| 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 |
| 2022-12-30 |
4,100.00 |
4,119.00 |
4,031.00 |
4,031.00 |
1.7M |
| 2022-12-29 |
4,152.00 |
4,167.00 |
4,103.00 |
4,103.00 |
1.5M |
| 2022-12-28 |
4,147.00 |
4,202.00 |
4,129.00 |
4,181.00 |
1.2M |
| 2022-12-27 |
4,191.00 |
4,202.00 |
4,145.00 |
4,148.00 |
1.0M |
| 2022-12-26 |
4,196.00 |
4,203.00 |
4,130.00 |
4,155.00 |
0.9M |
| 2022-12-23 |
4,212.00 |
4,238.00 |
4,196.00 |
4,202.00 |
1.3M |
| 2022-12-22 |
4,254.00 |
4,256.00 |
4,187.00 |
4,248.00 |
1.9M |
| 2022-12-21 |
4,326.00 |
4,339.00 |
4,254.00 |
4,259.00 |
2.2M |
| 2022-12-20 |
4,445.00 |
4,457.00 |
4,307.00 |
4,367.00 |
1.6M |
| 2022-12-19 |
4,475.00 |
4,485.00 |
4,426.00 |
4,445.00 |
1.2M |
| 2022-12-16 |
4,457.00 |
4,490.00 |
4,433.00 |
4,490.00 |
2.3M |
| 2022-12-15 |
4,554.00 |
4,554.00 |
4,485.00 |
4,494.00 |
1.2M |
| 2022-12-14 |
4,517.00 |
4,563.00 |
4,507.00 |
4,562.00 |
1.4M |
| 2022-12-13 |
4,524.00 |
4,530.00 |
4,481.00 |
4,500.00 |
1.4M |
| 2022-12-12 |
4,444.00 |
4,504.00 |
4,440.00 |
4,486.00 |
1.5M |
| 2022-12-09 |
4,376.00 |
4,478.00 |
4,373.00 |
4,467.00 |
2.0M |
| 2022-12-08 |
4,434.00 |
4,438.00 |
4,391.00 |
4,397.00 |
2.0M |
| 2022-12-07 |
4,494.00 |
4,517.00 |
4,407.00 |
4,416.00 |
2.9M |
| 2022-12-06 |
4,545.00 |
4,573.00 |
4,476.00 |
4,520.00 |
2.8M |
| 2022-12-05 |
4,500.00 |
4,536.00 |
4,492.00 |
4,536.00 |
2.4M |
| 2022-12-02 |
4,450.00 |
4,516.00 |
4,442.00 |
4,513.00 |
2.5M |
| 2022-12-01 |
4,384.00 |
4,509.00 |
4,358.00 |
4,501.00 |
2.6M |
| 2022-11-30 |
4,300.00 |
4,342.00 |
4,300.00 |
4,335.00 |
3.6M |
| 2022-11-29 |
4,344.00 |
4,357.00 |
4,314.00 |
4,323.00 |
1.6M |
| 2022-11-28 |
4,294.00 |
4,332.00 |
4,290.00 |
4,317.00 |
1.5M |
| 2022-11-25 |
4,275.00 |
4,325.00 |
4,265.00 |
4,310.00 |
1.5M |
| 2022-11-24 |
4,275.00 |
4,292.00 |
4,245.00 |
4,264.00 |
1.6M |
| 2022-11-22 |
4,232.00 |
4,293.00 |
4,232.00 |
4,265.00 |
1.7M |
| 2022-11-21 |
4,164.00 |
4,224.00 |
4,163.00 |
4,221.00 |
1.5M |
| 2022-11-18 |
4,131.00 |
4,209.00 |
4,127.00 |
4,197.00 |
1.6M |
| 2022-11-17 |
4,095.00 |
4,120.00 |
4,075.00 |
4,111.00 |
1.4M |
| 2022-11-16 |
4,042.00 |
4,088.00 |
4,021.00 |
4,077.00 |
1.3M |
| 2022-11-15 |
4,136.00 |
4,162.00 |
4,049.00 |
4,050.00 |
1.7M |
| 2022-11-14 |
4,090.00 |
4,144.00 |
4,085.00 |
4,131.00 |
1.8M |
| 2022-11-11 |
4,142.00 |
4,155.00 |
4,113.00 |
4,134.00 |
2.3M |
| 2022-11-10 |
4,080.00 |
4,105.00 |
4,036.00 |
4,100.00 |
2.4M |
| 2022-11-09 |
4,127.00 |
4,159.00 |
4,111.00 |
4,122.00 |
2.3M |
| 2022-11-08 |
4,118.00 |
4,161.00 |
4,090.00 |
4,138.00 |
3.7M |
| 2022-11-07 |
4,139.00 |
4,149.00 |
4,101.00 |
4,120.00 |
2.0M |
| 2022-11-04 |
4,131.00 |
4,171.00 |
4,114.00 |
4,126.00 |
2.4M |
| 2022-11-02 |
4,166.00 |
4,216.00 |
4,143.00 |
4,173.00 |
2.1M |
| 2022-11-01 |
4,105.00 |
4,122.00 |
4,088.00 |
4,117.00 |
1.3M |
| 2022-10-31 |
4,070.00 |
4,105.00 |
4,061.00 |
4,096.00 |
2.0M |
| 2022-10-28 |
4,006.00 |
4,050.00 |
3,976.00 |
4,034.00 |
5.9M |
| 2022-10-27 |
4,041.00 |
4,088.00 |
4,037.00 |
4,067.00 |
1.5M |
| 2022-10-26 |
4,065.00 |
4,103.00 |
4,057.00 |
4,069.00 |
1.1M |
| 2022-10-25 |
4,015.00 |
4,048.00 |
4,008.00 |
4,033.00 |
1.5M |
| 2022-10-24 |
4,059.00 |
4,066.00 |
4,006.00 |
4,027.00 |
1.0M |
| 2022-10-21 |
4,070.00 |
4,104.00 |
4,017.00 |
4,034.00 |
1.3M |
| 2022-10-20 |
4,080.00 |
4,130.00 |
4,071.00 |
4,091.00 |
1.4M |
| 2022-10-19 |
4,103.00 |
4,128.00 |
4,091.00 |
4,101.00 |
1.1M |
| 2022-10-18 |
4,054.00 |
4,107.00 |
4,050.00 |
4,094.00 |
1.7M |
| 2022-10-17 |
4,035.00 |
4,059.00 |
3,996.00 |
4,018.00 |
1.5M |
| 2022-10-14 |
4,008.00 |
4,068.00 |
4,000.00 |
4,050.00 |
2.0M |
| 2022-10-13 |
4,025.00 |
4,046.00 |
3,963.00 |
3,963.00 |
1.3M |
| 2022-10-12 |
3,980.00 |
4,023.00 |
3,972.00 |
4,007.00 |
1.3M |
| 2022-10-11 |
3,997.00 |
4,024.00 |
3,946.00 |
3,995.00 |
1.7M |
| 2022-10-07 |
3,991.00 |
4,025.00 |
3,986.00 |
4,025.00 |
1.4M |
| 2022-10-06 |
4,024.00 |
4,058.00 |
4,015.00 |
4,040.00 |
1.5M |
| 2022-10-05 |
4,050.00 |
4,059.00 |
3,990.00 |
4,029.00 |
1.6M |
| 2022-10-04 |
3,964.00 |
4,024.00 |
3,944.00 |
4,022.00 |
1.8M |
| 2022-10-03 |
3,954.00 |
3,960.00 |
3,861.00 |
3,926.00 |
1.8M |
| 2022-09-30 |
3,968.00 |
3,997.00 |
3,951.00 |
3,962.00 |
2.1M |
| 2022-09-29 |
3,914.00 |
3,993.00 |
3,911.00 |
3,964.00 |
1.7M |
| 2022-09-28 |
3,894.00 |
3,929.00 |
3,888.00 |
3,915.00 |
2.1M |
| 2022-09-27 |
3,887.00 |
3,955.00 |
3,874.00 |
3,943.00 |
1.3M |
| 2022-09-26 |
3,885.00 |
3,916.00 |
3,860.00 |
3,889.00 |
1.7M |
| 2022-09-22 |
3,891.00 |
3,963.00 |
3,876.00 |
3,932.00 |
1.3M |
| 2022-09-21 |
3,956.00 |
3,969.00 |
3,930.00 |
3,935.00 |
1.4M |
| 2022-09-20 |
4,006.00 |
4,024.00 |
3,968.00 |
3,977.00 |
1.4M |
| 2022-09-16 |
3,970.00 |
4,002.00 |
3,944.00 |
3,978.00 |
1.9M |
| 2022-09-15 |
3,972.00 |
4,018.00 |
3,972.00 |
4,005.00 |
1.8M |
| 2022-09-14 |
3,948.00 |
3,988.00 |
3,948.00 |
3,981.00 |
2.2M |
| 2022-09-13 |
3,959.00 |
4,030.00 |
3,952.00 |
4,018.00 |
1.5M |
| 2022-09-12 |
3,958.00 |
3,986.00 |
3,942.00 |
3,986.00 |
1.2M |
| 2022-09-09 |
4,010.00 |
4,021.00 |
3,944.00 |
3,977.00 |
3.5M |
| 2022-09-08 |
3,827.00 |
3,919.00 |
3,827.00 |
3,908.00 |
1.9M |
| 2022-09-07 |
3,805.00 |
3,834.00 |
3,770.00 |
3,800.00 |
1.5M |
| 2022-09-06 |
3,810.00 |
3,842.00 |
3,794.00 |
3,799.00 |
0.9M |
| 2022-09-05 |
3,800.00 |
3,830.00 |
3,785.00 |
3,812.00 |
0.8M |
| 2022-09-02 |
3,860.00 |
3,869.00 |
3,810.00 |
3,821.00 |
1.1M |
| 2022-09-01 |
3,819.00 |
3,871.00 |
3,803.00 |
3,851.00 |
1.5M |
| 2022-08-31 |
3,804.00 |
3,861.00 |
3,798.00 |
3,861.00 |
2.2M |
| 2022-08-30 |
3,810.00 |
3,875.00 |
3,779.00 |
3,867.00 |
1.3M |
| 2022-08-29 |
3,759.00 |
3,774.00 |
3,718.00 |
3,762.00 |
1.3M |
| 2022-08-26 |
3,811.00 |
3,848.00 |
3,791.00 |
3,791.00 |
1.6M |
| 2022-08-25 |
3,744.00 |
3,755.00 |
3,724.00 |
3,741.00 |
0.6M |
| 2022-08-24 |
3,726.00 |
3,749.00 |
3,702.00 |
3,721.00 |
1.0M |
| 2022-08-23 |
3,779.00 |
3,807.00 |
3,737.00 |
3,746.00 |
1.1M |
| 2022-08-22 |
3,807.00 |
3,808.00 |
3,698.00 |
3,774.00 |
1.8M |
| 2022-08-19 |
3,842.00 |
3,897.00 |
3,828.00 |
3,836.00 |
1.2M |
| 2022-08-18 |
3,827.00 |
3,859.00 |
3,816.00 |
3,839.00 |
1.1M |
| 2022-08-17 |
3,799.00 |
3,820.00 |
3,789.00 |
3,817.00 |
1.3M |
| 2022-08-16 |
3,784.00 |
3,803.00 |
3,745.00 |
3,775.00 |
1.5M |
| 2022-08-15 |
3,723.00 |
3,759.00 |
3,701.00 |
3,750.00 |
0.8M |
| 2022-08-12 |
3,714.00 |
3,743.00 |
3,695.00 |
3,714.00 |
2.0M |
| 2022-08-10 |
3,678.00 |
3,717.00 |
3,665.00 |
3,697.00 |
1.0M |
| 2022-08-09 |
3,710.00 |
3,738.00 |
3,686.00 |
3,695.00 |
1.1M |
| 2022-08-08 |
3,692.00 |
3,724.00 |
3,682.00 |
3,702.00 |
0.9M |
| 2022-08-05 |
3,685.00 |
3,734.00 |
3,670.00 |
3,714.00 |
1.4M |
| 2022-08-04 |
3,697.00 |
3,712.00 |
3,623.00 |
3,659.00 |
1.8M |
| 2022-08-03 |
3,706.00 |
3,728.00 |
3,661.00 |
3,688.00 |
2.0M |
| 2022-08-02 |
3,811.00 |
3,831.00 |
3,673.00 |
3,746.00 |
3.0M |
| 2022-08-01 |
3,568.00 |
3,726.00 |
3,560.00 |
3,723.00 |
3.2M |
| 2022-07-29 |
3,520.00 |
3,520.00 |
3,470.00 |
3,498.00 |
1.6M |
| 2022-07-28 |
3,524.00 |
3,524.00 |
3,488.00 |
3,520.00 |
1.8M |
| 2022-07-27 |
3,516.00 |
3,548.00 |
3,507.00 |
3,524.00 |
1.6M |
| 2022-07-26 |
3,516.00 |
3,516.00 |
3,466.00 |
3,493.00 |
0.9M |
| 2022-07-25 |
3,483.00 |
3,503.00 |
3,467.00 |
3,492.00 |
1.2M |
| 2022-07-22 |
3,515.00 |
3,534.00 |
3,479.00 |
3,488.00 |
1.4M |
| 2022-07-21 |
3,455.00 |
3,504.00 |
3,416.00 |
3,498.00 |
1.5M |
| 2022-07-20 |
3,430.00 |
3,461.00 |
3,413.00 |
3,455.00 |
1.3M |
| 2022-07-19 |
3,440.00 |
3,440.00 |
3,391.00 |
3,407.00 |
1.1M |
| 2022-07-15 |
3,429.00 |
3,446.00 |
3,385.00 |
3,423.00 |
1.7M |
| 2022-07-14 |
3,409.00 |
3,426.00 |
3,379.00 |
3,418.00 |
1.3M |
| 2022-07-13 |
3,457.00 |
3,470.00 |
3,417.00 |
3,429.00 |
1.1M |
| 2022-07-12 |
3,488.00 |
3,493.00 |
3,432.00 |
3,450.00 |
1.5M |
| 2022-07-11 |
3,488.00 |
3,518.00 |
3,463.00 |
3,490.00 |
1.4M |
| 2022-07-08 |
3,481.00 |
3,495.00 |
3,403.00 |
3,431.00 |
2.4M |
| 2022-07-07 |
3,448.00 |
3,538.00 |
3,430.00 |
3,507.00 |
2.9M |
| 2022-07-06 |
3,306.00 |
3,417.00 |
3,293.00 |
3,403.00 |
2.2M |
| 2022-07-05 |
3,340.00 |
3,357.00 |
3,291.00 |
3,312.00 |
1.6M |
| 2022-07-04 |
3,346.00 |
3,373.00 |
3,315.00 |
3,338.00 |
1.3M |
| 2022-07-01 |
3,310.00 |
3,358.00 |
3,304.00 |
3,319.00 |
1.8M |
| 2022-06-30 |
3,319.00 |
3,359.00 |
3,286.00 |
3,300.00 |
2.4M |
| 2022-06-29 |
3,328.00 |
3,368.00 |
3,295.00 |
3,328.00 |
2.2M |
| 2022-06-28 |
3,290.00 |
3,333.00 |
3,263.00 |
3,315.00 |
2.2M |
| 2022-06-27 |
3,252.00 |
3,287.00 |
3,233.00 |
3,270.00 |
2.2M |
| 2022-06-24 |
3,151.00 |
3,288.00 |
3,146.00 |
3,273.00 |
3.9M |
| 2022-06-23 |
3,050.00 |
3,088.00 |
3,049.00 |
3,074.00 |
1.3M |
| 2022-06-22 |
2,994.00 |
3,045.00 |
2,994.00 |
3,031.00 |
1.1M |
| 2022-06-21 |
3,000.00 |
3,019.00 |
2,975.50 |
2,994.00 |
1.2M |
| 2022-06-20 |
3,025.00 |
3,032.00 |
2,965.00 |
2,990.00 |
1.1M |
| 2022-06-17 |
3,001.00 |
3,025.00 |
2,958.00 |
2,994.50 |
3.0M |
| 2022-06-16 |
3,069.00 |
3,103.00 |
3,047.00 |
3,058.00 |
1.6M |
| 2022-06-15 |
3,049.00 |
3,065.00 |
3,011.00 |
3,044.00 |
1.4M |
| 2022-06-14 |
2,992.00 |
3,069.00 |
2,989.50 |
3,048.00 |
2.1M |
| 2022-06-13 |
2,954.00 |
3,006.00 |
2,952.00 |
3,003.00 |
1.5M |
| 2022-06-10 |
3,032.00 |
3,047.00 |
2,992.00 |
2,993.50 |
1.9M |
| 2022-06-09 |
3,050.00 |
3,059.00 |
3,034.00 |
3,047.00 |
2.1M |
| 2022-06-08 |
3,032.00 |
3,061.00 |
3,022.00 |
3,048.00 |
1.7M |
| 2022-06-07 |
3,020.00 |
3,023.00 |
2,987.00 |
2,998.00 |
2.0M |
| 2022-06-06 |
3,010.00 |
3,040.00 |
3,008.00 |
3,027.00 |
1.1M |
| 2022-06-03 |
3,018.00 |
3,029.00 |
2,987.00 |
3,021.00 |
2.1M |
| 2022-06-02 |
3,057.00 |
3,061.00 |
2,992.00 |
3,007.00 |
2.6M |
| 2022-06-01 |
3,100.00 |
3,106.00 |
3,057.00 |
3,063.00 |
2.7M |
| 2022-05-31 |
3,149.00 |
3,174.00 |
3,111.00 |
3,134.00 |
4.2M |
| 2022-05-30 |
3,126.00 |
3,156.00 |
3,107.00 |
3,152.00 |
1.6M |
| 2022-05-27 |
3,181.00 |
3,183.00 |
3,112.00 |
3,117.00 |
1.3M |
| 2022-05-26 |
3,206.00 |
3,233.00 |
3,172.00 |
3,172.00 |
1.3M |
| 2022-05-25 |
3,208.00 |
3,235.00 |
3,189.00 |
3,213.00 |
1.8M |
| 2022-05-24 |
3,192.00 |
3,200.00 |
3,170.00 |
3,176.00 |
1.0M |
| 2022-05-23 |
3,182.00 |
3,207.00 |
3,167.00 |
3,187.00 |
1.2M |
| 2022-05-20 |
3,140.00 |
3,171.00 |
3,129.00 |
3,145.00 |
1.6M |
| 2022-05-19 |
3,081.00 |
3,140.00 |
3,077.00 |
3,119.00 |
1.2M |
| 2022-05-18 |
3,150.00 |
3,162.00 |
3,101.00 |
3,140.00 |
1.7M |
| 2022-05-17 |
3,166.00 |
3,178.00 |
3,117.00 |
3,131.00 |
1.5M |
| 2022-05-16 |
3,188.00 |
3,193.00 |
3,111.00 |
3,150.00 |
1.9M |
| 2022-05-13 |
3,084.00 |
3,193.00 |
3,031.00 |
3,193.00 |
3.4M |
| 2022-05-12 |
2,942.50 |
3,045.00 |
2,879.00 |
3,014.00 |
4.2M |
| 2022-05-11 |
3,019.00 |
3,067.00 |
3,016.00 |
3,042.00 |
2.4M |
| 2022-05-10 |
3,070.00 |
3,085.00 |
2,997.00 |
3,013.00 |
3.4M |
| 2022-05-09 |
3,280.00 |
3,286.00 |
3,090.00 |
3,098.00 |
3.9M |
| 2022-05-06 |
3,333.00 |
3,375.00 |
3,307.00 |
3,331.00 |
2.1M |
| 2022-05-02 |
3,346.00 |
3,376.00 |
3,264.00 |
3,278.00 |
2.1M |
| 2022-04-28 |
3,325.00 |
3,395.00 |
3,315.00 |
3,385.00 |
1.7M |
| 2022-04-27 |
3,340.00 |
3,375.00 |
3,305.00 |
3,323.00 |
3.0M |
| 2022-04-26 |
3,416.00 |
3,431.00 |
3,375.00 |
3,376.00 |
1.3M |
| 2022-04-25 |
3,359.00 |
3,417.00 |
3,357.00 |
3,403.00 |
1.2M |
| 2022-04-22 |
3,369.00 |
3,410.00 |
3,349.00 |
3,393.00 |
1.1M |
| 2022-04-21 |
3,394.00 |
3,416.00 |
3,386.00 |
3,401.00 |
1.7M |
| 2022-04-20 |
3,403.00 |
3,436.00 |
3,390.00 |
3,426.00 |
1.1M |
| 2022-04-19 |
3,415.00 |
3,433.00 |
3,363.00 |
3,388.00 |
1.5M |
| 2022-04-18 |
3,455.00 |
3,455.00 |
3,336.00 |
3,382.00 |
1.5M |
| 2022-04-15 |
3,489.00 |
3,503.00 |
3,446.00 |
3,490.00 |
0.8M |
| 2022-04-14 |
3,505.00 |
3,557.00 |
3,486.00 |
3,520.00 |
1.0M |
| 2022-04-13 |
3,453.00 |
3,491.00 |
3,430.00 |
3,478.00 |
0.9M |
| 2022-04-12 |
3,498.00 |
3,533.00 |
3,450.00 |
3,464.00 |
1.1M |
| 2022-04-11 |
3,521.00 |
3,524.00 |
3,467.00 |
3,521.00 |
1.3M |
| 2022-04-08 |
3,537.00 |
3,537.00 |
3,443.00 |
3,522.00 |
1.7M |
| 2022-04-07 |
3,402.00 |
3,528.00 |
3,386.00 |
3,519.00 |
1.5M |
| 2022-04-06 |
3,420.00 |
3,457.00 |
3,401.00 |
3,431.00 |
1.5M |
| 2022-04-05 |
3,491.00 |
3,500.00 |
3,399.00 |
3,450.00 |
2.2M |
| 2022-04-04 |
3,517.00 |
3,538.00 |
3,477.00 |
3,510.00 |
1.0M |
| 2022-04-01 |
3,457.00 |
3,543.00 |
3,457.00 |
3,502.00 |
1.6M |
| 2022-03-31 |
3,547.00 |
3,569.00 |
3,475.00 |
3,475.00 |
1.6M |
| 2022-03-30 |
3,567.00 |
3,567.00 |
3,513.00 |
3,555.00 |
1.1M |
| 2022-03-29 |
3,565.00 |
3,579.00 |
3,506.00 |
3,578.00 |
1.7M |
| 2022-03-28 |
3,577.00 |
3,594.00 |
3,537.00 |
3,543.00 |
1.3M |
| 2022-03-25 |
3,572.00 |
3,597.00 |
3,555.00 |
3,578.00 |
1.0M |
| 2022-03-24 |
3,543.00 |
3,567.00 |
3,501.00 |
3,555.00 |
1.2M |
| 2022-03-23 |
3,510.00 |
3,568.00 |
3,501.00 |
3,560.00 |
1.3M |
| 2022-03-22 |
3,540.00 |
3,595.00 |
3,490.00 |
3,490.00 |
1.8M |
| 2022-03-18 |
3,459.00 |
3,520.00 |
3,451.00 |
3,481.00 |
2.4M |
| 2022-03-17 |
3,451.00 |
3,454.00 |
3,354.00 |
3,429.00 |
1.8M |
| 2022-03-16 |
3,450.00 |
3,489.00 |
3,429.00 |
3,441.00 |
1.5M |
| 2022-03-15 |
3,356.00 |
3,455.00 |
3,356.00 |
3,445.00 |
1.4M |
| 2022-03-14 |
3,357.00 |
3,414.00 |
3,338.00 |
3,346.00 |
1.1M |
| 2022-03-11 |
3,435.00 |
3,439.00 |
3,297.00 |
3,348.00 |
2.2M |
| 2022-03-10 |
3,343.00 |
3,442.00 |
3,328.00 |
3,442.00 |
2.0M |
| 2022-03-09 |
3,274.00 |
3,324.00 |
3,231.00 |
3,279.00 |
2.0M |
| 2022-03-08 |
3,443.00 |
3,464.00 |
3,270.00 |
3,284.00 |
3.0M |
| 2022-03-07 |
3,430.00 |
3,469.00 |
3,380.00 |
3,465.00 |
2.2M |
| 2022-03-04 |
3,425.00 |
3,425.00 |
3,367.00 |
3,411.00 |
1.7M |
| 2022-03-03 |
3,368.00 |
3,405.00 |
3,350.00 |
3,391.00 |
1.4M |
| 2022-03-02 |
3,310.00 |
3,364.00 |
3,304.00 |
3,353.00 |
1.6M |
| 2022-03-01 |
3,350.00 |
3,366.00 |
3,319.00 |
3,331.00 |
1.2M |
| 2022-02-28 |
3,274.00 |
3,343.00 |
3,245.00 |
3,339.00 |
1.8M |
| 2022-02-25 |
3,194.00 |
3,267.00 |
3,191.00 |
3,258.00 |
1.2M |
| 2022-02-24 |
3,155.00 |
3,203.00 |
3,141.00 |
3,194.00 |
1.3M |
| 2022-02-22 |
3,283.00 |
3,288.00 |
3,181.00 |
3,205.00 |
1.2M |
| 2022-02-21 |
3,291.00 |
3,328.00 |
3,251.00 |
3,324.00 |
0.7M |
| 2022-02-18 |
3,270.00 |
3,327.00 |
3,270.00 |
3,320.00 |
0.9M |
| 2022-02-17 |
3,290.00 |
3,313.00 |
3,260.00 |
3,303.00 |
1.0M |
| 2022-02-16 |
3,320.00 |
3,345.00 |
3,283.00 |
3,308.00 |
1.4M |
| 2022-02-15 |
3,227.00 |
3,273.00 |
3,221.00 |
3,263.00 |
0.9M |
| 2022-02-14 |
3,217.00 |
3,243.00 |
3,190.00 |
3,218.00 |
1.1M |
| 2022-02-10 |
3,168.00 |
3,262.00 |
3,163.00 |
3,256.00 |
1.6M |
| 2022-02-09 |
3,236.00 |
3,239.00 |
3,165.00 |
3,170.00 |
1.7M |
| 2022-02-08 |
3,240.00 |
3,249.00 |
3,217.00 |
3,227.00 |
1.1M |
| 2022-02-07 |
3,227.00 |
3,270.00 |
3,224.00 |
3,239.00 |
0.9M |
| 2022-02-04 |
3,270.00 |
3,300.00 |
3,222.00 |
3,279.00 |
1.5M |
| 2022-02-03 |
3,263.00 |
3,315.00 |
3,225.00 |
3,281.00 |
1.9M |
| 2022-02-02 |
3,219.00 |
3,290.00 |
3,191.00 |
3,262.00 |
2.0M |
| 2022-02-01 |
3,305.00 |
3,310.00 |
3,064.00 |
3,189.00 |
2.5M |
| 2022-01-31 |
3,200.00 |
3,223.00 |
3,163.00 |
3,193.00 |
1.5M |
| 2022-01-28 |
3,181.00 |
3,208.00 |
3,155.00 |
3,190.00 |
1.5M |
| 2022-01-27 |
3,180.00 |
3,208.00 |
3,097.00 |
3,111.00 |
1.8M |
| 2022-01-26 |
3,179.00 |
3,209.00 |
3,160.00 |
3,179.00 |
1.1M |
| 2022-01-25 |
3,213.00 |
3,227.00 |
3,151.00 |
3,180.00 |
1.5M |
| 2022-01-24 |
3,234.00 |
3,242.00 |
3,183.00 |
3,233.00 |
1.4M |
| 2022-01-21 |
3,208.00 |
3,258.00 |
3,185.00 |
3,248.00 |
1.3M |
| 2022-01-20 |
3,159.00 |
3,255.00 |
3,159.00 |
3,238.00 |
2.1M |
| 2022-01-19 |
3,281.00 |
3,301.00 |
3,166.00 |
3,185.00 |
2.0M |
| 2022-01-18 |
3,371.00 |
3,403.00 |
3,301.00 |
3,311.00 |
1.4M |
| 2022-01-17 |
3,371.00 |
3,413.00 |
3,337.00 |
3,353.00 |
1.5M |
| 2022-01-14 |
3,416.00 |
3,423.00 |
3,359.00 |
3,361.00 |
1.9M |
| 2022-01-13 |
3,484.00 |
3,484.00 |
3,443.00 |
3,453.00 |
1.3M |
| 2022-01-12 |
3,500.00 |
3,510.00 |
3,434.00 |
3,484.00 |
1.6M |
| 2022-01-11 |
3,584.00 |
3,584.00 |
3,488.00 |
3,517.00 |
2.1M |
| 2022-01-07 |
3,528.00 |
3,587.00 |
3,528.00 |
3,555.00 |
1.2M |
| 2022-01-06 |
3,587.00 |
3,613.00 |
3,526.00 |
3,528.00 |
1.4M |
| 2022-01-05 |
3,569.00 |
3,588.00 |
3,530.00 |
3,581.00 |
1.3M |
| 2022-01-04 |
3,509.00 |
3,574.00 |
3,504.00 |
3,568.00 |
1.2M |