| 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 |
2,255.00 |
2,285.50 |
2,237.00 |
2,253.50 |
10.1M |
| 2023-12-28 |
2,248.50 |
2,262.00 |
2,219.00 |
2,245.00 |
7.6M |
| 2023-12-27 |
2,213.66 |
2,240.33 |
2,213.66 |
2,240.33 |
9.8M |
| 2023-12-26 |
2,207.33 |
2,214.33 |
2,200.33 |
2,212.66 |
7.8M |
| 2023-12-25 |
2,225.00 |
2,228.00 |
2,202.00 |
2,207.00 |
6.2M |
| 2023-12-22 |
2,204.33 |
2,223.33 |
2,198.66 |
2,217.33 |
9.6M |
| 2023-12-21 |
2,214.33 |
2,216.66 |
2,196.33 |
2,208.66 |
10.8M |
| 2023-12-20 |
2,238.33 |
2,254.00 |
2,230.66 |
2,237.66 |
12.2M |
| 2023-12-19 |
2,197.66 |
2,230.00 |
2,186.66 |
2,223.00 |
13.7M |
| 2023-12-18 |
2,226.33 |
2,234.33 |
2,192.66 |
2,205.00 |
13.6M |
| 2023-12-15 |
2,211.00 |
2,244.00 |
2,203.00 |
2,234.66 |
19.0M |
| 2023-12-14 |
2,233.33 |
2,238.00 |
2,182.33 |
2,193.33 |
21.1M |
| 2023-12-13 |
2,271.00 |
2,272.00 |
2,244.33 |
2,245.33 |
12.3M |
| 2023-12-12 |
2,291.66 |
2,291.66 |
2,266.00 |
2,266.00 |
10.1M |
| 2023-12-11 |
2,263.00 |
2,286.66 |
2,258.33 |
2,279.33 |
13.9M |
| 2023-12-08 |
2,259.66 |
2,259.66 |
2,221.00 |
2,224.66 |
20.3M |
| 2023-12-07 |
2,300.00 |
2,303.00 |
2,269.66 |
2,273.33 |
16.2M |
| 2023-12-06 |
2,288.66 |
2,330.66 |
2,284.00 |
2,324.00 |
12.1M |
| 2023-12-05 |
2,285.66 |
2,303.00 |
2,276.33 |
2,283.00 |
10.9M |
| 2023-12-04 |
2,307.00 |
2,311.33 |
2,280.33 |
2,296.00 |
12.6M |
| 2023-12-01 |
2,312.00 |
2,331.33 |
2,307.66 |
2,325.66 |
14.0M |
| 2023-11-30 |
2,308.33 |
2,310.00 |
2,259.00 |
2,295.33 |
24.7M |
| 2023-11-29 |
2,332.66 |
2,335.33 |
2,300.33 |
2,310.33 |
13.1M |
| 2023-11-28 |
2,340.33 |
2,351.33 |
2,330.00 |
2,346.66 |
10.1M |
| 2023-11-27 |
2,352.66 |
2,361.66 |
2,338.66 |
2,345.00 |
8.8M |
| 2023-11-24 |
2,350.00 |
2,364.00 |
2,335.33 |
2,357.00 |
11.3M |
| 2023-11-22 |
2,322.33 |
2,344.66 |
2,309.33 |
2,322.00 |
12.9M |
| 2023-11-21 |
2,353.00 |
2,354.00 |
2,307.33 |
2,322.33 |
16.4M |
| 2023-11-20 |
2,400.00 |
2,417.33 |
2,341.66 |
2,353.00 |
16.2M |
| 2023-11-17 |
2,364.66 |
2,392.00 |
2,348.66 |
2,391.33 |
12.2M |
| 2023-11-16 |
2,387.33 |
2,403.00 |
2,363.66 |
2,372.00 |
11.0M |
| 2023-11-15 |
2,406.33 |
2,419.00 |
2,394.33 |
2,394.33 |
14.4M |
| 2023-11-14 |
2,400.00 |
2,417.66 |
2,372.66 |
2,374.00 |
13.3M |
| 2023-11-13 |
2,408.00 |
2,419.00 |
2,379.33 |
2,382.66 |
12.2M |
| 2023-11-10 |
2,337.00 |
2,400.00 |
2,336.66 |
2,394.66 |
16.0M |
| 2023-11-09 |
2,292.66 |
2,362.33 |
2,290.00 |
2,357.00 |
19.7M |
| 2023-11-08 |
2,323.33 |
2,325.66 |
2,261.66 |
2,266.66 |
21.2M |
| 2023-11-07 |
2,344.33 |
2,359.00 |
2,320.66 |
2,322.33 |
15.7M |
| 2023-11-06 |
2,363.66 |
2,371.00 |
2,314.00 |
2,332.66 |
28.5M |
| 2023-11-02 |
2,427.33 |
2,439.33 |
2,293.33 |
2,297.00 |
44.6M |
| 2023-11-01 |
2,383.00 |
2,405.00 |
2,365.00 |
2,398.33 |
19.9M |
| 2023-10-31 |
2,333.00 |
2,333.00 |
2,279.00 |
2,318.33 |
18.6M |
| 2023-10-30 |
2,325.00 |
2,338.66 |
2,292.00 |
2,308.00 |
46.1M |
| 2023-10-27 |
2,335.66 |
2,351.33 |
2,313.66 |
2,351.33 |
12.6M |
| 2023-10-26 |
2,316.66 |
2,339.66 |
2,297.33 |
2,302.66 |
15.1M |
| 2023-10-25 |
2,304.00 |
2,358.00 |
2,301.00 |
2,338.66 |
15.1M |
| 2023-10-24 |
2,302.66 |
2,316.00 |
2,241.66 |
2,286.33 |
16.0M |
| 2023-10-23 |
2,298.33 |
2,311.66 |
2,284.00 |
2,284.00 |
10.9M |
| 2023-10-20 |
2,292.00 |
2,330.66 |
2,282.66 |
2,315.66 |
13.4M |
| 2023-10-19 |
2,340.00 |
2,353.00 |
2,299.33 |
2,313.00 |
17.5M |
| 2023-10-18 |
2,390.33 |
2,408.33 |
2,362.33 |
2,378.00 |
14.9M |
| 2023-10-17 |
2,392.00 |
2,402.66 |
2,363.33 |
2,380.33 |
12.6M |
| 2023-10-16 |
2,375.00 |
2,398.66 |
2,358.00 |
2,367.66 |
12.8M |
| 2023-10-13 |
2,394.00 |
2,414.33 |
2,380.00 |
2,387.33 |
12.2M |
| 2023-10-12 |
2,349.66 |
2,413.33 |
2,347.00 |
2,413.33 |
18.0M |
| 2023-10-11 |
2,368.00 |
2,384.00 |
2,349.66 |
2,349.66 |
14.6M |
| 2023-10-10 |
2,366.66 |
2,379.66 |
2,343.00 |
2,376.33 |
20.4M |
| 2023-10-06 |
2,259.66 |
2,327.66 |
2,259.66 |
2,288.33 |
19.4M |
| 2023-10-05 |
2,246.66 |
2,262.33 |
2,195.66 |
2,259.66 |
25.4M |
| 2023-10-04 |
2,273.33 |
2,279.66 |
2,214.66 |
2,228.00 |
29.0M |
| 2023-10-03 |
2,353.33 |
2,354.33 |
2,303.66 |
2,306.66 |
21.5M |
| 2023-10-02 |
2,393.33 |
2,429.33 |
2,369.00 |
2,375.33 |
16.6M |
| 2023-09-29 |
2,416.66 |
2,422.33 |
2,366.00 |
2,376.00 |
17.7M |
| 2023-09-28 |
2,446.00 |
2,467.33 |
2,409.66 |
2,418.00 |
16.2M |
| 2023-09-27 |
2,450.00 |
2,453.66 |
2,415.33 |
2,453.66 |
16.9M |
| 2023-09-26 |
2,491.66 |
2,491.66 |
2,449.00 |
2,455.33 |
10.9M |
| 2023-09-25 |
2,493.00 |
2,494.33 |
2,464.33 |
2,475.33 |
11.2M |
| 2023-09-22 |
2,485.00 |
2,488.00 |
2,442.66 |
2,472.33 |
17.9M |
| 2023-09-21 |
2,524.66 |
2,542.00 |
2,504.66 |
2,512.00 |
12.6M |
| 2023-09-20 |
2,572.66 |
2,576.33 |
2,526.00 |
2,533.66 |
17.7M |
| 2023-09-19 |
2,550.00 |
2,567.66 |
2,539.66 |
2,562.66 |
15.2M |
| 2023-09-15 |
2,540.00 |
2,569.66 |
2,530.00 |
2,552.00 |
26.0M |
| 2023-09-14 |
2,491.66 |
2,523.33 |
2,486.33 |
2,520.66 |
17.7M |
| 2023-09-13 |
2,486.66 |
2,495.66 |
2,474.00 |
2,485.66 |
12.4M |
| 2023-09-12 |
2,519.66 |
2,520.00 |
2,469.66 |
2,476.66 |
15.1M |
| 2023-09-11 |
2,523.00 |
2,529.66 |
2,485.33 |
2,495.33 |
13.5M |
| 2023-09-08 |
2,487.00 |
2,525.33 |
2,477.33 |
2,494.00 |
22.6M |
| 2023-09-07 |
2,540.66 |
2,577.33 |
2,526.00 |
2,527.66 |
22.1M |
| 2023-09-06 |
2,529.33 |
2,555.00 |
2,524.66 |
2,534.00 |
22.4M |
| 2023-09-05 |
2,522.66 |
2,541.00 |
2,495.00 |
2,540.66 |
21.5M |
| 2023-09-04 |
2,445.00 |
2,523.00 |
2,440.33 |
2,523.00 |
27.9M |
| 2023-09-01 |
2,391.33 |
2,450.00 |
2,383.33 |
2,445.00 |
29.3M |
| 2023-08-31 |
2,337.66 |
2,398.66 |
2,337.66 |
2,398.66 |
48.4M |
| 2023-08-30 |
2,332.66 |
2,335.66 |
2,317.66 |
2,324.66 |
19.4M |
| 2023-08-29 |
2,333.66 |
2,336.66 |
2,313.66 |
2,318.00 |
12.3M |
| 2023-08-28 |
2,314.33 |
2,334.66 |
2,307.66 |
2,333.00 |
13.3M |
| 2023-08-25 |
2,285.33 |
2,298.33 |
2,280.33 |
2,286.66 |
12.2M |
| 2023-08-24 |
2,323.33 |
2,324.33 |
2,303.66 |
2,315.00 |
13.0M |
| 2023-08-23 |
2,313.33 |
2,324.66 |
2,304.66 |
2,312.66 |
12.4M |
| 2023-08-22 |
2,317.00 |
2,341.33 |
2,310.00 |
2,338.66 |
12.9M |
| 2023-08-21 |
2,308.00 |
2,318.33 |
2,279.66 |
2,295.00 |
12.2M |
| 2023-08-18 |
2,266.66 |
2,318.00 |
2,260.33 |
2,307.66 |
20.0M |
| 2023-08-17 |
2,292.66 |
2,300.33 |
2,244.00 |
2,279.33 |
23.9M |
| 2023-08-16 |
2,348.00 |
2,349.00 |
2,313.66 |
2,313.66 |
25.0M |
| 2023-08-15 |
2,397.33 |
2,411.00 |
2,387.00 |
2,390.00 |
12.1M |
| 2023-08-14 |
2,396.00 |
2,406.66 |
2,361.33 |
2,370.00 |
15.4M |
| 2023-08-10 |
2,370.33 |
2,398.66 |
2,366.66 |
2,396.33 |
16.9M |
| 2023-08-09 |
2,370.66 |
2,383.33 |
2,358.66 |
2,361.66 |
14.2M |
| 2023-08-08 |
2,373.33 |
2,385.66 |
2,362.66 |
2,367.00 |
14.5M |
| 2023-08-07 |
2,368.00 |
2,373.00 |
2,342.00 |
2,363.33 |
21.0M |
| 2023-08-04 |
2,340.33 |
2,407.33 |
2,329.00 |
2,394.66 |
22.5M |
| 2023-08-03 |
2,348.66 |
2,404.66 |
2,342.66 |
2,370.00 |
31.8M |
| 2023-08-02 |
2,405.33 |
2,423.66 |
2,381.00 |
2,388.00 |
21.3M |
| 2023-08-01 |
2,434.66 |
2,463.66 |
2,390.00 |
2,435.33 |
27.3M |
| 2023-07-31 |
2,393.33 |
2,434.66 |
2,390.00 |
2,421.66 |
29.0M |
| 2023-07-28 |
2,347.33 |
2,381.00 |
2,311.66 |
2,356.00 |
25.2M |
| 2023-07-27 |
2,356.00 |
2,379.33 |
2,347.33 |
2,375.33 |
11.0M |
| 2023-07-26 |
2,383.33 |
2,383.33 |
2,358.33 |
2,363.33 |
12.0M |
| 2023-07-25 |
2,372.33 |
2,388.66 |
2,361.33 |
2,384.33 |
14.8M |
| 2023-07-24 |
2,366.66 |
2,377.33 |
2,356.00 |
2,370.00 |
18.1M |
| 2023-07-21 |
2,333.33 |
2,356.33 |
2,322.00 |
2,353.00 |
17.5M |
| 2023-07-20 |
2,331.33 |
2,348.33 |
2,319.00 |
2,342.66 |
19.5M |
| 2023-07-19 |
2,330.00 |
2,341.00 |
2,309.00 |
2,338.66 |
19.6M |
| 2023-07-18 |
2,280.00 |
2,314.66 |
2,275.66 |
2,304.66 |
16.4M |
| 2023-07-14 |
2,279.33 |
2,297.33 |
2,245.33 |
2,281.66 |
21.3M |
| 2023-07-13 |
2,240.33 |
2,299.00 |
2,217.00 |
2,274.33 |
25.6M |
| 2023-07-12 |
2,305.66 |
2,317.33 |
2,240.33 |
2,245.33 |
23.5M |
| 2023-07-11 |
2,303.66 |
2,319.66 |
2,289.00 |
2,294.00 |
16.9M |
| 2023-07-10 |
2,298.33 |
2,322.00 |
2,274.66 |
2,287.33 |
24.3M |
| 2023-07-07 |
2,275.00 |
2,303.66 |
2,262.33 |
2,277.33 |
21.7M |
| 2023-07-06 |
2,325.66 |
2,337.00 |
2,290.66 |
2,305.00 |
20.3M |
| 2023-07-05 |
2,326.00 |
2,348.33 |
2,315.66 |
2,342.00 |
16.9M |
| 2023-07-04 |
2,345.66 |
2,357.00 |
2,322.33 |
2,340.66 |
23.1M |
| 2023-07-03 |
2,331.00 |
2,377.66 |
2,327.66 |
2,368.66 |
27.4M |
| 2023-06-30 |
2,301.66 |
2,316.33 |
2,286.00 |
2,310.00 |
24.2M |
| 2023-06-29 |
2,329.66 |
2,355.00 |
2,305.66 |
2,319.00 |
33.6M |
| 2023-06-28 |
2,316.66 |
2,329.66 |
2,259.66 |
2,329.66 |
33.3M |
| 2023-06-27 |
2,303.33 |
2,334.00 |
2,242.00 |
2,280.00 |
43.7M |
| 2023-06-26 |
2,283.66 |
2,335.00 |
2,263.66 |
2,308.00 |
44.2M |
| 2023-06-23 |
2,483.33 |
2,483.33 |
2,290.00 |
2,333.66 |
78.7M |
| 2023-06-22 |
2,397.66 |
2,485.00 |
2,394.33 |
2,440.66 |
46.3M |
| 2023-06-21 |
2,368.00 |
2,424.00 |
2,364.33 |
2,406.66 |
33.0M |
| 2023-06-20 |
2,373.33 |
2,445.33 |
2,356.66 |
2,400.00 |
56.7M |
| 2023-06-19 |
2,334.66 |
2,341.00 |
2,280.66 |
2,314.00 |
38.9M |
| 2023-06-16 |
2,261.66 |
2,324.33 |
2,246.00 |
2,308.33 |
45.5M |
| 2023-06-15 |
2,236.66 |
2,281.33 |
2,214.33 |
2,264.00 |
35.7M |
| 2023-06-14 |
2,197.00 |
2,267.66 |
2,195.33 |
2,242.33 |
40.1M |
| 2023-06-13 |
2,110.66 |
2,164.66 |
2,110.00 |
2,157.00 |
26.9M |
| 2023-06-12 |
2,085.00 |
2,107.33 |
2,082.00 |
2,095.66 |
22.5M |
| 2023-06-09 |
2,054.66 |
2,100.00 |
2,046.66 |
2,095.00 |
34.7M |
| 2023-06-08 |
2,027.00 |
2,056.33 |
2,010.66 |
2,025.00 |
20.3M |
| 2023-06-07 |
2,060.00 |
2,066.33 |
2,006.66 |
2,018.33 |
33.1M |
| 2023-06-06 |
1,991.00 |
2,064.00 |
1,982.33 |
2,060.00 |
26.7M |
| 2023-06-05 |
1,986.00 |
2,002.33 |
1,985.00 |
1,995.66 |
22.4M |
| 2023-06-02 |
1,953.66 |
1,959.00 |
1,925.66 |
1,943.33 |
18.2M |
| 2023-06-01 |
1,890.00 |
1,933.33 |
1,889.33 |
1,925.66 |
23.2M |
| 2023-05-31 |
1,956.00 |
1,957.33 |
1,862.00 |
1,862.00 |
50.1M |
| 2023-05-30 |
1,978.66 |
1,984.33 |
1,960.00 |
1,981.00 |
16.8M |
| 2023-05-29 |
1,964.00 |
1,989.66 |
1,958.00 |
1,969.33 |
23.5M |
| 2023-05-26 |
1,892.66 |
1,918.66 |
1,891.00 |
1,908.33 |
18.8M |
| 2023-05-25 |
1,874.00 |
1,894.00 |
1,870.66 |
1,879.66 |
11.9M |
| 2023-05-24 |
1,870.66 |
1,899.33 |
1,868.33 |
1,883.66 |
13.1M |
| 2023-05-23 |
1,883.33 |
1,915.33 |
1,865.66 |
1,877.33 |
22.8M |
| 2023-05-22 |
1,837.33 |
1,875.66 |
1,835.33 |
1,875.66 |
13.0M |
| 2023-05-19 |
1,849.66 |
1,879.00 |
1,842.66 |
1,845.00 |
18.4M |
| 2023-05-18 |
1,821.33 |
1,854.33 |
1,821.00 |
1,845.66 |
18.4M |
| 2023-05-17 |
1,799.66 |
1,812.66 |
1,792.33 |
1,805.00 |
14.7M |
| 2023-05-16 |
1,800.00 |
1,807.33 |
1,790.66 |
1,795.66 |
14.8M |
| 2023-05-15 |
1,788.66 |
1,808.66 |
1,786.00 |
1,795.66 |
13.2M |
| 2023-05-12 |
1,783.33 |
1,794.33 |
1,767.33 |
1,782.33 |
18.7M |
| 2023-05-11 |
1,764.33 |
1,784.66 |
1,751.33 |
1,783.33 |
16.5M |
| 2023-05-10 |
1,786.66 |
1,820.00 |
1,764.66 |
1,780.66 |
44.0M |
| 2023-05-09 |
1,679.66 |
1,716.66 |
1,673.66 |
1,716.66 |
18.7M |
| 2023-05-08 |
1,679.33 |
1,688.66 |
1,675.66 |
1,681.66 |
12.7M |
| 2023-05-02 |
1,688.33 |
1,690.00 |
1,665.67 |
1,677.33 |
11.0M |
| 2023-05-01 |
1,690.00 |
1,694.00 |
1,680.66 |
1,683.33 |
10.2M |
| 2023-04-28 |
1,678.33 |
1,680.66 |
1,653.33 |
1,672.66 |
13.7M |
| 2023-04-27 |
1,652.67 |
1,667.66 |
1,647.00 |
1,664.33 |
11.9M |
| 2023-04-26 |
1,655.00 |
1,660.67 |
1,649.00 |
1,658.00 |
11.5M |
| 2023-04-25 |
1,669.66 |
1,676.00 |
1,660.67 |
1,663.33 |
11.3M |
| 2023-04-24 |
1,659.33 |
1,665.00 |
1,654.00 |
1,657.33 |
8.5M |
| 2023-04-21 |
1,656.67 |
1,672.66 |
1,654.00 |
1,661.33 |
10.8M |
| 2023-04-20 |
1,670.33 |
1,671.66 |
1,652.67 |
1,664.00 |
13.4M |
| 2023-04-19 |
1,680.00 |
1,692.33 |
1,672.66 |
1,683.66 |
11.8M |
| 2023-04-18 |
1,673.00 |
1,685.66 |
1,663.67 |
1,675.00 |
13.5M |
| 2023-04-17 |
1,681.00 |
1,687.00 |
1,667.33 |
1,672.33 |
14.6M |
| 2023-04-14 |
1,666.67 |
1,687.33 |
1,658.67 |
1,679.33 |
21.4M |
| 2023-04-13 |
1,654.67 |
1,662.67 |
1,636.67 |
1,653.00 |
14.7M |
| 2023-04-12 |
1,641.00 |
1,661.33 |
1,637.67 |
1,653.67 |
21.5M |
| 2023-04-11 |
1,592.67 |
1,632.67 |
1,590.33 |
1,617.67 |
21.5M |
| 2023-04-10 |
1,578.67 |
1,586.00 |
1,574.33 |
1,584.67 |
9.0M |
| 2023-04-07 |
1,560.00 |
1,574.00 |
1,556.33 |
1,569.33 |
8.4M |
| 2023-04-06 |
1,557.00 |
1,575.33 |
1,551.67 |
1,562.67 |
12.9M |
| 2023-04-05 |
1,583.00 |
1,585.33 |
1,567.33 |
1,571.00 |
12.8M |
| 2023-04-04 |
1,612.67 |
1,625.00 |
1,603.67 |
1,606.33 |
15.4M |
| 2023-04-03 |
1,595.67 |
1,602.33 |
1,581.67 |
1,601.00 |
16.3M |
| 2023-03-31 |
1,561.00 |
1,591.67 |
1,559.67 |
1,583.67 |
16.9M |
| 2023-03-30 |
1,550.00 |
1,553.33 |
1,538.67 |
1,548.33 |
10.9M |
| 2023-03-29 |
1,564.33 |
1,571.33 |
1,551.00 |
1,571.33 |
15.1M |
| 2023-03-28 |
1,556.00 |
1,570.67 |
1,550.00 |
1,557.67 |
11.1M |
| 2023-03-27 |
1,541.67 |
1,549.00 |
1,529.33 |
1,545.33 |
8.5M |
| 2023-03-24 |
1,530.00 |
1,535.33 |
1,524.67 |
1,528.67 |
10.8M |
| 2023-03-23 |
1,543.33 |
1,552.00 |
1,532.67 |
1,544.33 |
9.7M |
| 2023-03-22 |
1,561.33 |
1,563.00 |
1,552.33 |
1,554.33 |
12.5M |
| 2023-03-20 |
1,533.33 |
1,555.00 |
1,529.33 |
1,532.67 |
12.9M |
| 2023-03-17 |
1,540.00 |
1,554.00 |
1,533.67 |
1,546.00 |
19.6M |
| 2023-03-16 |
1,537.00 |
1,555.33 |
1,530.00 |
1,531.67 |
22.3M |
| 2023-03-15 |
1,602.67 |
1,607.67 |
1,582.67 |
1,590.33 |
16.0M |
| 2023-03-14 |
1,589.67 |
1,591.00 |
1,567.00 |
1,579.33 |
19.7M |
| 2023-03-13 |
1,641.00 |
1,641.67 |
1,613.33 |
1,633.00 |
17.9M |
| 2023-03-10 |
1,665.00 |
1,683.00 |
1,660.00 |
1,663.67 |
20.2M |
| 2023-03-09 |
1,696.66 |
1,701.33 |
1,690.00 |
1,698.33 |
11.6M |
| 2023-03-08 |
1,700.00 |
1,708.33 |
1,681.66 |
1,688.66 |
17.7M |
| 2023-03-07 |
1,680.33 |
1,707.66 |
1,673.66 |
1,700.00 |
21.1M |
| 2023-03-06 |
1,664.67 |
1,678.33 |
1,659.33 |
1,676.66 |
22.5M |
| 2023-03-03 |
1,612.33 |
1,636.00 |
1,610.00 |
1,633.67 |
20.7M |
| 2023-03-02 |
1,598.33 |
1,621.67 |
1,594.00 |
1,595.67 |
16.4M |
| 2023-03-01 |
1,560.00 |
1,592.33 |
1,559.00 |
1,591.33 |
17.3M |
| 2023-02-28 |
1,566.67 |
1,569.33 |
1,542.67 |
1,543.00 |
16.1M |
| 2023-02-27 |
1,558.67 |
1,567.00 |
1,549.00 |
1,563.00 |
11.0M |
| 2023-02-24 |
1,576.00 |
1,576.33 |
1,561.33 |
1,569.67 |
12.9M |
| 2023-02-22 |
1,583.33 |
1,584.67 |
1,566.00 |
1,573.00 |
12.9M |
| 2023-02-21 |
1,559.00 |
1,595.33 |
1,557.00 |
1,585.33 |
16.4M |
| 2023-02-20 |
1,566.67 |
1,566.67 |
1,550.67 |
1,558.33 |
10.4M |
| 2023-02-17 |
1,541.00 |
1,566.67 |
1,538.67 |
1,565.33 |
14.0M |
| 2023-02-16 |
1,548.67 |
1,551.00 |
1,541.00 |
1,545.67 |
9.4M |
| 2023-02-15 |
1,552.00 |
1,555.00 |
1,537.67 |
1,539.00 |
12.7M |
| 2023-02-14 |
1,551.67 |
1,557.00 |
1,541.67 |
1,548.67 |
8.3M |
| 2023-02-13 |
1,543.67 |
1,549.33 |
1,536.00 |
1,542.67 |
11.3M |
| 2023-02-10 |
1,543.33 |
1,568.00 |
1,536.67 |
1,546.00 |
17.4M |
| 2023-02-09 |
1,529.33 |
1,548.00 |
1,526.00 |
1,542.00 |
13.0M |
| 2023-02-08 |
1,535.67 |
1,547.67 |
1,525.00 |
1,529.33 |
11.8M |
| 2023-02-07 |
1,554.67 |
1,555.00 |
1,529.33 |
1,530.00 |
16.6M |
| 2023-02-06 |
1,500.00 |
1,546.00 |
1,500.00 |
1,545.00 |
44.7M |
| 2023-02-03 |
1,423.33 |
1,441.67 |
1,410.33 |
1,432.67 |
19.5M |
| 2023-02-02 |
1,454.33 |
1,460.67 |
1,428.67 |
1,432.67 |
13.3M |
| 2023-02-01 |
1,466.67 |
1,468.67 |
1,452.33 |
1,454.33 |
12.6M |
| 2023-01-31 |
1,458.33 |
1,459.00 |
1,443.67 |
1,445.33 |
10.6M |
| 2023-01-30 |
1,478.33 |
1,479.00 |
1,450.67 |
1,454.00 |
13.0M |
| 2023-01-27 |
1,494.67 |
1,497.67 |
1,480.33 |
1,482.33 |
10.5M |
| 2023-01-26 |
1,489.67 |
1,498.00 |
1,477.33 |
1,479.00 |
8.2M |
| 2023-01-25 |
1,483.00 |
1,492.00 |
1,478.33 |
1,481.67 |
10.5M |
| 2023-01-24 |
1,466.67 |
1,498.67 |
1,465.00 |
1,486.67 |
14.4M |
| 2023-01-23 |
1,446.00 |
1,456.00 |
1,438.33 |
1,452.67 |
9.3M |
| 2023-01-20 |
1,430.00 |
1,441.67 |
1,425.33 |
1,437.33 |
8.4M |
| 2023-01-19 |
1,443.67 |
1,444.67 |
1,422.67 |
1,423.33 |
14.4M |
| 2023-01-18 |
1,445.00 |
1,455.67 |
1,431.00 |
1,452.67 |
12.7M |
| 2023-01-17 |
1,432.33 |
1,441.67 |
1,428.00 |
1,436.67 |
9.4M |
| 2023-01-16 |
1,437.00 |
1,437.33 |
1,416.67 |
1,425.00 |
10.1M |
| 2023-01-13 |
1,440.67 |
1,451.33 |
1,438.33 |
1,447.00 |
10.1M |
| 2023-01-12 |
1,433.33 |
1,451.00 |
1,432.00 |
1,440.67 |
13.2M |
| 2023-01-11 |
1,418.00 |
1,431.67 |
1,415.67 |
1,429.67 |
11.2M |
| 2023-01-10 |
1,410.67 |
1,422.67 |
1,403.67 |
1,408.67 |
13.4M |
| 2023-01-06 |
1,409.67 |
1,413.33 |
1,400.00 |
1,400.00 |
11.5M |
| 2023-01-05 |
1,408.00 |
1,423.00 |
1,400.67 |
1,412.67 |
11.6M |
| 2023-01-04 |
1,413.33 |
1,415.33 |
1,398.00 |
1,404.67 |
14.3M |