| 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 |
2,626.50 |
2,636.50 |
2,594.00 |
2,604.00 |
10.8M |
| 2024-12-27 |
2,588.50 |
2,617.00 |
2,574.50 |
2,610.50 |
12.7M |
| 2024-12-26 |
2,522.50 |
2,564.50 |
2,521.50 |
2,560.00 |
11.3M |
| 2024-12-25 |
2,514.00 |
2,521.50 |
2,492.00 |
2,521.50 |
11.5M |
| 2024-12-24 |
2,515.00 |
2,540.00 |
2,510.50 |
2,510.50 |
9.0M |
| 2024-12-23 |
2,504.50 |
2,518.50 |
2,491.50 |
2,512.00 |
10.8M |
| 2024-12-20 |
2,509.50 |
2,517.00 |
2,472.00 |
2,496.50 |
33.9M |
| 2024-12-19 |
2,500.00 |
2,522.00 |
2,486.00 |
2,500.00 |
11.5M |
| 2024-12-18 |
2,510.00 |
2,533.00 |
2,505.00 |
2,505.00 |
8.6M |
| 2024-12-17 |
2,523.00 |
2,555.00 |
2,511.00 |
2,511.00 |
9.3M |
| 2024-12-16 |
2,540.00 |
2,547.50 |
2,523.00 |
2,532.50 |
9.4M |
| 2024-12-13 |
2,550.00 |
2,579.50 |
2,544.00 |
2,551.50 |
11.2M |
| 2024-12-12 |
2,604.00 |
2,605.00 |
2,572.50 |
2,573.50 |
11.1M |
| 2024-12-11 |
2,605.00 |
2,608.00 |
2,565.50 |
2,580.00 |
8.6M |
| 2024-12-10 |
2,606.00 |
2,614.50 |
2,584.00 |
2,592.50 |
10.7M |
| 2024-12-09 |
2,558.00 |
2,560.00 |
2,531.00 |
2,560.00 |
10.8M |
| 2024-12-06 |
2,568.50 |
2,581.50 |
2,546.00 |
2,556.50 |
7.8M |
| 2024-12-05 |
2,600.00 |
2,618.00 |
2,550.50 |
2,562.00 |
11.8M |
| 2024-12-04 |
2,649.00 |
2,652.50 |
2,573.00 |
2,599.00 |
15.1M |
| 2024-12-03 |
2,599.50 |
2,640.50 |
2,583.50 |
2,628.00 |
15.6M |
| 2024-12-02 |
2,525.00 |
2,576.00 |
2,522.50 |
2,565.00 |
11.4M |
| 2024-11-29 |
2,514.50 |
2,533.50 |
2,505.50 |
2,525.50 |
11.9M |
| 2024-11-28 |
2,520.00 |
2,561.50 |
2,513.00 |
2,548.00 |
24.1M |
| 2024-11-27 |
2,555.00 |
2,567.00 |
2,522.50 |
2,529.00 |
11.7M |
| 2024-11-26 |
2,609.00 |
2,610.00 |
2,527.00 |
2,566.00 |
20.0M |
| 2024-11-25 |
2,654.50 |
2,666.50 |
2,630.50 |
2,636.50 |
13.0M |
| 2024-11-22 |
2,653.00 |
2,670.50 |
2,644.50 |
2,646.50 |
8.2M |
| 2024-11-21 |
2,682.00 |
2,682.00 |
2,640.50 |
2,646.00 |
7.9M |
| 2024-11-20 |
2,691.50 |
2,712.50 |
2,656.50 |
2,661.50 |
7.8M |
| 2024-11-19 |
2,680.00 |
2,708.00 |
2,671.00 |
2,688.00 |
8.9M |
| 2024-11-18 |
2,685.00 |
2,689.50 |
2,650.50 |
2,664.00 |
9.8M |
| 2024-11-15 |
2,729.00 |
2,736.00 |
2,700.00 |
2,700.00 |
8.3M |
| 2024-11-14 |
2,681.50 |
2,753.00 |
2,681.00 |
2,700.00 |
10.7M |
| 2024-11-13 |
2,701.00 |
2,713.50 |
2,660.00 |
2,667.50 |
10.2M |
| 2024-11-12 |
2,721.50 |
2,736.50 |
2,700.50 |
2,700.50 |
10.2M |
| 2024-11-11 |
2,724.00 |
2,740.50 |
2,710.50 |
2,721.50 |
7.5M |
| 2024-11-08 |
2,775.00 |
2,781.00 |
2,721.00 |
2,732.50 |
11.2M |
| 2024-11-07 |
2,830.00 |
2,830.00 |
2,745.00 |
2,768.00 |
12.4M |
| 2024-11-06 |
2,725.00 |
2,799.00 |
2,722.50 |
2,783.50 |
11.6M |
| 2024-11-05 |
2,721.00 |
2,739.50 |
2,669.00 |
2,715.00 |
17.2M |
| 2024-11-01 |
2,800.00 |
2,865.50 |
2,744.00 |
2,746.50 |
20.9M |
| 2024-10-31 |
2,864.00 |
2,867.00 |
2,822.00 |
2,835.50 |
9.5M |
| 2024-10-30 |
2,857.50 |
2,883.00 |
2,843.50 |
2,847.50 |
16.7M |
| 2024-10-29 |
2,814.00 |
2,841.00 |
2,808.00 |
2,831.00 |
6.4M |
| 2024-10-28 |
2,753.00 |
2,824.00 |
2,742.50 |
2,805.00 |
7.9M |
| 2024-10-25 |
2,769.00 |
2,791.00 |
2,748.00 |
2,765.50 |
6.3M |
| 2024-10-24 |
2,780.00 |
2,807.00 |
2,753.00 |
2,787.50 |
7.7M |
| 2024-10-23 |
2,816.00 |
2,832.50 |
2,794.00 |
2,805.00 |
6.8M |
| 2024-10-22 |
2,842.00 |
2,866.00 |
2,804.50 |
2,816.50 |
6.6M |
| 2024-10-21 |
2,868.50 |
2,870.50 |
2,836.50 |
2,840.00 |
7.3M |
| 2024-10-18 |
2,901.00 |
2,905.00 |
2,868.00 |
2,875.00 |
6.8M |
| 2024-10-17 |
2,903.00 |
2,926.00 |
2,894.00 |
2,895.50 |
6.7M |
| 2024-10-16 |
2,892.50 |
2,936.00 |
2,868.00 |
2,895.00 |
8.3M |
| 2024-10-15 |
2,980.00 |
2,983.00 |
2,925.00 |
2,926.00 |
12.9M |
| 2024-10-11 |
3,000.00 |
3,007.00 |
2,961.50 |
2,961.50 |
6.5M |
| 2024-10-10 |
2,988.50 |
2,992.00 |
2,957.50 |
2,964.00 |
5.4M |
| 2024-10-09 |
3,030.00 |
3,039.00 |
2,936.00 |
2,945.50 |
8.9M |
| 2024-10-08 |
3,042.00 |
3,046.00 |
2,982.00 |
2,995.00 |
9.2M |
| 2024-10-07 |
3,123.00 |
3,132.00 |
3,047.00 |
3,086.00 |
11.0M |
| 2024-10-04 |
3,055.00 |
3,092.00 |
3,037.00 |
3,082.00 |
9.2M |
| 2024-10-03 |
3,122.00 |
3,125.00 |
3,045.00 |
3,059.00 |
9.1M |
| 2024-10-02 |
2,996.50 |
3,067.00 |
2,995.00 |
3,042.00 |
9.8M |
| 2024-10-01 |
2,955.00 |
3,042.00 |
2,948.50 |
3,027.00 |
10.3M |
| 2024-09-30 |
2,940.00 |
2,988.00 |
2,932.00 |
2,952.50 |
18.7M |
| 2024-09-27 |
3,049.00 |
3,090.00 |
3,009.00 |
3,082.00 |
12.5M |
| 2024-09-26 |
3,010.00 |
3,059.00 |
2,991.50 |
3,059.00 |
13.9M |
| 2024-09-25 |
2,961.00 |
3,006.00 |
2,960.00 |
2,987.50 |
9.1M |
| 2024-09-24 |
2,967.50 |
3,008.00 |
2,951.00 |
2,960.50 |
10.1M |
| 2024-09-20 |
2,959.50 |
2,990.00 |
2,927.50 |
2,952.50 |
27.9M |
| 2024-09-19 |
2,851.00 |
2,901.50 |
2,845.00 |
2,883.50 |
9.0M |
| 2024-09-18 |
2,874.50 |
2,875.00 |
2,770.50 |
2,802.50 |
9.6M |
| 2024-09-17 |
2,829.50 |
2,854.50 |
2,782.00 |
2,824.50 |
10.5M |
| 2024-09-13 |
2,840.50 |
2,855.50 |
2,815.50 |
2,834.50 |
10.7M |
| 2024-09-12 |
2,830.00 |
2,870.00 |
2,819.00 |
2,848.50 |
11.5M |
| 2024-09-11 |
2,811.50 |
2,837.00 |
2,755.00 |
2,780.00 |
11.9M |
| 2024-09-10 |
2,869.00 |
2,902.00 |
2,858.00 |
2,861.50 |
7.8M |
| 2024-09-09 |
2,800.00 |
2,864.00 |
2,794.00 |
2,852.50 |
9.2M |
| 2024-09-06 |
2,885.50 |
2,908.50 |
2,860.50 |
2,879.00 |
11.0M |
| 2024-09-05 |
2,832.50 |
2,951.00 |
2,827.00 |
2,914.50 |
10.3M |
| 2024-09-04 |
2,900.00 |
2,928.00 |
2,874.00 |
2,882.50 |
17.0M |
| 2024-09-03 |
3,030.00 |
3,056.00 |
3,015.00 |
3,034.00 |
7.5M |
| 2024-09-02 |
3,030.00 |
3,043.00 |
2,995.00 |
3,021.00 |
6.9M |
| 2024-08-30 |
3,010.00 |
3,045.00 |
2,994.50 |
3,013.00 |
9.5M |
| 2024-08-29 |
3,005.00 |
3,022.00 |
2,997.00 |
3,003.00 |
8.3M |
| 2024-08-28 |
2,985.00 |
3,007.00 |
2,980.00 |
3,000.00 |
5.1M |
| 2024-08-27 |
2,979.50 |
2,999.00 |
2,946.00 |
2,998.00 |
7.4M |
| 2024-08-26 |
2,951.00 |
2,998.00 |
2,946.50 |
2,972.00 |
11.1M |
| 2024-08-23 |
3,025.00 |
3,028.00 |
2,971.00 |
2,971.00 |
10.3M |
| 2024-08-22 |
3,019.00 |
3,031.00 |
3,005.00 |
3,027.00 |
8.5M |
| 2024-08-21 |
2,982.00 |
3,027.00 |
2,977.00 |
3,018.00 |
6.3M |
| 2024-08-20 |
3,050.00 |
3,064.00 |
3,012.00 |
3,024.00 |
10.4M |
| 2024-08-19 |
3,023.00 |
3,079.00 |
3,015.00 |
3,025.00 |
10.6M |
| 2024-08-16 |
3,024.00 |
3,030.00 |
2,971.50 |
3,030.00 |
14.4M |
| 2024-08-15 |
2,898.50 |
2,962.50 |
2,891.00 |
2,945.50 |
11.3M |
| 2024-08-14 |
2,890.00 |
2,946.00 |
2,860.00 |
2,891.00 |
11.3M |
| 2024-08-13 |
2,840.00 |
2,886.00 |
2,837.00 |
2,863.00 |
12.9M |
| 2024-08-09 |
2,793.00 |
2,835.00 |
2,753.00 |
2,791.50 |
15.6M |
| 2024-08-08 |
2,740.00 |
2,812.50 |
2,725.50 |
2,743.00 |
15.1M |
| 2024-08-07 |
2,628.00 |
2,899.50 |
2,595.00 |
2,833.50 |
23.5M |
| 2024-08-06 |
2,713.50 |
2,715.50 |
2,575.50 |
2,661.50 |
25.8M |
| 2024-08-05 |
2,625.50 |
2,643.50 |
2,398.50 |
2,438.50 |
28.2M |
| 2024-08-02 |
2,833.50 |
2,941.50 |
2,828.00 |
2,839.00 |
21.8M |
| 2024-08-01 |
3,081.00 |
3,150.00 |
2,971.00 |
3,052.00 |
22.8M |
| 2024-07-31 |
3,113.00 |
3,168.00 |
3,082.00 |
3,144.00 |
11.5M |
| 2024-07-30 |
3,137.00 |
3,153.00 |
3,115.00 |
3,143.00 |
6.1M |
| 2024-07-29 |
3,159.00 |
3,207.00 |
3,134.00 |
3,175.00 |
6.2M |
| 2024-07-26 |
3,110.00 |
3,163.00 |
3,101.00 |
3,113.00 |
9.2M |
| 2024-07-25 |
3,110.00 |
3,129.00 |
3,080.00 |
3,097.00 |
13.9M |
| 2024-07-24 |
3,244.00 |
3,286.00 |
3,227.00 |
3,230.00 |
6.6M |
| 2024-07-23 |
3,270.00 |
3,307.00 |
3,257.00 |
3,261.00 |
6.0M |
| 2024-07-22 |
3,308.00 |
3,316.00 |
3,266.00 |
3,276.00 |
6.1M |
| 2024-07-19 |
3,325.00 |
3,328.00 |
3,279.00 |
3,302.00 |
9.7M |
| 2024-07-18 |
3,327.00 |
3,388.00 |
3,323.00 |
3,354.00 |
7.5M |
| 2024-07-17 |
3,389.00 |
3,410.00 |
3,374.00 |
3,392.00 |
7.9M |
| 2024-07-16 |
3,333.00 |
3,412.00 |
3,331.00 |
3,370.00 |
9.3M |
| 2024-07-12 |
3,347.00 |
3,372.00 |
3,333.00 |
3,335.00 |
9.5M |
| 2024-07-11 |
3,385.00 |
3,399.00 |
3,362.00 |
3,369.00 |
8.2M |
| 2024-07-10 |
3,358.00 |
3,375.00 |
3,319.00 |
3,337.00 |
11.6M |
| 2024-07-09 |
3,373.00 |
3,398.00 |
3,364.00 |
3,376.00 |
8.1M |
| 2024-07-08 |
3,372.00 |
3,402.00 |
3,363.00 |
3,368.00 |
8.2M |
| 2024-07-05 |
3,391.00 |
3,408.00 |
3,358.00 |
3,386.00 |
9.3M |
| 2024-07-04 |
3,355.00 |
3,391.00 |
3,347.00 |
3,388.00 |
9.8M |
| 2024-07-03 |
3,340.00 |
3,348.00 |
3,301.00 |
3,340.00 |
10.0M |
| 2024-07-02 |
3,259.00 |
3,352.00 |
3,252.00 |
3,343.00 |
15.6M |
| 2024-07-01 |
3,219.00 |
3,263.00 |
3,216.00 |
3,258.00 |
14.2M |
| 2024-06-28 |
3,110.00 |
3,156.00 |
3,101.00 |
3,148.00 |
10.4M |
| 2024-06-27 |
3,125.00 |
3,128.00 |
3,088.00 |
3,099.00 |
10.1M |
| 2024-06-26 |
3,153.00 |
3,160.00 |
3,112.00 |
3,135.00 |
11.1M |
| 2024-06-25 |
3,070.00 |
3,169.00 |
3,062.00 |
3,165.00 |
13.2M |
| 2024-06-24 |
3,046.00 |
3,066.00 |
3,032.00 |
3,048.00 |
7.6M |
| 2024-06-21 |
3,060.00 |
3,073.00 |
3,040.00 |
3,046.00 |
15.0M |
| 2024-06-20 |
3,028.00 |
3,055.00 |
3,010.00 |
3,054.00 |
7.4M |
| 2024-06-19 |
3,027.00 |
3,058.00 |
3,027.00 |
3,058.00 |
8.1M |
| 2024-06-18 |
3,095.00 |
3,103.00 |
3,048.00 |
3,059.00 |
10.2M |
| 2024-06-17 |
3,103.00 |
3,137.00 |
3,059.00 |
3,080.00 |
13.9M |
| 2024-06-14 |
3,141.00 |
3,208.00 |
3,125.00 |
3,190.00 |
15.6M |
| 2024-06-13 |
3,190.00 |
3,207.00 |
3,120.00 |
3,141.00 |
15.2M |
| 2024-06-12 |
3,205.00 |
3,236.00 |
3,188.00 |
3,220.00 |
10.4M |
| 2024-06-11 |
3,270.00 |
3,326.00 |
3,261.00 |
3,275.00 |
8.1M |
| 2024-06-10 |
3,220.00 |
3,268.00 |
3,220.00 |
3,260.00 |
6.6M |
| 2024-06-07 |
3,212.00 |
3,257.00 |
3,207.00 |
3,247.00 |
6.5M |
| 2024-06-06 |
3,236.00 |
3,269.00 |
3,230.00 |
3,233.00 |
8.3M |
| 2024-06-05 |
3,250.00 |
3,263.00 |
3,208.00 |
3,243.00 |
9.7M |
| 2024-06-04 |
3,316.00 |
3,335.00 |
3,295.00 |
3,305.00 |
9.1M |
| 2024-06-03 |
3,350.00 |
3,375.00 |
3,327.00 |
3,360.00 |
9.1M |
| 2024-05-31 |
3,261.00 |
3,325.00 |
3,258.00 |
3,303.00 |
30.5M |
| 2024-05-30 |
3,300.00 |
3,305.00 |
3,261.00 |
3,290.00 |
10.3M |
| 2024-05-29 |
3,384.00 |
3,402.00 |
3,353.00 |
3,357.00 |
7.5M |
| 2024-05-28 |
3,375.00 |
3,396.00 |
3,355.00 |
3,387.00 |
6.2M |
| 2024-05-27 |
3,346.00 |
3,385.00 |
3,345.00 |
3,380.00 |
5.9M |
| 2024-05-24 |
3,257.00 |
3,334.00 |
3,255.00 |
3,328.00 |
8.2M |
| 2024-05-23 |
3,326.00 |
3,347.00 |
3,255.00 |
3,331.00 |
10.9M |
| 2024-05-22 |
3,389.00 |
3,403.00 |
3,346.00 |
3,346.00 |
9.9M |
| 2024-05-21 |
3,419.00 |
3,440.00 |
3,405.00 |
3,414.00 |
7.5M |
| 2024-05-20 |
3,352.00 |
3,422.00 |
3,352.00 |
3,408.00 |
9.6M |
| 2024-05-17 |
3,335.00 |
3,381.00 |
3,330.00 |
3,372.00 |
7.3M |
| 2024-05-16 |
3,423.00 |
3,426.00 |
3,334.00 |
3,376.00 |
9.9M |
| 2024-05-15 |
3,417.00 |
3,445.00 |
3,393.00 |
3,393.00 |
10.1M |
| 2024-05-14 |
3,379.00 |
3,420.00 |
3,359.00 |
3,390.00 |
8.8M |
| 2024-05-13 |
3,365.00 |
3,403.00 |
3,348.00 |
3,373.00 |
9.5M |
| 2024-05-10 |
3,345.00 |
3,428.00 |
3,345.00 |
3,385.00 |
11.9M |
| 2024-05-09 |
3,321.00 |
3,371.00 |
3,317.00 |
3,331.00 |
13.5M |
| 2024-05-08 |
3,420.00 |
3,446.00 |
3,316.00 |
3,321.00 |
26.6M |
| 2024-05-07 |
3,544.00 |
3,550.00 |
3,402.00 |
3,467.00 |
31.3M |
| 2024-05-02 |
3,634.00 |
3,775.00 |
3,531.00 |
3,544.00 |
44.9M |
| 2024-05-01 |
3,594.00 |
3,679.00 |
3,582.00 |
3,634.00 |
13.1M |
| 2024-04-30 |
3,600.00 |
3,656.00 |
3,593.00 |
3,620.00 |
19.4M |
| 2024-04-26 |
3,511.00 |
3,552.00 |
3,488.00 |
3,529.00 |
8.0M |
| 2024-04-25 |
3,524.00 |
3,568.00 |
3,483.00 |
3,497.00 |
9.0M |
| 2024-04-24 |
3,492.00 |
3,562.00 |
3,487.00 |
3,559.00 |
13.0M |
| 2024-04-23 |
3,535.00 |
3,553.00 |
3,470.00 |
3,496.00 |
9.9M |
| 2024-04-22 |
3,479.00 |
3,541.00 |
3,449.00 |
3,477.00 |
11.8M |
| 2024-04-19 |
3,466.00 |
3,492.00 |
3,398.00 |
3,452.00 |
13.4M |
| 2024-04-18 |
3,388.00 |
3,494.00 |
3,387.00 |
3,467.00 |
10.0M |
| 2024-04-17 |
3,519.00 |
3,537.00 |
3,440.00 |
3,442.00 |
10.6M |
| 2024-04-16 |
3,610.00 |
3,625.00 |
3,489.00 |
3,492.00 |
15.5M |
| 2024-04-15 |
3,556.00 |
3,653.00 |
3,543.00 |
3,634.00 |
12.8M |
| 2024-04-12 |
3,620.00 |
3,639.00 |
3,592.00 |
3,617.00 |
12.5M |
| 2024-04-11 |
3,543.00 |
3,613.00 |
3,535.00 |
3,597.00 |
10.3M |
| 2024-04-10 |
3,610.00 |
3,615.00 |
3,568.00 |
3,579.00 |
9.6M |
| 2024-04-09 |
3,531.00 |
3,631.00 |
3,524.00 |
3,631.00 |
14.5M |
| 2024-04-08 |
3,495.00 |
3,553.00 |
3,486.00 |
3,522.00 |
10.8M |
| 2024-04-05 |
3,450.00 |
3,480.00 |
3,436.00 |
3,472.00 |
9.1M |
| 2024-04-04 |
3,517.00 |
3,548.00 |
3,485.00 |
3,493.00 |
13.3M |
| 2024-04-03 |
3,425.00 |
3,463.00 |
3,394.00 |
3,438.00 |
10.7M |
| 2024-04-02 |
3,450.00 |
3,483.00 |
3,426.00 |
3,449.00 |
10.5M |
| 2024-04-01 |
3,485.00 |
3,516.00 |
3,376.00 |
3,422.00 |
11.8M |
| 2024-03-29 |
3,462.00 |
3,511.00 |
3,451.00 |
3,487.00 |
8.8M |
| 2024-03-28 |
3,500.00 |
3,526.00 |
3,466.00 |
3,483.00 |
11.8M |
| 2024-03-27 |
3,547.00 |
3,572.00 |
3,526.00 |
3,538.00 |
13.0M |
| 2024-03-26 |
3,506.00 |
3,543.00 |
3,498.00 |
3,522.00 |
9.5M |
| 2024-03-25 |
3,572.00 |
3,576.00 |
3,534.00 |
3,549.00 |
10.1M |
| 2024-03-22 |
3,609.00 |
3,616.00 |
3,543.00 |
3,572.00 |
14.1M |
| 2024-03-21 |
3,539.00 |
3,583.00 |
3,515.00 |
3,551.00 |
17.1M |
| 2024-03-19 |
3,400.00 |
3,458.00 |
3,396.00 |
3,449.00 |
18.3M |
| 2024-03-18 |
3,340.00 |
3,440.00 |
3,337.00 |
3,420.00 |
20.9M |
| 2024-03-15 |
3,238.00 |
3,343.00 |
3,232.00 |
3,308.00 |
46.6M |
| 2024-03-14 |
3,166.00 |
3,206.00 |
3,143.00 |
3,195.00 |
11.4M |
| 2024-03-13 |
3,250.00 |
3,255.00 |
3,179.00 |
3,187.00 |
14.0M |
| 2024-03-12 |
3,190.00 |
3,197.00 |
3,117.00 |
3,195.00 |
17.9M |
| 2024-03-11 |
3,273.00 |
3,275.00 |
3,190.00 |
3,235.00 |
16.6M |
| 2024-03-08 |
3,290.00 |
3,351.00 |
3,274.00 |
3,312.00 |
18.8M |
| 2024-03-07 |
3,290.00 |
3,339.00 |
3,251.00 |
3,263.00 |
15.0M |
| 2024-03-06 |
3,280.00 |
3,307.00 |
3,255.00 |
3,287.00 |
15.1M |
| 2024-03-05 |
3,234.00 |
3,299.00 |
3,226.00 |
3,287.00 |
12.0M |
| 2024-03-04 |
3,292.00 |
3,293.00 |
3,238.00 |
3,258.00 |
14.5M |
| 2024-03-01 |
3,205.00 |
3,276.00 |
3,196.00 |
3,268.00 |
14.4M |
| 2024-02-29 |
3,230.00 |
3,245.00 |
3,168.00 |
3,205.00 |
23.2M |
| 2024-02-28 |
3,256.00 |
3,275.00 |
3,192.00 |
3,216.00 |
35.6M |
| 2024-02-27 |
3,300.00 |
3,324.00 |
3,262.00 |
3,269.00 |
16.7M |
| 2024-02-26 |
3,334.00 |
3,349.00 |
3,270.00 |
3,300.00 |
22.7M |
| 2024-02-22 |
3,190.00 |
3,255.00 |
3,184.00 |
3,250.00 |
23.3M |
| 2024-02-21 |
3,170.00 |
3,189.00 |
3,124.00 |
3,154.00 |
14.9M |
| 2024-02-20 |
3,232.00 |
3,271.00 |
3,113.00 |
3,129.00 |
25.9M |
| 2024-02-19 |
3,070.00 |
3,200.00 |
3,067.00 |
3,196.00 |
22.8M |
| 2024-02-16 |
2,980.00 |
3,073.00 |
2,979.50 |
3,047.00 |
20.1M |
| 2024-02-15 |
2,950.00 |
2,975.00 |
2,933.00 |
2,960.00 |
19.3M |
| 2024-02-14 |
2,892.00 |
2,924.00 |
2,865.00 |
2,914.50 |
21.2M |
| 2024-02-13 |
2,799.50 |
2,892.50 |
2,787.00 |
2,889.50 |
26.6M |
| 2024-02-09 |
2,784.00 |
2,831.00 |
2,747.00 |
2,770.00 |
23.2M |
| 2024-02-08 |
2,799.50 |
2,799.50 |
2,726.00 |
2,749.00 |
21.5M |
| 2024-02-07 |
2,700.00 |
2,812.50 |
2,699.00 |
2,782.00 |
46.6M |
| 2024-02-06 |
2,515.50 |
2,537.00 |
2,480.50 |
2,535.00 |
14.9M |
| 2024-02-05 |
2,558.50 |
2,559.50 |
2,514.00 |
2,515.50 |
13.1M |
| 2024-02-02 |
2,564.50 |
2,568.00 |
2,536.00 |
2,545.00 |
11.2M |
| 2024-02-01 |
2,540.00 |
2,564.50 |
2,527.00 |
2,561.50 |
11.1M |
| 2024-01-31 |
2,533.00 |
2,565.00 |
2,525.00 |
2,565.00 |
10.9M |
| 2024-01-30 |
2,526.50 |
2,541.00 |
2,509.50 |
2,529.00 |
8.2M |
| 2024-01-29 |
2,510.00 |
2,553.00 |
2,508.00 |
2,542.50 |
10.3M |
| 2024-01-26 |
2,510.00 |
2,511.00 |
2,477.00 |
2,477.50 |
11.2M |
| 2024-01-25 |
2,527.50 |
2,544.00 |
2,508.00 |
2,524.00 |
9.7M |
| 2024-01-24 |
2,593.50 |
2,593.50 |
2,523.00 |
2,529.50 |
15.2M |
| 2024-01-23 |
2,603.00 |
2,618.00 |
2,568.50 |
2,575.00 |
13.2M |
| 2024-01-22 |
2,590.00 |
2,606.50 |
2,566.50 |
2,602.50 |
16.6M |
| 2024-01-19 |
2,599.50 |
2,600.00 |
2,556.50 |
2,578.50 |
15.0M |
| 2024-01-18 |
2,573.00 |
2,598.00 |
2,545.00 |
2,545.00 |
18.8M |
| 2024-01-17 |
2,500.00 |
2,598.50 |
2,494.00 |
2,551.00 |
29.7M |
| 2024-01-16 |
2,476.00 |
2,480.00 |
2,447.00 |
2,474.50 |
13.5M |
| 2024-01-15 |
2,420.00 |
2,471.00 |
2,404.00 |
2,464.00 |
13.5M |
| 2024-01-12 |
2,399.50 |
2,417.00 |
2,382.00 |
2,413.50 |
16.5M |
| 2024-01-11 |
2,370.00 |
2,398.00 |
2,360.00 |
2,371.50 |
15.9M |
| 2024-01-10 |
2,329.00 |
2,339.00 |
2,318.50 |
2,326.50 |
10.9M |
| 2024-01-09 |
2,380.00 |
2,382.00 |
2,301.00 |
2,302.50 |
15.8M |
| 2024-01-05 |
2,301.00 |
2,353.00 |
2,294.00 |
2,353.00 |
13.7M |
| 2024-01-04 |
2,267.50 |
2,305.00 |
2,231.00 |
2,287.50 |
14.5M |