-08-19 |
4,153.00 |
4,167.00 |
4,114.00 |
4,117.00 |
3.5M |
| 2024-08-16 |
4,211.00 |
4,218.00 |
4,118.00 |
4,188.00 |
5.1M |
| 2024-08-15 |
4,110.00 |
4,164.00 |
4,103.00 |
4,141.00 |
3.6M |
| 2024-08-14 |
4,022.00 |
4,095.00 |
4,001.00 |
4,084.00 |
5.0M |
| 2024-08-13 |
3,912.00 |
3,975.00 |
3,912.00 |
3,975.00 |
4.4M |
| 2024-08-09 |
3,963.00 |
3,971.00 |
3,856.00 |
3,920.00 |
6.5M |
| 2024-08-08 |
3,897.00 |
3,982.00 |
3,880.00 |
3,932.00 |
5.4M |
| 2024-08-07 |
3,768.00 |
4,032.00 |
3,710.00 |
3,957.00 |
11.8M |
| 2024-08-06 |
3,800.00 |
3,928.00 |
3,706.00 |
3,768.00 |
17.6M |
| 2024-08-05 |
3,682.00 |
3,789.00 |
3,453.00 |
3,454.00 |
20.5M |
| 2024-08-02 |
4,036.00 |
4,187.00 |
4,034.00 |
4,153.00 |
8.1M |
| 2024-08-01 |
4,370.00 |
4,372.00 |
4,220.00 |
4,246.00 |
6.9M |
| 2024-07-31 |
4,390.00 |
4,435.00 |
4,354.00 |
4,434.00 |
3.4M |
| 2024-07-30 |
4,407.00 |
4,417.00 |
4,367.00 |
4,398.00 |
2.4M |
| 2024-07-29 |
4,375.00 |
4,431.00 |
4,366.00 |
4,416.00 |
3.5M |
| 2024-07-26 |
4,355.00 |
4,377.00 |
4,308.00 |
4,329.00 |
4.3M |
| 2024-07-25 |
4,392.00 |
4,405.00 |
4,352.00 |
4,360.00 |
5.2M |
| 2024-07-24 |
4,496.00 |
4,498.00 |
4,426.00 |
4,435.00 |
3.6M |
| 2024-07-23 |
4,468.00 |
4,495.00 |
4,453.00 |
4,491.00 |
4.2M |
| 2024-07-22 |
4,450.00 |
4,470.00 |
4,431.00 |
4,468.00 |
4.0M |
| 2024-07-19 |
4,436.00 |
4,450.00 |
4,400.00 |
4,450.00 |
2.8M |
| 2024-07-18 |
4,374.00 |
4,444.00 |
4,374.00 |
4,433.00 |
3.5M |
| 2024-07-17 |
4,400.00 |
4,407.00 |
4,387.00 |
4,400.00 |
2.5M |
| 2024-07-16 |
4,369.00 |
4,399.00 |
4,357.00 |
4,374.00 |
2.9M |
| 2024-07-12 |
4,412.00 |
4,419.00 |
4,369.00 |
4,370.00 |
5.1M |
| 2024-07-11 |
4,458.00 |
4,470.00 |
4,431.00 |
4,439.00 |
3.4M |
| 2024-07-10 |
4,409.00 |
4,453.00 |
4,406.00 |
4,450.00 |
4.5M |
| 2024-07-09 |
4,370.00 |
4,424.00 |
4,367.00 |
4,409.00 |
3.8M |
| 2024-07-08 |
4,400.00 |
4,426.00 |
4,350.00 |
4,402.00 |
4.5M |
| 2024-07-05 |
4,451.00 |
4,474.00 |
4,413.00 |
4,418.00 |
4.3M |
| 2024-07-04 |
4,485.00 |
4,489.00 |
4,444.00 |
4,476.00 |
4.9M |
| 2024-07-03 |
4,440.00 |
4,493.00 |
4,434.00 |
4,487.00 |
5.8M |
| 2024-07-02 |
4,405.00 |
4,444.00 |
4,397.00 |
4,432.00 |
4.6M |
| 2024-07-01 |
4,365.00 |
4,416.00 |
4,354.00 |
4,415.00 |
6.6M |
| 2024-06-28 |
4,390.00 |
4,417.00 |
4,335.00 |
4,348.00 |
7.4M |
| 2024-06-27 |
4,390.00 |
4,410.00 |
4,335.00 |
4,370.00 |
13.7M |
| 2024-06-26 |
4,499.00 |
4,510.00 |
4,457.00 |
4,502.00 |
9.8M |
| 2024-06-25 |
4,447.00 |
4,497.00 |
4,443.00 |
4,491.00 |
5.6M |
| 2024-06-24 |
4,420.00 |
4,446.00 |
4,400.00 |
4,438.00 |
4.6M |
| 2024-06-21 |
4,399.00 |
4,450.00 |
4,397.00 |
4,416.00 |
5.6M |
| 2024-06-20 |
4,385.00 |
4,414.00 |
4,363.00 |
4,389.00 |
4.4M |
| 2024-06-19 |
4,477.00 |
4,496.00 |
4,401.00 |
4,410.00 |
5.0M |
| 2024-06-18 |
4,493.00 |
4,510.00 |
4,475.00 |
4,484.00 |
3.3M |
| 2024-06-17 |
4,524.00 |
4,525.00 |
4,480.00 |
4,481.00 |
4.4M |
| 2024-06-14 |
4,492.00 |
4,537.00 |
4,472.00 |
4,524.00 |
5.2M |
| 2024-06-13 |
4,537.00 |
4,548.00 |
4,495.00 |
4,496.00 |
4.5M |
| 2024-06-12 |
4,580.00 |
4,583.00 |
4,531.00 |
4,537.00 |
5.6M |
| 2024-06-11 |
4,595.00 |
4,622.00 |
4,571.00 |
4,571.00 |
5.4M |
| 2024-06-10 |
4,561.00 |
4,600.00 |
4,561.00 |
4,571.00 |
4.2M |
| 2024-06-07 |
4,536.00 |
4,575.00 |
4,529.00 |
4,561.00 |
3.4M |
| 2024-06-06 |
4,561.00 |
4,565.00 |
4,505.00 |
4,529.00 |
5.0M |
| 2024-06-05 |
4,554.00 |
4,569.00 |
4,528.00 |
4,550.00 |
5.0M |
| 2024-06-04 |
4,540.00 |
4,587.00 |
4,526.00 |
4,570.00 |
6.6M |
| 2024-06-03 |
4,473.00 |
4,535.00 |
4,465.00 |
4,533.00 |
7.3M |
| 2024-05-31 |
4,418.00 |
4,453.00 |
4,416.00 |
4,452.00 |
5.5M |
| 2024-05-30 |
4,390.00 |
4,414.00 |
4,358.00 |
4,413.00 |
4.4M |
| 2024-05-29 |
4,416.00 |
4,443.00 |
4,406.00 |
4,411.00 |
3.2M |
| 2024-05-28 |
4,452.00 |
4,454.00 |
4,417.00 |
4,428.00 |
4.2M |
| 2024-05-27 |
4,457.00 |
4,464.00 |
4,443.00 |
4,452.00 |
2.8M |
| 2024-05-24 |
4,412.00 |
4,462.00 |
4,404.00 |
4,456.00 |
2.9M |
| 2024-05-23 |
4,430.00 |
4,456.00 |
4,412.00 |
4,446.00 |
2.8M |
| 2024-05-22 |
4,463.00 |
4,463.00 |
4,428.00 |
4,430.00 |
4.1M |
| 2024-05-21 |
4,454.00 |
4,489.00 |
4,448.00 |
4,456.00 |
3.5M |
| 2024-05-20 |
4,413.00 |
4,462.00 |
4,406.00 |
4,451.00 |
4.9M |
| 2024-05-17 |
4,392.00 |
4,411.00 |
4,379.00 |
4,411.00 |
3.0M |
| 2024-05-16 |
4,410.00 |
4,410.00 |
4,363.00 |
4,402.00 |
4.3M |
| 2024-05-15 |
4,362.00 |
4,404.00 |
4,357.00 |
4,395.00 |
3.9M |
| 2024-05-14 |
4,374.00 |
4,388.00 |
4,310.00 |
4,349.00 |
5.8M |
| 2024-05-13 |
4,417.00 |
4,418.00 |
4,359.00 |
4,375.00 |
5.7M |
| 2024-05-10 |
4,350.00 |
4,505.00 |
4,349.00 |
4,410.00 |
10.6M |
| 2024-05-09 |
4,289.00 |
4,345.00 |
4,282.00 |
4,342.00 |
5.7M |
| 2024-05-08 |
4,305.00 |
4,328.00 |
4,275.00 |
4,275.00 |
4.7M |
| 2024-05-07 |
4,321.00 |
4,327.00 |
4,286.00 |
4,308.00 |
4.8M |
| 2024-05-02 |
4,264.00 |
4,304.00 |
4,256.00 |
4,303.00 |
4.3M |
| 2024-05-01 |
4,248.00 |
4,277.00 |
4,237.00 |
4,264.00 |
4.6M |
| 2024-04-30 |
4,200.00 |
4,245.00 |
4,198.00 |
4,245.00 |
6.0M |
| 2024-04-26 |
4,150.00 |
4,181.00 |
4,130.00 |
4,177.00 |
3.9M |
| 2024-04-25 |
4,191.00 |
4,199.00 |
4,153.00 |
4,156.00 |
4.0M |
| 2024-04-24 |
4,178.00 |
4,200.00 |
4,167.00 |
4,200.00 |
5.1M |
| 2024-04-23 |
4,170.00 |
4,208.00 |
4,162.00 |
4,175.00 |
5.0M |
| 2024-04-22 |
4,111.00 |
4,153.00 |
4,103.00 |
4,149.00 |
4.2M |
| 2024-04-19 |
4,058.00 |
4,082.00 |
4,021.00 |
4,072.00 |
4.8M |
| 2024-04-18 |
4,058.00 |
4,090.00 |
4,015.00 |
4,075.00 |
3.8M |
| 2024-04-17 |
4,111.00 |
4,115.00 |
4,066.00 |
4,067.00 |
4.3M |
| 2024-04-16 |
4,168.00 |
4,169.00 |
4,093.00 |
4,100.00 |
6.5M |
| 2024-04-15 |
4,157.00 |
4,180.00 |
4,142.00 |
4,180.00 |
3.5M |
| 2024-04-12 |
4,141.00 |
4,169.00 |
4,126.00 |
4,168.00 |
4.1M |
| 2024-04-11 |
4,120.00 |
4,136.00 |
4,099.00 |
4,129.00 |
3.1M |
| 2024-04-10 |
4,135.00 |
4,136.00 |
4,121.00 |
4,123.00 |
2.7M |
| 2024-04-09 |
4,115.00 |
4,137.00 |
4,108.00 |
4,135.00 |
3.5M |
| 2024-04-08 |
4,109.00 |
4,130.00 |
4,094.00 |
4,099.00 |
4.0M |
| 2024-04-05 |
4,129.00 |
4,139.00 |
4,088.00 |
4,098.00 |
5.0M |
| 2024-04-04 |
4,142.00 |
4,162.00 |
4,128.00 |
4,140.00 |
5.0M |
| 2024-04-03 |
4,100.00 |
4,124.00 |
4,045.00 |
4,112.00 |
8.0M |
| 2024-04-02 |
4,105.00 |
4,159.00 |
4,089.00 |
4,152.00 |
8.8M |
| 2024-04-01 |
4,079.00 |
4,130.00 |
4,061.00 |
4,080.00 |
7.1M |
| 2024-03-29 |
4,049.00 |
4,068.00 |
4,032.00 |
4,054.00 |
4.7M |
| 2024-03-28 |
3,995.00 |
4,062.00 |
3,981.00 |
4,028.00 |
7.3M |
| 2024-03-27 |
3,978.00 |
4,015.00 |
3,968.00 |
3,998.00 |
7.6M |
| 2024-03-26 |
3,971.00 |
3,977.00 |
3,964.00 |
3,969.00 |
3.6M |
| 2024-03-25 |
3,978.00 |
3,988.00 |
3,963.00 |
3,971.00 |
3.9M |
| 2024-03-22 |
3,970.00 |
3,984.00 |
3,957.00 |
3,978.00 |
4.9M |
| 2024-03-21 |
3,970.00 |
3,970.00 |
3,948.00 |
3,958.00 |
4.9M |
| 2024-03-19 |
3,900.00 |
3,950.00 |
3,892.00 |
3,950.00 |
5.2M |
| 2024-03-18 |
3,867.00 |
3,908.00 |
3,860.00 |
3,901.00 |
4.9M |
| 2024-03-15 |
3,860.00 |
3,879.00 |
3,847.00 |
3,847.00 |
6.4M |
| 2024-03-14 |
3,829.00 |
3,869.00 |
3,821.00 |
3,869.00 |
3.3M |
| 2024-03-13 |
3,847.00 |
3,868.00 |
3,825.00 |
3,838.00 |
4.3M |
| 2024-03-12 |
3,806.00 |
3,830.00 |
3,796.00 |
3,830.00 |
5.3M |
| 2024-03-11 |
3,847.00 |
3,848.00 |
3,795.00 |
3,824.00 |
7.3M |
| 2024-03-08 |
3,850.00 |
3,873.00 |
3,842.00 |
3,864.00 |
5.3M |
| 2024-03-07 |
3,879.00 |
3,890.00 |
3,852.00 |
3,859.00 |
5.0M |
| 2024-03-06 |
3,876.00 |
3,888.00 |
3,864.00 |
3,870.00 |
4.5M |
| 2024-03-05 |
3,841.00 |
3,879.00 |
3,840.00 |
3,872.00 |
4.0M |
| 2024-03-04 |
3,878.00 |
3,882.00 |
3,837.00 |
3,838.00 |
6.8M |
| 2024-03-01 |
3,886.00 |
3,899.00 |
3,878.00 |
3,879.00 |
4.3M |
| 2024-02-29 |
3,884.00 |
3,901.00 |
3,874.00 |
3,892.00 |
4.4M |
| 2024-02-28 |
3,915.00 |
3,922.00 |
3,866.00 |
3,886.00 |
7.8M |
| 2024-02-27 |
3,923.00 |
3,942.00 |
3,915.00 |
3,922.00 |
4.0M |
| 2024-02-26 |
3,952.00 |
3,963.00 |
3,926.00 |
3,939.00 |
5.1M |
| 2024-02-22 |
3,933.00 |
3,955.00 |
3,923.00 |
3,955.00 |
6.6M |
| 2024-02-21 |
3,905.00 |
3,925.00 |
3,905.00 |
3,915.00 |
4.1M |
| 2024-02-20 |
3,918.00 |
3,934.00 |
3,902.00 |
3,905.00 |
3.8M |
| 2024-02-19 |
3,888.00 |
3,912.00 |
3,884.00 |
3,912.00 |
4.4M |
| 2024-02-16 |
3,884.00 |
3,908.00 |
3,876.00 |
3,876.00 |
6.2M |
| 2024-02-15 |
3,948.00 |
3,948.00 |
3,871.00 |
3,880.00 |
7.4M |
| 2024-02-14 |
3,946.00 |
3,956.00 |
3,867.00 |
3,909.00 |
14.6M |
| 2024-02-13 |
3,970.00 |
4,028.00 |
3,963.00 |
4,028.00 |
10.4M |
| 2024-02-09 |
3,921.00 |
3,956.00 |
3,904.00 |
3,938.00 |
5.9M |
| 2024-02-08 |
3,930.00 |
3,933.00 |
3,901.00 |
3,919.00 |
5.1M |
| 2024-02-07 |
3,934.00 |
3,939.00 |
3,904.00 |
3,939.00 |
4.4M |
| 2024-02-06 |
3,917.00 |
3,969.00 |
3,916.00 |
3,934.00 |
6.2M |
| 2024-02-05 |
3,920.00 |
3,924.00 |
3,886.00 |
3,923.00 |
5.2M |
| 2024-02-02 |
3,911.00 |
3,915.00 |
3,872.00 |
3,906.00 |
5.5M |
| 2024-02-01 |
3,875.00 |
3,912.00 |
3,865.00 |
3,903.00 |
5.8M |
| 2024-01-31 |
3,828.00 |
3,895.00 |
3,818.00 |
3,895.00 |
9.4M |
| 2024-01-30 |
3,814.00 |
3,835.00 |
3,806.00 |
3,832.00 |
5.1M |
| 2024-01-29 |
3,791.00 |
3,813.00 |
3,786.00 |
3,810.00 |
5.0M |
| 2024-01-26 |
3,809.00 |
3,810.00 |
3,762.00 |
3,765.00 |
6.9M |
| 2024-01-25 |
3,815.00 |
3,825.00 |
3,801.00 |
3,811.00 |
4.5M |
| 2024-01-24 |
3,814.00 |
3,840.00 |
3,804.00 |
3,812.00 |
5.5M |
| 2024-01-23 |
3,800.00 |
3,837.00 |
3,795.00 |
3,814.00 |
7.0M |
| 2024-01-22 |
3,797.00 |
3,805.00 |
3,781.00 |
3,801.00 |
5.5M |
| 2024-01-19 |
3,845.00 |
3,845.00 |
3,786.00 |
3,795.00 |
8.9M |
| 2024-01-18 |
3,821.00 |
3,855.00 |
3,819.00 |
3,840.00 |
5.3M |
| 2024-01-17 |
3,839.00 |
3,881.00 |
3,810.00 |
3,816.00 |
11.3M |
| 2024-01-16 |
3,830.00 |
3,835.00 |
3,801.00 |
3,826.00 |
6.1M |
| 2024-01-15 |
3,790.00 |
3,828.00 |
3,787.00 |
3,828.00 |
9.8M |
| 2024-01-12 |
3,807.00 |
3,807.00 |
3,766.00 |
3,785.00 |
8.2M |
| 2024-01-11 |
3,814.00 |
3,828.00 |
3,790.00 |
3,795.00 |
7.2M |
| 2024-01-10 |
3,768.00 |
3,814.00 |
3,768.00 |
3,800.00 |
12.7M |
| 2024-01-09 |
3,776.00 |
3,792.00 |
3,743.00 |
3,758.00 |
7.9M |
| 2024-01-05 |
3,713.00 |
3,757.00 |
3,712.00 |
3,757.00 |
11.9M |
| 2024-01-04 |
3,645.00 |
3,710.00 |
3,629.00 |
3,709.00 |
13.5M |