| 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 |
1,845.00 |
1,866.00 |
1,839.00 |
1,846.00 |
45.7M |
| 2024-12-27 |
1,820.00 |
1,839.50 |
1,816.00 |
1,832.50 |
64.7M |
| 2024-12-26 |
1,800.00 |
1,811.00 |
1,793.00 |
1,811.00 |
33.0M |
| 2024-12-25 |
1,801.50 |
1,805.00 |
1,788.00 |
1,800.00 |
25.4M |
| 2024-12-24 |
1,808.00 |
1,815.50 |
1,799.00 |
1,808.00 |
29.5M |
| 2024-12-23 |
1,774.00 |
1,800.00 |
1,768.50 |
1,800.00 |
35.3M |
| 2024-12-20 |
1,815.00 |
1,819.50 |
1,768.50 |
1,773.00 |
70.8M |
| 2024-12-19 |
1,800.00 |
1,848.50 |
1,787.50 |
1,834.50 |
46.8M |
| 2024-12-18 |
1,811.00 |
1,841.00 |
1,810.00 |
1,812.50 |
34.7M |
| 2024-12-17 |
1,854.00 |
1,856.50 |
1,817.00 |
1,821.00 |
56.2M |
| 2024-12-16 |
1,859.00 |
1,868.00 |
1,845.00 |
1,857.00 |
36.6M |
| 2024-12-13 |
1,850.00 |
1,859.00 |
1,833.00 |
1,849.50 |
47.8M |
| 2024-12-12 |
1,852.00 |
1,869.00 |
1,850.50 |
1,851.50 |
56.5M |
| 2024-12-11 |
1,818.00 |
1,842.50 |
1,814.00 |
1,842.00 |
51.4M |
| 2024-12-10 |
1,824.00 |
1,827.50 |
1,805.50 |
1,806.00 |
31.9M |
| 2024-12-09 |
1,812.00 |
1,821.50 |
1,781.50 |
1,814.00 |
43.8M |
| 2024-12-06 |
1,800.00 |
1,811.50 |
1,795.00 |
1,809.50 |
36.0M |
| 2024-12-05 |
1,837.50 |
1,838.50 |
1,803.00 |
1,819.50 |
43.6M |
| 2024-12-04 |
1,850.00 |
1,859.00 |
1,809.50 |
1,810.00 |
53.8M |
| 2024-12-03 |
1,830.00 |
1,846.50 |
1,827.00 |
1,840.50 |
60.2M |
| 2024-12-02 |
1,804.50 |
1,827.00 |
1,795.00 |
1,826.50 |
58.9M |
| 2024-11-29 |
1,774.00 |
1,796.00 |
1,764.50 |
1,792.00 |
39.6M |
| 2024-11-28 |
1,740.00 |
1,779.00 |
1,737.00 |
1,768.50 |
34.1M |
| 2024-11-27 |
1,785.00 |
1,797.50 |
1,748.50 |
1,768.00 |
47.7M |
| 2024-11-26 |
1,824.00 |
1,829.00 |
1,777.50 |
1,794.50 |
45.0M |
| 2024-11-25 |
1,832.00 |
1,843.50 |
1,821.00 |
1,826.00 |
53.8M |
| 2024-11-22 |
1,817.00 |
1,830.00 |
1,810.00 |
1,825.00 |
35.8M |
| 2024-11-21 |
1,817.00 |
1,824.00 |
1,798.00 |
1,806.00 |
38.3M |
| 2024-11-20 |
1,835.00 |
1,836.00 |
1,811.50 |
1,816.00 |
42.7M |
| 2024-11-19 |
1,811.50 |
1,843.50 |
1,810.00 |
1,843.50 |
59.3M |
| 2024-11-18 |
1,830.50 |
1,837.00 |
1,809.00 |
1,810.50 |
47.6M |
| 2024-11-15 |
1,830.00 |
1,838.00 |
1,801.50 |
1,824.00 |
94.7M |
| 2024-11-14 |
1,789.50 |
1,818.00 |
1,785.50 |
1,798.00 |
55.0M |
| 2024-11-13 |
1,805.00 |
1,808.50 |
1,771.50 |
1,786.00 |
51.8M |
| 2024-11-12 |
1,799.50 |
1,814.50 |
1,791.50 |
1,791.50 |
68.4M |
| 2024-11-11 |
1,784.50 |
1,793.50 |
1,751.50 |
1,763.00 |
44.9M |
| 2024-11-08 |
1,784.00 |
1,784.50 |
1,760.00 |
1,768.50 |
39.0M |
| 2024-11-07 |
1,795.50 |
1,809.50 |
1,736.50 |
1,767.00 |
105.8M |
| 2024-11-06 |
1,637.00 |
1,715.50 |
1,633.00 |
1,715.50 |
89.8M |
| 2024-11-05 |
1,630.00 |
1,631.50 |
1,614.00 |
1,623.00 |
28.4M |
| 2024-11-01 |
1,610.00 |
1,646.00 |
1,608.00 |
1,620.50 |
45.5M |
| 2024-10-31 |
1,615.50 |
1,638.00 |
1,612.00 |
1,628.50 |
42.7M |
| 2024-10-30 |
1,618.00 |
1,629.00 |
1,606.50 |
1,629.00 |
116.7M |
| 2024-10-29 |
1,567.50 |
1,618.00 |
1,567.00 |
1,609.00 |
49.5M |
| 2024-10-28 |
1,515.50 |
1,579.50 |
1,515.50 |
1,562.00 |
45.0M |
| 2024-10-25 |
1,540.00 |
1,555.50 |
1,533.00 |
1,548.50 |
39.5M |
| 2024-10-24 |
1,550.00 |
1,576.50 |
1,542.00 |
1,565.00 |
37.1M |
| 2024-10-23 |
1,589.50 |
1,592.50 |
1,564.00 |
1,567.00 |
31.3M |
| 2024-10-22 |
1,603.50 |
1,611.50 |
1,579.00 |
1,591.50 |
41.5M |
| 2024-10-21 |
1,642.00 |
1,642.50 |
1,611.50 |
1,613.00 |
41.3M |
| 2024-10-18 |
1,632.00 |
1,660.00 |
1,624.50 |
1,644.00 |
62.0M |
| 2024-10-17 |
1,600.00 |
1,627.50 |
1,592.00 |
1,620.50 |
61.9M |
| 2024-10-16 |
1,577.00 |
1,594.50 |
1,569.00 |
1,590.00 |
43.1M |
| 2024-10-15 |
1,595.00 |
1,599.00 |
1,575.50 |
1,586.50 |
67.4M |
| 2024-10-11 |
1,539.50 |
1,559.00 |
1,536.00 |
1,552.00 |
50.2M |
| 2024-10-10 |
1,527.00 |
1,531.00 |
1,514.00 |
1,525.50 |
39.2M |
| 2024-10-09 |
1,519.00 |
1,520.50 |
1,494.00 |
1,501.50 |
31.5M |
| 2024-10-08 |
1,530.00 |
1,540.00 |
1,494.50 |
1,504.00 |
48.8M |
| 2024-10-07 |
1,534.00 |
1,550.00 |
1,522.00 |
1,531.00 |
70.9M |
| 2024-10-04 |
1,455.00 |
1,485.50 |
1,450.50 |
1,480.00 |
49.7M |
| 2024-10-03 |
1,471.00 |
1,472.00 |
1,440.50 |
1,448.50 |
47.0M |
| 2024-10-02 |
1,458.00 |
1,492.00 |
1,445.00 |
1,450.00 |
56.4M |
| 2024-10-01 |
1,462.50 |
1,502.00 |
1,449.50 |
1,479.50 |
53.9M |
| 2024-09-30 |
1,498.00 |
1,498.00 |
1,443.00 |
1,453.50 |
98.3M |
| 2024-09-27 |
1,473.50 |
1,473.50 |
1,439.00 |
1,451.00 |
64.7M |
| 2024-09-26 |
1,453.50 |
1,481.50 |
1,446.00 |
1,481.50 |
63.5M |
| 2024-09-25 |
1,466.00 |
1,471.00 |
1,441.50 |
1,444.50 |
47.2M |
| 2024-09-24 |
1,500.00 |
1,501.00 |
1,477.00 |
1,482.50 |
48.4M |
| 2024-09-20 |
1,483.00 |
1,503.00 |
1,473.50 |
1,482.00 |
93.1M |
| 2024-09-19 |
1,460.00 |
1,465.00 |
1,443.00 |
1,443.00 |
52.5M |
| 2024-09-18 |
1,437.00 |
1,441.00 |
1,412.50 |
1,417.50 |
44.2M |
| 2024-09-17 |
1,455.50 |
1,464.50 |
1,391.50 |
1,419.00 |
62.3M |
| 2024-09-13 |
1,452.00 |
1,462.50 |
1,443.00 |
1,451.00 |
52.6M |
| 2024-09-12 |
1,457.50 |
1,472.00 |
1,442.50 |
1,459.00 |
45.6M |
| 2024-09-11 |
1,428.50 |
1,448.50 |
1,414.00 |
1,427.50 |
56.3M |
| 2024-09-10 |
1,442.50 |
1,475.00 |
1,442.00 |
1,445.50 |
46.4M |
| 2024-09-09 |
1,410.00 |
1,449.50 |
1,406.50 |
1,443.00 |
59.3M |
| 2024-09-06 |
1,490.00 |
1,502.00 |
1,467.00 |
1,477.00 |
41.2M |
| 2024-09-05 |
1,479.00 |
1,513.50 |
1,460.00 |
1,485.50 |
70.2M |
| 2024-09-04 |
1,549.00 |
1,555.50 |
1,505.00 |
1,509.00 |
73.2M |
| 2024-09-03 |
1,559.00 |
1,599.00 |
1,553.50 |
1,599.00 |
52.2M |
| 2024-09-02 |
1,552.00 |
1,562.00 |
1,539.00 |
1,548.50 |
35.9M |
| 2024-08-30 |
1,520.00 |
1,532.00 |
1,512.00 |
1,528.00 |
44.5M |
| 2024-08-29 |
1,517.50 |
1,523.00 |
1,506.00 |
1,512.50 |
41.3M |
| 2024-08-28 |
1,492.00 |
1,509.50 |
1,486.00 |
1,509.50 |
35.4M |
| 2024-08-27 |
1,495.00 |
1,516.50 |
1,490.50 |
1,504.50 |
29.3M |
| 2024-08-26 |
1,513.00 |
1,523.50 |
1,488.00 |
1,498.50 |
47.2M |
| 2024-08-23 |
1,523.00 |
1,529.00 |
1,509.00 |
1,525.00 |
38.6M |
| 2024-08-22 |
1,536.50 |
1,538.00 |
1,502.00 |
1,513.50 |
42.9M |
| 2024-08-21 |
1,520.00 |
1,539.00 |
1,517.50 |
1,538.00 |
33.0M |
| 2024-08-20 |
1,560.00 |
1,560.50 |
1,534.00 |
1,544.00 |
38.0M |
| 2024-08-19 |
1,555.00 |
1,571.00 |
1,536.00 |
1,543.50 |
53.6M |
| 2024-08-16 |
1,575.00 |
1,575.00 |
1,538.50 |
1,553.00 |
74.3M |
| 2024-08-15 |
1,477.00 |
1,524.50 |
1,467.00 |
1,503.00 |
80.7M |
| 2024-08-14 |
1,480.00 |
1,486.50 |
1,444.00 |
1,457.50 |
69.1M |
| 2024-08-13 |
1,412.50 |
1,439.50 |
1,406.00 |
1,438.50 |
74.6M |
| 2024-08-09 |
1,424.00 |
1,426.00 |
1,386.00 |
1,410.50 |
85.2M |
| 2024-08-08 |
1,380.00 |
1,444.00 |
1,377.50 |
1,393.50 |
104.2M |
| 2024-08-07 |
1,310.00 |
1,484.00 |
1,304.00 |
1,433.00 |
180.5M |
| 2024-08-06 |
1,450.00 |
1,456.00 |
1,273.50 |
1,318.00 |
195.8M |
| 2024-08-05 |
1,236.00 |
1,348.50 |
1,200.00 |
1,245.50 |
217.9M |
| 2024-08-02 |
1,565.50 |
1,608.00 |
1,510.00 |
1,516.00 |
167.1M |
| 2024-08-01 |
1,742.00 |
1,753.50 |
1,693.50 |
1,725.50 |
110.2M |
| 2024-07-31 |
1,700.00 |
1,762.00 |
1,690.00 |
1,750.00 |
122.5M |
| 2024-07-30 |
1,676.00 |
1,689.50 |
1,669.00 |
1,680.50 |
45.2M |
| 2024-07-29 |
1,703.50 |
1,712.50 |
1,688.50 |
1,706.00 |
43.3M |
| 2024-07-26 |
1,685.50 |
1,714.50 |
1,674.00 |
1,685.50 |
53.6M |
| 2024-07-25 |
1,708.00 |
1,727.50 |
1,673.00 |
1,675.00 |
65.0M |
| 2024-07-24 |
1,759.50 |
1,766.00 |
1,743.00 |
1,743.00 |
38.1M |
| 2024-07-23 |
1,763.00 |
1,779.50 |
1,754.00 |
1,769.00 |
38.7M |
| 2024-07-22 |
1,780.00 |
1,783.50 |
1,743.50 |
1,747.00 |
38.2M |
| 2024-07-19 |
1,788.00 |
1,789.50 |
1,761.50 |
1,774.50 |
37.6M |
| 2024-07-18 |
1,756.00 |
1,795.00 |
1,754.00 |
1,775.00 |
52.4M |
| 2024-07-17 |
1,799.00 |
1,800.00 |
1,766.00 |
1,770.00 |
37.7M |
| 2024-07-16 |
1,760.00 |
1,786.00 |
1,754.50 |
1,777.00 |
42.0M |
| 2024-07-12 |
1,761.50 |
1,764.00 |
1,744.00 |
1,750.00 |
62.0M |
| 2024-07-11 |
1,815.50 |
1,817.50 |
1,790.00 |
1,792.00 |
47.0M |
| 2024-07-10 |
1,795.00 |
1,804.50 |
1,775.00 |
1,793.00 |
61.4M |
| 2024-07-09 |
1,791.00 |
1,791.00 |
1,760.50 |
1,766.50 |
65.7M |
| 2024-07-08 |
1,822.00 |
1,828.00 |
1,791.50 |
1,791.50 |
46.2M |
| 2024-07-05 |
1,838.00 |
1,849.50 |
1,808.50 |
1,816.50 |
55.1M |
| 2024-07-04 |
1,806.50 |
1,831.50 |
1,786.50 |
1,827.50 |
69.2M |
| 2024-07-03 |
1,805.00 |
1,813.50 |
1,791.00 |
1,801.00 |
62.5M |
| 2024-07-02 |
1,770.00 |
1,818.00 |
1,765.00 |
1,811.00 |
110.6M |
| 2024-07-01 |
1,742.00 |
1,749.00 |
1,721.00 |
1,749.00 |
69.8M |
| 2024-06-28 |
1,680.00 |
1,738.00 |
1,676.00 |
1,729.00 |
123.5M |
| 2024-06-27 |
1,659.00 |
1,674.50 |
1,655.50 |
1,664.50 |
58.2M |
| 2024-06-26 |
1,640.00 |
1,661.00 |
1,634.00 |
1,652.00 |
57.9M |
| 2024-06-25 |
1,603.00 |
1,646.50 |
1,598.00 |
1,641.50 |
70.5M |
| 2024-06-24 |
1,549.50 |
1,591.00 |
1,546.00 |
1,579.50 |
48.0M |
| 2024-06-21 |
1,570.50 |
1,577.00 |
1,544.00 |
1,547.00 |
58.2M |
| 2024-06-20 |
1,565.00 |
1,574.50 |
1,541.00 |
1,547.00 |
32.9M |
| 2024-06-19 |
1,560.00 |
1,577.00 |
1,552.00 |
1,570.00 |
35.8M |
| 2024-06-18 |
1,553.00 |
1,561.00 |
1,539.00 |
1,544.50 |
34.5M |
| 2024-06-17 |
1,562.00 |
1,574.00 |
1,535.50 |
1,544.50 |
55.6M |
| 2024-06-14 |
1,575.50 |
1,603.00 |
1,568.50 |
1,578.50 |
85.1M |
| 2024-06-13 |
1,623.00 |
1,624.00 |
1,595.00 |
1,598.50 |
44.4M |
| 2024-06-12 |
1,614.00 |
1,621.50 |
1,605.00 |
1,618.50 |
39.7M |
| 2024-06-11 |
1,652.00 |
1,660.50 |
1,632.50 |
1,632.50 |
43.5M |
| 2024-06-10 |
1,640.00 |
1,651.50 |
1,630.50 |
1,649.50 |
49.7M |
| 2024-06-07 |
1,635.00 |
1,648.50 |
1,605.00 |
1,622.50 |
69.2M |
| 2024-06-06 |
1,643.00 |
1,672.00 |
1,632.00 |
1,650.50 |
61.5M |
| 2024-06-05 |
1,661.00 |
1,666.00 |
1,639.00 |
1,643.00 |
65.8M |
| 2024-06-04 |
1,691.50 |
1,723.50 |
1,679.00 |
1,683.50 |
87.4M |
| 2024-06-03 |
1,684.50 |
1,701.50 |
1,682.00 |
1,696.00 |
73.9M |
| 2024-05-31 |
1,625.50 |
1,663.50 |
1,623.00 |
1,658.00 |
98.5M |
| 2024-05-30 |
1,621.00 |
1,647.50 |
1,613.00 |
1,629.50 |
57.7M |
| 2024-05-29 |
1,630.00 |
1,665.00 |
1,629.50 |
1,637.00 |
86.7M |
| 2024-05-28 |
1,595.00 |
1,628.00 |
1,589.00 |
1,628.00 |
68.8M |
| 2024-05-27 |
1,571.00 |
1,590.50 |
1,567.00 |
1,590.50 |
42.0M |
| 2024-05-24 |
1,543.00 |
1,573.50 |
1,542.00 |
1,571.00 |
43.7M |
| 2024-05-23 |
1,559.00 |
1,564.50 |
1,545.00 |
1,563.50 |
48.9M |
| 2024-05-22 |
1,564.00 |
1,566.00 |
1,549.00 |
1,553.50 |
47.2M |
| 2024-05-21 |
1,555.00 |
1,559.00 |
1,535.50 |
1,552.00 |
49.4M |
| 2024-05-20 |
1,553.00 |
1,573.00 |
1,551.50 |
1,563.00 |
56.9M |
| 2024-05-17 |
1,528.00 |
1,578.00 |
1,523.00 |
1,553.50 |
107.7M |
| 2024-05-16 |
1,550.50 |
1,560.50 |
1,502.00 |
1,522.50 |
159.3M |
| 2024-05-15 |
1,617.00 |
1,625.50 |
1,590.50 |
1,590.50 |
70.4M |
| 2024-05-14 |
1,600.00 |
1,613.00 |
1,591.00 |
1,605.50 |
42.7M |
| 2024-05-13 |
1,599.50 |
1,616.50 |
1,589.50 |
1,600.50 |
64.4M |
| 2024-05-10 |
1,587.00 |
1,612.50 |
1,583.00 |
1,593.00 |
73.8M |
| 2024-05-09 |
1,568.50 |
1,593.00 |
1,565.00 |
1,583.50 |
70.0M |
| 2024-05-08 |
1,560.00 |
1,565.50 |
1,545.50 |
1,551.00 |
35.8M |
| 2024-05-07 |
1,568.00 |
1,568.00 |
1,543.00 |
1,559.00 |
43.8M |
| 2024-05-02 |
1,557.00 |
1,559.00 |
1,543.00 |
1,554.00 |
31.1M |
| 2024-05-01 |
1,568.00 |
1,572.00 |
1,548.50 |
1,563.50 |
45.8M |
| 2024-04-30 |
1,543.00 |
1,579.50 |
1,539.50 |
1,579.50 |
57.8M |
| 2024-04-26 |
1,550.00 |
1,567.50 |
1,525.00 |
1,552.50 |
61.2M |
| 2024-04-25 |
1,564.00 |
1,572.00 |
1,550.00 |
1,551.50 |
35.5M |
| 2024-04-24 |
1,565.50 |
1,572.00 |
1,553.00 |
1,570.00 |
45.7M |
| 2024-04-23 |
1,561.00 |
1,571.50 |
1,547.50 |
1,554.50 |
48.4M |
| 2024-04-22 |
1,527.00 |
1,554.00 |
1,521.50 |
1,546.00 |
73.9M |
| 2024-04-19 |
1,520.50 |
1,526.00 |
1,481.00 |
1,500.00 |
64.5M |
| 2024-04-18 |
1,484.00 |
1,523.50 |
1,483.50 |
1,517.00 |
49.2M |
| 2024-04-17 |
1,520.00 |
1,520.00 |
1,479.00 |
1,492.50 |
50.6M |
| 2024-04-16 |
1,536.50 |
1,552.50 |
1,507.00 |
1,509.50 |
60.7M |
| 2024-04-15 |
1,525.00 |
1,542.50 |
1,516.00 |
1,542.50 |
42.5M |
| 2024-04-12 |
1,565.00 |
1,565.50 |
1,539.00 |
1,550.00 |
50.8M |
| 2024-04-11 |
1,532.00 |
1,563.50 |
1,531.50 |
1,562.50 |
54.5M |
| 2024-04-10 |
1,535.00 |
1,541.00 |
1,530.50 |
1,536.00 |
35.1M |
| 2024-04-09 |
1,549.50 |
1,555.50 |
1,531.50 |
1,547.50 |
47.3M |
| 2024-04-08 |
1,533.50 |
1,547.50 |
1,527.50 |
1,547.50 |
45.0M |
| 2024-04-05 |
1,514.00 |
1,525.50 |
1,509.00 |
1,525.50 |
53.5M |
| 2024-04-04 |
1,527.50 |
1,561.50 |
1,516.00 |
1,549.00 |
76.6M |
| 2024-04-03 |
1,489.50 |
1,514.50 |
1,481.00 |
1,510.50 |
52.6M |
| 2024-04-02 |
1,510.00 |
1,528.50 |
1,491.50 |
1,494.50 |
67.8M |
| 2024-04-01 |
1,557.00 |
1,563.50 |
1,489.00 |
1,495.00 |
82.3M |
| 2024-03-29 |
1,549.00 |
1,561.00 |
1,546.00 |
1,557.00 |
43.0M |
| 2024-03-28 |
1,541.00 |
1,569.50 |
1,535.00 |
1,535.00 |
69.5M |
| 2024-03-27 |
1,570.00 |
1,591.50 |
1,566.50 |
1,571.00 |
85.4M |
| 2024-03-26 |
1,587.00 |
1,587.00 |
1,562.00 |
1,565.50 |
60.0M |
| 2024-03-25 |
1,597.00 |
1,597.50 |
1,578.50 |
1,580.50 |
65.9M |
| 2024-03-22 |
1,582.00 |
1,604.00 |
1,573.00 |
1,602.00 |
87.3M |
| 2024-03-21 |
1,544.00 |
1,574.00 |
1,528.00 |
1,572.50 |
114.7M |
| 2024-03-19 |
1,530.00 |
1,553.00 |
1,479.00 |
1,527.50 |
120.4M |
| 2024-03-18 |
1,523.00 |
1,536.00 |
1,508.50 |
1,533.50 |
66.6M |
| 2024-03-15 |
1,503.00 |
1,535.50 |
1,501.00 |
1,504.50 |
109.0M |
| 2024-03-14 |
1,521.50 |
1,530.50 |
1,505.00 |
1,520.00 |
67.3M |
| 2024-03-13 |
1,570.50 |
1,577.50 |
1,521.00 |
1,530.50 |
70.8M |
| 2024-03-12 |
1,534.50 |
1,550.50 |
1,508.50 |
1,534.50 |
95.4M |
| 2024-03-11 |
1,624.50 |
1,625.50 |
1,546.00 |
1,568.00 |
125.7M |
| 2024-03-08 |
1,616.50 |
1,645.50 |
1,607.00 |
1,632.00 |
132.2M |
| 2024-03-07 |
1,616.00 |
1,644.00 |
1,600.50 |
1,616.50 |
115.1M |
| 2024-03-06 |
1,592.00 |
1,609.50 |
1,586.00 |
1,608.00 |
91.7M |
| 2024-03-05 |
1,571.50 |
1,596.50 |
1,565.50 |
1,596.50 |
85.0M |
| 2024-03-04 |
1,575.00 |
1,576.00 |
1,558.50 |
1,569.00 |
66.3M |
| 2024-03-01 |
1,524.50 |
1,572.00 |
1,522.00 |
1,570.50 |
95.1M |
| 2024-02-29 |
1,522.00 |
1,542.00 |
1,514.00 |
1,542.00 |
86.2M |
| 2024-02-28 |
1,540.50 |
1,552.00 |
1,511.00 |
1,521.00 |
79.0M |
| 2024-02-27 |
1,517.00 |
1,550.00 |
1,508.50 |
1,536.50 |
98.3M |
| 2024-02-26 |
1,500.00 |
1,526.00 |
1,497.00 |
1,515.00 |
81.6M |
| 2024-02-22 |
1,493.00 |
1,496.00 |
1,483.50 |
1,490.00 |
63.3M |
| 2024-02-21 |
1,483.50 |
1,488.00 |
1,472.50 |
1,475.50 |
50.3M |
| 2024-02-20 |
1,505.00 |
1,527.00 |
1,481.50 |
1,487.50 |
80.5M |
| 2024-02-19 |
1,450.00 |
1,498.00 |
1,449.50 |
1,497.50 |
89.1M |
| 2024-02-16 |
1,416.00 |
1,444.00 |
1,412.00 |
1,442.00 |
96.8M |
| 2024-02-15 |
1,419.50 |
1,421.00 |
1,403.00 |
1,404.00 |
60.2M |
| 2024-02-14 |
1,410.50 |
1,419.00 |
1,405.00 |
1,409.00 |
55.1M |
| 2024-02-13 |
1,404.50 |
1,411.50 |
1,394.50 |
1,410.50 |
62.5M |
| 2024-02-09 |
1,390.00 |
1,395.00 |
1,373.00 |
1,386.00 |
56.6M |
| 2024-02-08 |
1,405.00 |
1,405.50 |
1,382.50 |
1,384.00 |
63.3M |
| 2024-02-07 |
1,390.50 |
1,408.50 |
1,386.00 |
1,404.00 |
50.7M |
| 2024-02-06 |
1,412.50 |
1,428.50 |
1,399.50 |
1,399.50 |
97.2M |
| 2024-02-05 |
1,410.00 |
1,440.50 |
1,404.50 |
1,437.00 |
99.9M |
| 2024-02-02 |
1,384.00 |
1,392.00 |
1,375.50 |
1,392.00 |
59.7M |
| 2024-02-01 |
1,378.00 |
1,399.00 |
1,378.00 |
1,389.00 |
67.6M |
| 2024-01-31 |
1,370.00 |
1,395.00 |
1,365.00 |
1,395.00 |
83.4M |
| 2024-01-30 |
1,368.00 |
1,368.50 |
1,361.00 |
1,363.50 |
43.0M |
| 2024-01-29 |
1,369.50 |
1,376.50 |
1,360.50 |
1,368.00 |
58.9M |
| 2024-01-26 |
1,363.00 |
1,366.50 |
1,341.00 |
1,341.00 |
93.0M |
| 2024-01-25 |
1,392.00 |
1,396.50 |
1,374.00 |
1,383.50 |
91.7M |
| 2024-01-24 |
1,316.00 |
1,384.50 |
1,313.50 |
1,384.00 |
166.1M |
| 2024-01-23 |
1,308.00 |
1,327.50 |
1,299.50 |
1,315.00 |
93.8M |
| 2024-01-22 |
1,300.00 |
1,308.00 |
1,294.00 |
1,308.00 |
55.6M |
| 2024-01-19 |
1,305.50 |
1,305.50 |
1,292.00 |
1,294.00 |
60.3M |
| 2024-01-18 |
1,296.50 |
1,302.50 |
1,289.50 |
1,299.00 |
50.0M |
| 2024-01-17 |
1,294.00 |
1,303.00 |
1,287.50 |
1,293.00 |
80.5M |
| 2024-01-16 |
1,293.00 |
1,294.50 |
1,279.00 |
1,284.50 |
49.1M |
| 2024-01-15 |
1,277.50 |
1,294.50 |
1,274.00 |
1,293.50 |
60.2M |
| 2024-01-12 |
1,280.00 |
1,284.50 |
1,265.50 |
1,267.50 |
71.2M |
| 2024-01-11 |
1,273.00 |
1,287.50 |
1,267.00 |
1,281.00 |
82.1M |
| 2024-01-10 |
1,252.50 |
1,267.50 |
1,250.50 |
1,260.00 |
54.8M |
| 2024-01-09 |
1,270.50 |
1,270.50 |
1,252.00 |
1,259.50 |
54.3M |
| 2024-01-05 |
1,232.50 |
1,258.00 |
1,232.50 |
1,258.00 |
67.8M |
| 2024-01-04 |
1,212.00 |
1,225.00 |
1,199.50 |
1,225.00 |
64.4M |