| 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 |
| 2021-12-31 |
3,420.04 |
3,430.00 |
3,414.50 |
3,414.50 |
0.0M |
| 2021-12-30 |
3,474.07 |
3,474.07 |
3,430.00 |
3,430.00 |
0.0M |
| 2021-12-29 |
3,479.00 |
3,497.99 |
3,475.00 |
3,475.00 |
0.0M |
| 2021-12-28 |
3,455.50 |
3,499.99 |
3,448.00 |
3,448.00 |
0.0M |
| 2021-12-27 |
3,447.00 |
3,459.99 |
3,423.00 |
3,455.50 |
0.0M |
| 2021-12-23 |
3,446.00 |
3,506.23 |
3,430.00 |
3,431.00 |
0.0M |
| 2021-12-22 |
3,467.74 |
3,529.95 |
3,401.29 |
3,421.34 |
0.0M |
| 2021-12-21 |
3,398.00 |
3,513.41 |
3,398.00 |
3,476.32 |
0.0M |
| 2021-12-20 |
3,286.00 |
3,296.39 |
3,223.44 |
3,252.60 |
0.0M |
| 2021-12-17 |
3,366.00 |
3,380.35 |
3,336.32 |
3,380.35 |
0.0M |
| 2021-12-16 |
3,435.00 |
3,477.59 |
3,399.00 |
3,399.00 |
0.0M |
| 2021-12-15 |
3,535.00 |
3,535.00 |
3,442.36 |
3,465.01 |
0.0M |
| 2021-12-14 |
3,503.00 |
3,537.00 |
3,485.01 |
3,533.98 |
0.0M |
| 2021-12-13 |
3,524.97 |
3,594.08 |
3,469.00 |
3,586.92 |
0.0M |
| 2021-12-10 |
3,543.41 |
3,547.23 |
3,501.00 |
3,525.00 |
0.0M |
| 2021-12-09 |
3,599.99 |
3,599.99 |
3,530.40 |
3,530.40 |
0.0M |
| 2021-12-08 |
3,576.57 |
3,576.80 |
3,550.01 |
3,561.00 |
0.0M |
| 2021-12-07 |
3,661.00 |
3,661.00 |
3,605.00 |
3,610.00 |
0.0M |
| 2021-12-06 |
3,580.00 |
3,600.00 |
3,565.01 |
3,596.00 |
0.0M |
| 2021-12-03 |
3,644.00 |
3,644.00 |
3,580.00 |
3,595.00 |
0.0M |
| 2021-12-02 |
3,575.00 |
3,673.59 |
3,550.01 |
3,626.25 |
0.0M |
| 2021-12-01 |
3,654.00 |
3,654.00 |
3,590.00 |
3,590.00 |
0.0M |
| 2021-11-30 |
3,685.00 |
3,685.00 |
3,600.00 |
3,663.74 |
0.0M |
| 2021-11-29 |
3,692.00 |
3,737.59 |
3,659.98 |
3,694.71 |
0.0M |
| 2021-11-26 |
3,660.00 |
3,695.00 |
3,638.11 |
3,651.00 |
0.0M |
| 2021-11-25 |
3,650.00 |
3,669.00 |
3,650.00 |
3,669.00 |
0.0M |
| 2021-11-24 |
3,689.98 |
3,690.00 |
3,629.00 |
3,686.00 |
0.0M |
| 2021-11-23 |
3,636.35 |
3,660.00 |
3,625.00 |
3,633.99 |
0.0M |
| 2021-11-22 |
3,720.00 |
3,734.99 |
3,670.00 |
3,706.00 |
0.0M |
| 2021-11-19 |
3,620.00 |
3,680.00 |
3,620.00 |
3,641.84 |
0.0M |
| 2021-11-18 |
3,569.27 |
3,585.00 |
3,540.00 |
3,540.00 |
0.0M |
| 2021-11-17 |
3,565.00 |
3,565.00 |
3,545.50 |
3,549.27 |
0.0M |
| 2021-11-16 |
3,528.45 |
3,654.89 |
3,528.45 |
3,565.00 |
0.0M |
| 2021-11-12 |
3,480.90 |
3,480.90 |
3,454.00 |
3,470.01 |
0.0M |
| 2021-11-11 |
3,450.00 |
3,460.99 |
3,428.00 |
3,460.99 |
0.0M |
| 2021-11-10 |
3,508.65 |
3,508.65 |
3,449.00 |
3,488.08 |
0.0M |
| 2021-11-09 |
3,507.45 |
3,517.97 |
3,479.99 |
3,517.97 |
0.0M |
| 2021-11-08 |
3,618.00 |
3,618.00 |
3,468.00 |
3,490.00 |
0.0M |
| 2021-11-05 |
3,620.00 |
3,662.00 |
3,605.30 |
3,605.93 |
0.0M |
| 2021-11-04 |
3,585.54 |
3,607.03 |
3,581.95 |
3,606.00 |
0.0M |
| 2021-11-03 |
3,480.00 |
3,596.53 |
3,480.00 |
3,557.18 |
0.0M |
| 2021-11-01 |
3,476.16 |
3,487.36 |
3,459.10 |
3,459.10 |
0.0M |
| 2021-10-29 |
3,333.21 |
3,449.00 |
3,333.21 |
3,449.00 |
0.0M |
| 2021-10-28 |
3,326.50 |
3,352.10 |
3,326.50 |
3,352.10 |
0.0M |
| 2021-10-27 |
3,270.00 |
3,306.00 |
3,265.00 |
3,303.50 |
0.0M |
| 2021-10-26 |
3,332.45 |
3,344.89 |
3,286.01 |
3,308.63 |
0.0M |
| 2021-10-25 |
3,291.00 |
3,325.00 |
3,291.00 |
3,300.01 |
0.0M |
| 2021-10-22 |
3,282.00 |
3,319.99 |
3,270.07 |
3,285.00 |
0.0M |
| 2021-10-21 |
3,229.00 |
3,287.85 |
3,229.00 |
3,282.00 |
0.0M |
| 2021-10-20 |
3,190.00 |
3,197.94 |
3,185.01 |
3,197.94 |
0.0M |
| 2021-10-19 |
3,190.01 |
3,194.50 |
3,170.00 |
3,184.39 |
0.0M |
| 2021-10-18 |
3,200.00 |
3,241.00 |
3,200.00 |
3,241.00 |
0.0M |
| 2021-10-15 |
3,249.00 |
3,249.00 |
3,194.30 |
3,210.00 |
0.0M |
| 2021-10-14 |
3,242.37 |
3,244.75 |
3,220.62 |
3,225.87 |
0.0M |
| 2021-10-13 |
3,190.00 |
3,225.00 |
3,179.88 |
3,220.60 |
0.0M |
| 2021-10-12 |
3,156.99 |
3,187.96 |
3,145.00 |
3,180.79 |
0.0M |
| 2021-10-11 |
3,180.00 |
3,189.00 |
3,120.01 |
3,120.01 |
0.0M |
| 2021-10-08 |
3,130.00 |
3,163.95 |
3,106.51 |
3,153.60 |
0.0M |
| 2021-10-07 |
3,102.80 |
3,182.34 |
3,102.80 |
3,142.50 |
0.0M |
| 2021-10-06 |
3,098.00 |
3,098.00 |
3,051.01 |
3,062.10 |
0.0M |
| 2021-10-05 |
3,060.00 |
3,102.85 |
3,054.39 |
3,084.95 |
0.0M |
| 2021-10-04 |
3,018.00 |
3,036.99 |
3,002.40 |
3,011.84 |
0.0M |
| 2021-10-01 |
2,984.98 |
3,047.99 |
2,980.00 |
3,010.27 |
0.0M |
| 2021-09-30 |
3,012.99 |
3,025.00 |
2,970.00 |
2,999.98 |
0.0M |
| 2021-09-29 |
3,010.00 |
3,044.99 |
3,003.00 |
3,010.20 |
0.0M |
| 2021-09-28 |
2,980.00 |
2,996.65 |
2,954.44 |
2,958.38 |
0.0M |
| 2021-09-27 |
2,991.12 |
3,003.33 |
2,965.00 |
2,973.97 |
0.0M |
| 2021-09-24 |
3,121.19 |
3,121.19 |
2,983.00 |
3,008.63 |
0.0M |
| 2021-09-23 |
3,205.00 |
3,232.73 |
3,172.20 |
3,196.85 |
0.0M |
| 2021-09-22 |
3,138.00 |
3,157.03 |
3,138.00 |
3,157.01 |
0.0M |
| 2021-09-21 |
3,118.00 |
3,138.00 |
3,095.01 |
3,130.00 |
0.0M |
| 2021-09-20 |
3,120.00 |
3,149.99 |
3,075.01 |
3,106.43 |
0.0M |
| 2021-09-17 |
3,146.01 |
3,152.00 |
3,121.39 |
3,121.40 |
0.0M |
| 2021-09-15 |
3,105.00 |
3,145.00 |
3,101.00 |
3,145.00 |
0.0M |
| 2021-09-14 |
3,150.00 |
3,199.72 |
3,137.99 |
3,167.04 |
0.0M |
| 2021-09-13 |
3,210.00 |
3,210.00 |
3,140.01 |
3,165.00 |
0.0M |
| 2021-09-10 |
3,271.93 |
3,288.00 |
3,256.77 |
3,258.64 |
0.0M |
| 2021-09-09 |
3,255.00 |
3,309.99 |
3,250.01 |
3,250.03 |
0.0M |
| 2021-09-08 |
3,201.01 |
3,220.00 |
3,195.00 |
3,201.94 |
0.0M |
| 2021-09-07 |
3,240.00 |
3,254.98 |
3,234.18 |
3,251.76 |
0.0M |
| 2021-09-03 |
3,240.00 |
3,270.00 |
3,240.00 |
3,255.00 |
0.0M |
| 2021-09-02 |
3,313.73 |
3,313.73 |
3,266.03 |
3,266.61 |
0.0M |
| 2021-09-01 |
3,298.90 |
3,320.00 |
3,280.00 |
3,292.99 |
0.0M |
| 2021-08-31 |
3,350.00 |
3,350.00 |
3,303.00 |
3,305.00 |
0.0M |
| 2021-08-30 |
3,387.69 |
3,387.69 |
3,380.00 |
3,380.00 |
0.0M |
| 2021-08-27 |
3,395.00 |
3,414.82 |
3,387.69 |
3,387.69 |
0.0M |
| 2021-08-26 |
3,408.00 |
3,408.00 |
3,380.02 |
3,388.76 |
0.0M |
| 2021-08-25 |
3,459.30 |
3,459.30 |
3,428.21 |
3,428.90 |
0.0M |
| 2021-08-24 |
3,442.00 |
3,459.97 |
3,425.01 |
3,428.09 |
0.0M |
| 2021-08-23 |
3,480.00 |
3,480.44 |
3,439.99 |
3,445.34 |
0.0M |
| 2021-08-20 |
3,376.00 |
3,444.29 |
3,376.00 |
3,417.78 |
0.0M |
| 2021-08-19 |
3,360.00 |
3,366.22 |
3,317.81 |
3,318.01 |
0.0M |
| 2021-08-18 |
3,397.68 |
3,406.00 |
3,360.01 |
3,375.77 |
0.0M |
| 2021-08-17 |
3,384.00 |
3,401.10 |
3,384.00 |
3,390.02 |
0.0M |
| 2021-08-16 |
3,390.00 |
3,447.96 |
3,385.22 |
3,395.13 |
0.1M |
| 2021-08-13 |
3,385.65 |
3,426.15 |
3,380.01 |
3,380.02 |
0.0M |
| 2021-08-12 |
3,382.72 |
3,410.00 |
3,358.61 |
3,385.02 |
0.0M |
| 2021-08-11 |
3,423.55 |
3,423.55 |
3,410.00 |
3,411.35 |
0.0M |
| 2021-08-10 |
3,525.98 |
3,525.98 |
3,467.70 |
3,467.70 |
0.0M |
| 2021-08-09 |
3,517.89 |
3,517.89 |
3,450.01 |
3,454.46 |
0.0M |
| 2021-08-06 |
3,469.99 |
3,481.00 |
3,450.02 |
3,450.03 |
0.0M |
| 2021-08-05 |
3,435.00 |
3,463.99 |
3,430.00 |
3,461.97 |
0.0M |
| 2021-08-04 |
3,420.00 |
3,448.98 |
3,420.00 |
3,439.70 |
0.0M |
| 2021-08-03 |
3,379.98 |
3,436.88 |
3,350.01 |
3,390.01 |
0.0M |
| 2021-08-02 |
3,345.00 |
3,386.16 |
3,340.01 |
3,340.01 |
0.0M |
| 2021-07-30 |
3,315.00 |
3,334.27 |
3,300.05 |
3,333.23 |
0.0M |
| 2021-07-29 |
3,296.61 |
3,313.00 |
3,292.00 |
3,309.54 |
0.0M |
| 2021-07-28 |
3,285.00 |
3,315.00 |
3,273.25 |
3,299.24 |
0.0M |
| 2021-07-27 |
3,312.00 |
3,312.00 |
3,250.01 |
3,288.50 |
0.0M |
| 2021-07-26 |
3,350.00 |
3,350.00 |
3,269.78 |
3,307.83 |
0.0M |
| 2021-07-23 |
3,309.00 |
3,348.46 |
3,309.00 |
3,335.94 |
0.0M |
| 2021-07-22 |
3,254.99 |
3,292.00 |
3,240.01 |
3,262.09 |
0.0M |
| 2021-07-21 |
3,249.00 |
3,249.00 |
3,229.47 |
3,243.29 |
0.0M |
| 2021-07-20 |
3,145.76 |
3,227.46 |
3,145.76 |
3,219.66 |
0.0M |
| 2021-07-19 |
3,152.00 |
3,165.21 |
3,105.42 |
3,146.29 |
0.0M |
| 2021-07-16 |
3,190.00 |
3,192.00 |
3,165.21 |
3,184.26 |
0.0M |
| 2021-07-15 |
3,210.00 |
3,235.00 |
3,206.95 |
3,210.01 |
0.0M |
| 2021-07-14 |
3,237.00 |
3,241.99 |
3,197.90 |
3,219.99 |
0.0M |
| 2021-07-13 |
3,238.75 |
3,263.41 |
3,222.56 |
3,242.66 |
0.0M |
| 2021-07-12 |
3,200.00 |
3,238.99 |
3,199.96 |
3,219.25 |
0.0M |
| 2021-07-09 |
3,210.00 |
3,216.00 |
3,175.00 |
3,199.95 |
0.0M |
| 2021-07-08 |
3,161.19 |
3,221.97 |
3,161.19 |
3,208.47 |
0.0M |
| 2021-07-07 |
3,203.57 |
3,228.00 |
3,161.13 |
3,161.19 |
0.0M |
| 2021-07-06 |
3,180.81 |
3,217.67 |
3,141.12 |
3,190.08 |
0.0M |
| 2021-07-05 |
3,200.00 |
3,242.00 |
3,164.99 |
3,164.99 |
0.0M |
| 2021-07-02 |
3,181.64 |
3,181.64 |
3,149.00 |
3,165.97 |
0.0M |
| 2021-07-01 |
3,089.99 |
3,169.99 |
3,089.99 |
3,159.96 |
0.0M |
| 2021-06-30 |
3,050.00 |
3,089.99 |
3,038.14 |
3,080.00 |
0.0M |
| 2021-06-29 |
2,988.41 |
3,094.00 |
2,988.41 |
3,080.02 |
0.0M |
| 2021-06-28 |
3,035.52 |
3,039.99 |
2,989.01 |
3,021.58 |
0.0M |
| 2021-06-25 |
2,983.43 |
3,068.99 |
2,950.01 |
3,053.40 |
0.1M |
| 2021-06-24 |
2,691.00 |
2,701.00 |
2,623.01 |
2,656.00 |
0.0M |
| 2021-06-23 |
2,690.01 |
2,715.00 |
2,684.99 |
2,696.01 |
0.0M |
| 2021-06-22 |
2,695.00 |
2,725.00 |
2,690.00 |
2,690.01 |
0.0M |
| 2021-06-21 |
2,655.00 |
2,698.99 |
2,655.00 |
2,677.88 |
0.0M |
| 2021-06-18 |
2,635.00 |
2,666.99 |
2,634.00 |
2,650.00 |
0.0M |
| 2021-06-17 |
2,637.25 |
2,659.99 |
2,610.01 |
2,649.00 |
0.0M |
| 2021-06-16 |
2,615.00 |
2,654.00 |
2,612.01 |
2,654.00 |
0.0M |
| 2021-06-15 |
2,610.60 |
2,643.99 |
2,600.01 |
2,619.19 |
0.0M |
| 2021-06-14 |
2,636.78 |
2,636.78 |
2,590.01 |
2,596.00 |
0.0M |
| 2021-06-11 |
2,605.01 |
2,621.00 |
2,603.01 |
2,606.84 |
0.0M |
| 2021-06-10 |
2,600.00 |
2,638.24 |
2,570.00 |
2,581.56 |
0.0M |
| 2021-06-09 |
2,630.00 |
2,630.00 |
2,594.00 |
2,601.98 |
0.0M |
| 2021-06-08 |
2,620.00 |
2,667.99 |
2,613.01 |
2,634.70 |
0.0M |
| 2021-06-07 |
2,654.00 |
2,669.99 |
2,640.01 |
2,669.99 |
0.0M |
| 2021-06-04 |
2,650.01 |
2,674.99 |
2,646.02 |
2,667.65 |
0.0M |
| 2021-06-03 |
2,674.84 |
2,705.02 |
2,665.00 |
2,701.25 |
0.0M |
| 2021-06-02 |
2,710.00 |
2,710.00 |
2,660.00 |
2,674.84 |
0.0M |
| 2021-06-01 |
2,722.72 |
2,724.99 |
2,670.02 |
2,684.67 |
0.0M |
| 2021-05-28 |
2,733.09 |
2,735.99 |
2,700.01 |
2,722.72 |
0.0M |
| 2021-05-27 |
2,734.08 |
2,757.00 |
2,734.08 |
2,735.01 |
0.0M |
| 2021-05-26 |
2,730.00 |
2,740.00 |
2,727.00 |
2,727.68 |
0.0M |
| 2021-05-25 |
2,675.00 |
2,699.97 |
2,660.00 |
2,680.00 |
0.0M |
| 2021-05-24 |
2,657.01 |
2,675.00 |
2,650.94 |
2,667.00 |
0.0M |
| 2021-05-21 |
2,658.71 |
2,670.00 |
2,642.01 |
2,657.01 |
0.0M |
| 2021-05-20 |
2,640.00 |
2,699.99 |
2,635.00 |
2,659.00 |
0.1M |
| 2021-05-19 |
2,609.31 |
2,658.99 |
2,609.31 |
2,642.59 |
0.0M |
| 2021-05-18 |
2,720.00 |
2,720.00 |
2,704.88 |
2,704.88 |
0.0M |
| 2021-05-17 |
2,724.00 |
2,724.00 |
2,686.24 |
2,697.48 |
0.0M |
| 2021-05-14 |
2,657.17 |
2,709.00 |
2,657.17 |
2,702.00 |
0.0M |
| 2021-05-13 |
2,700.00 |
2,705.00 |
2,658.50 |
2,674.00 |
0.0M |
| 2021-05-12 |
2,749.99 |
2,749.99 |
2,686.01 |
2,700.00 |
0.0M |
| 2021-05-11 |
2,716.00 |
2,748.20 |
2,704.99 |
2,740.00 |
0.0M |
| 2021-05-10 |
2,740.78 |
2,753.48 |
2,700.03 |
2,725.00 |
0.0M |
| 2021-05-07 |
2,705.00 |
2,770.00 |
2,705.00 |
2,750.78 |
0.0M |
| 2021-05-06 |
2,670.00 |
2,698.00 |
2,665.00 |
2,670.79 |
0.0M |
| 2021-05-05 |
2,696.00 |
2,710.00 |
2,667.98 |
2,680.00 |
0.0M |
| 2021-05-04 |
2,684.00 |
2,684.00 |
2,620.77 |
2,651.01 |
0.0M |
| 2021-05-03 |
2,683.01 |
2,712.00 |
2,675.13 |
2,688.50 |
0.0M |
| 2021-04-30 |
2,683.99 |
2,690.00 |
2,658.53 |
2,677.90 |
0.0M |
| 2021-04-29 |
2,655.00 |
2,686.70 |
2,565.58 |
2,655.52 |
0.0M |
| 2021-04-28 |
2,645.03 |
2,645.03 |
2,585.01 |
2,603.97 |
0.0M |
| 2021-04-27 |
2,630.00 |
2,657.99 |
2,620.01 |
2,645.19 |
0.0M |
| 2021-04-26 |
2,611.00 |
2,615.00 |
2,570.00 |
2,601.63 |
0.1M |
| 2021-04-23 |
2,587.99 |
2,598.98 |
2,563.00 |
2,582.50 |
0.0M |
| 2021-04-22 |
2,616.00 |
2,616.00 |
2,545.95 |
2,575.00 |
0.0M |
| 2021-04-21 |
2,540.00 |
2,606.99 |
2,540.00 |
2,583.95 |
0.0M |
| 2021-04-20 |
2,600.00 |
2,600.00 |
2,501.99 |
2,533.27 |
0.0M |
| 2021-04-19 |
2,645.00 |
2,645.00 |
2,620.01 |
2,627.09 |
0.0M |
| 2021-04-16 |
2,670.51 |
2,699.99 |
2,670.00 |
2,689.99 |
0.0M |
| 2021-04-15 |
2,658.00 |
2,690.00 |
2,650.30 |
2,668.00 |
0.0M |
| 2021-04-14 |
2,680.00 |
2,680.50 |
2,646.00 |
2,650.28 |
0.0M |
| 2021-04-13 |
2,710.00 |
2,739.99 |
2,680.00 |
2,686.52 |
0.0M |
| 2021-04-12 |
2,734.00 |
2,753.96 |
2,705.01 |
2,742.00 |
0.0M |
| 2021-04-09 |
2,740.00 |
2,740.00 |
2,695.01 |
2,728.56 |
0.0M |
| 2021-04-08 |
2,751.49 |
2,751.49 |
2,687.00 |
2,688.00 |
0.0M |
| 2021-04-07 |
2,765.00 |
2,789.97 |
2,760.00 |
2,768.98 |
0.0M |
| 2021-04-06 |
2,755.22 |
2,789.99 |
2,755.22 |
2,773.00 |
0.0M |
| 2021-04-05 |
2,702.44 |
2,764.00 |
2,702.44 |
2,749.51 |
0.0M |
| 2021-03-31 |
2,715.05 |
2,749.99 |
2,714.00 |
2,720.00 |
0.0M |
| 2021-03-30 |
2,733.00 |
2,754.18 |
2,710.24 |
2,742.00 |
0.0M |
| 2021-03-29 |
2,733.33 |
2,754.20 |
2,712.99 |
2,754.20 |
0.0M |
| 2021-03-26 |
2,690.00 |
2,735.00 |
2,680.00 |
2,733.34 |
0.0M |
| 2021-03-25 |
2,649.00 |
2,715.99 |
2,615.06 |
2,665.00 |
0.0M |
| 2021-03-24 |
2,849.00 |
2,859.00 |
2,790.00 |
2,790.00 |
0.0M |
| 2021-03-23 |
2,879.50 |
2,881.16 |
2,847.00 |
2,848.52 |
0.1M |
| 2021-03-22 |
2,855.00 |
2,869.99 |
2,829.99 |
2,850.00 |
0.0M |
| 2021-03-19 |
2,850.00 |
2,870.98 |
2,775.00 |
2,844.69 |
0.0M |
| 2021-03-18 |
2,990.00 |
2,990.00 |
2,917.00 |
2,926.96 |
0.0M |
| 2021-03-17 |
2,970.00 |
3,030.00 |
2,940.50 |
2,953.00 |
0.0M |
| 2021-03-16 |
2,930.00 |
2,990.00 |
2,930.00 |
2,977.78 |
0.0M |
| 2021-03-12 |
2,935.00 |
2,937.00 |
2,883.34 |
2,916.00 |
0.0M |
| 2021-03-11 |
2,900.00 |
2,934.99 |
2,885.00 |
2,916.86 |
0.0M |
| 2021-03-10 |
2,935.00 |
2,935.00 |
2,870.50 |
2,888.00 |
0.0M |
| 2021-03-09 |
2,907.22 |
2,934.99 |
2,857.10 |
2,878.60 |
0.0M |
| 2021-03-08 |
2,848.99 |
2,910.00 |
2,848.99 |
2,910.00 |
0.0M |
| 2021-03-05 |
2,800.00 |
2,833.00 |
2,761.00 |
2,833.00 |
0.1M |
| 2021-03-04 |
2,782.05 |
2,799.99 |
2,750.00 |
2,779.00 |
0.0M |
| 2021-03-03 |
2,825.01 |
2,883.99 |
2,825.00 |
2,849.99 |
0.0M |
| 2021-03-02 |
2,825.00 |
2,845.00 |
2,807.00 |
2,825.00 |
0.0M |
| 2021-03-01 |
2,849.00 |
2,890.00 |
2,849.00 |
2,850.00 |
0.0M |
| 2021-02-26 |
2,834.00 |
2,847.00 |
2,801.00 |
2,840.00 |
0.0M |
| 2021-02-25 |
2,860.00 |
2,899.99 |
2,832.00 |
2,832.00 |
0.1M |
| 2021-02-24 |
2,900.00 |
2,900.00 |
2,740.04 |
2,767.21 |
0.0M |
| 2021-02-23 |
2,850.00 |
2,850.00 |
2,735.00 |
2,798.05 |
0.0M |
| 2021-02-22 |
2,940.00 |
2,940.00 |
2,840.00 |
2,870.99 |
0.0M |
| 2021-02-19 |
2,921.99 |
2,921.99 |
2,900.01 |
2,915.37 |
0.0M |
| 2021-02-18 |
2,900.00 |
2,950.00 |
2,900.00 |
2,930.00 |
0.0M |
| 2021-02-17 |
2,911.98 |
2,911.98 |
2,829.71 |
2,909.75 |
0.0M |
| 2021-02-16 |
2,877.99 |
2,881.53 |
2,855.00 |
2,856.00 |
0.0M |
| 2021-02-15 |
2,834.00 |
2,834.00 |
2,829.70 |
2,829.70 |
0.0M |
| 2021-02-12 |
2,883.00 |
2,883.00 |
2,829.71 |
2,834.00 |
0.0M |
| 2021-02-11 |
2,860.00 |
2,876.00 |
2,853.00 |
2,875.00 |
0.0M |
| 2021-02-10 |
2,864.44 |
2,864.44 |
2,826.01 |
2,853.00 |
0.0M |
| 2021-02-09 |
2,851.01 |
2,870.00 |
2,850.00 |
2,850.19 |
0.0M |
| 2021-02-08 |
2,890.00 |
2,900.00 |
2,877.00 |
2,877.00 |
0.0M |
| 2021-02-05 |
2,860.00 |
2,920.00 |
2,860.00 |
2,920.00 |
0.0M |
| 2021-02-04 |
2,817.70 |
2,880.00 |
2,817.70 |
2,855.00 |
0.0M |
| 2021-02-03 |
2,817.00 |
2,817.00 |
2,793.00 |
2,808.00 |
0.0M |
| 2021-02-02 |
2,770.00 |
2,821.00 |
2,770.00 |
2,817.00 |
0.0M |
| 2021-01-29 |
2,690.00 |
2,760.00 |
2,690.00 |
2,760.00 |
0.0M |
| 2021-01-28 |
2,750.00 |
2,750.50 |
2,691.49 |
2,731.17 |
0.0M |
| 2021-01-27 |
2,710.00 |
2,710.00 |
2,646.20 |
2,654.43 |
0.0M |
| 2021-01-26 |
2,720.00 |
2,740.00 |
2,695.00 |
2,695.00 |
0.0M |
| 2021-01-25 |
2,769.00 |
2,769.00 |
2,735.50 |
2,760.63 |
0.0M |
| 2021-01-22 |
2,801.00 |
2,806.00 |
2,800.00 |
2,800.00 |
0.0M |
| 2021-01-21 |
2,809.90 |
2,809.90 |
2,795.25 |
2,796.20 |
0.0M |
| 2021-01-20 |
2,761.00 |
2,803.00 |
2,760.00 |
2,803.00 |
0.0M |
| 2021-01-19 |
2,755.00 |
2,755.00 |
2,739.00 |
2,739.00 |
0.0M |
| 2021-01-15 |
2,790.00 |
2,808.00 |
2,772.87 |
2,801.00 |
0.0M |
| 2021-01-14 |
2,845.01 |
2,845.01 |
2,772.45 |
2,772.45 |
0.0M |
| 2021-01-13 |
2,845.00 |
2,845.01 |
2,835.02 |
2,840.00 |
0.0M |
| 2021-01-12 |
2,920.00 |
2,922.00 |
2,885.00 |
2,885.00 |
0.0M |
| 2021-01-11 |
2,943.19 |
2,950.00 |
2,933.00 |
2,947.00 |
0.0M |
| 2021-01-08 |
2,920.00 |
2,924.20 |
2,920.00 |
2,923.00 |
0.0M |
| 2021-01-07 |
2,793.81 |
2,902.50 |
2,793.81 |
2,902.50 |
0.0M |
| 2021-01-06 |
2,810.00 |
2,811.50 |
2,790.00 |
2,803.76 |
0.0M |
| 2021-01-05 |
2,800.00 |
2,810.00 |
2,800.00 |
2,810.00 |
0.0M |
| 2021-01-04 |
2,814.99 |
2,814.99 |
2,757.00 |
2,782.90 |
0.0M |