| 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 |
| 2024-12-31 |
4,006.02 |
4,009.99 |
3,970.00 |
3,970.00 |
0.0M |
| 2024-12-30 |
3,900.00 |
3,991.08 |
3,900.00 |
3,986.09 |
0.0M |
| 2024-12-27 |
3,990.69 |
3,990.69 |
3,889.23 |
3,946.08 |
0.0M |
| 2024-12-26 |
3,999.99 |
3,999.99 |
3,979.99 |
3,990.69 |
0.0M |
| 2024-12-24 |
3,948.00 |
3,973.77 |
3,948.00 |
3,965.95 |
0.0M |
| 2024-12-23 |
3,900.00 |
3,966.97 |
3,875.00 |
3,955.42 |
0.0M |
| 2024-12-20 |
3,823.99 |
3,893.12 |
3,795.90 |
3,860.43 |
0.0M |
| 2024-12-19 |
3,955.00 |
3,980.00 |
3,854.99 |
3,872.71 |
0.0M |
| 2024-12-18 |
3,950.00 |
3,999.98 |
3,875.00 |
3,878.33 |
0.0M |
| 2024-12-17 |
4,042.00 |
4,070.00 |
3,975.00 |
3,976.72 |
0.0M |
| 2024-12-16 |
3,892.00 |
4,035.00 |
3,892.00 |
4,000.00 |
0.0M |
| 2024-12-13 |
3,920.00 |
3,920.00 |
3,857.15 |
3,859.74 |
0.0M |
| 2024-12-11 |
3,784.82 |
3,955.14 |
3,784.82 |
3,937.14 |
0.0M |
| 2024-12-10 |
3,725.00 |
3,784.83 |
3,713.00 |
3,739.00 |
0.0M |
| 2024-12-09 |
3,580.00 |
3,590.74 |
3,550.00 |
3,580.74 |
0.0M |
| 2024-12-06 |
3,517.00 |
3,586.84 |
3,517.00 |
3,553.15 |
0.0M |
| 2024-12-05 |
3,541.01 |
3,547.00 |
3,529.94 |
3,529.94 |
0.0M |
| 2024-12-04 |
3,516.36 |
3,576.00 |
3,516.36 |
3,571.51 |
0.0M |
| 2024-12-03 |
3,532.98 |
3,532.98 |
3,513.33 |
3,516.34 |
0.0M |
| 2024-12-02 |
3,500.00 |
3,549.49 |
3,500.00 |
3,533.04 |
0.0M |
| 2024-11-29 |
3,489.00 |
3,489.00 |
3,436.15 |
3,456.20 |
0.0M |
| 2024-11-28 |
3,500.10 |
3,500.10 |
3,500.10 |
3,500.10 |
0.0M |
| 2024-11-27 |
3,524.00 |
3,529.00 |
3,510.00 |
3,516.54 |
0.0M |
| 2024-11-26 |
3,421.34 |
3,560.00 |
3,421.34 |
3,529.87 |
0.0M |
| 2024-11-25 |
3,443.80 |
3,457.50 |
3,412.00 |
3,438.54 |
0.0M |
| 2024-11-22 |
3,465.93 |
3,465.93 |
3,400.01 |
3,416.77 |
0.0M |
| 2024-11-21 |
3,520.01 |
3,520.02 |
3,370.00 |
3,447.00 |
0.0M |
| 2024-11-20 |
3,641.40 |
3,641.40 |
3,567.33 |
3,600.00 |
0.0M |
| 2024-11-19 |
3,562.00 |
3,617.90 |
3,562.00 |
3,615.52 |
0.0M |
| 2024-11-15 |
3,575.54 |
3,575.54 |
3,517.32 |
3,545.00 |
0.0M |
| 2024-11-14 |
3,695.00 |
3,695.00 |
3,614.00 |
3,621.16 |
0.0M |
| 2024-11-13 |
3,789.61 |
3,789.61 |
3,700.00 |
3,701.45 |
0.0M |
| 2024-11-12 |
3,742.00 |
3,800.00 |
3,721.00 |
3,793.00 |
0.0M |
| 2024-11-11 |
3,630.00 |
3,725.00 |
3,630.00 |
3,697.00 |
0.0M |
| 2024-11-08 |
3,596.12 |
3,651.01 |
3,596.12 |
3,630.00 |
0.0M |
| 2024-11-07 |
3,556.86 |
3,619.00 |
3,547.27 |
3,605.00 |
0.0M |
| 2024-11-06 |
3,561.10 |
3,647.00 |
3,559.99 |
3,587.60 |
0.0M |
| 2024-11-05 |
3,480.00 |
3,496.14 |
3,435.00 |
3,437.80 |
0.0M |
| 2024-11-04 |
3,488.00 |
3,488.00 |
3,431.99 |
3,436.00 |
0.0M |
| 2024-11-01 |
3,472.04 |
3,511.20 |
3,456.31 |
3,508.37 |
0.0M |
| 2024-10-31 |
3,590.98 |
3,593.76 |
3,452.00 |
3,468.00 |
0.0M |
| 2024-10-30 |
3,660.00 |
3,703.00 |
3,560.01 |
3,583.73 |
0.0M |
| 2024-10-29 |
3,387.01 |
3,451.26 |
3,387.00 |
3,446.79 |
0.0M |
| 2024-10-28 |
3,355.82 |
3,414.49 |
3,340.00 |
3,374.90 |
0.0M |
| 2024-10-25 |
3,273.00 |
3,344.59 |
3,273.00 |
3,336.64 |
0.0M |
| 2024-10-24 |
3,245.00 |
3,273.00 |
3,245.00 |
3,266.36 |
0.0M |
| 2024-10-23 |
3,327.01 |
3,334.99 |
3,200.01 |
3,200.01 |
0.0M |
| 2024-10-22 |
3,273.03 |
3,334.99 |
3,268.00 |
3,324.39 |
0.0M |
| 2024-10-21 |
3,298.00 |
3,319.97 |
3,298.00 |
3,304.73 |
0.0M |
| 2024-10-18 |
3,255.00 |
3,291.89 |
3,255.00 |
3,278.00 |
0.0M |
| 2024-10-17 |
3,324.99 |
3,324.99 |
3,250.02 |
3,277.16 |
0.0M |
| 2024-10-16 |
3,305.00 |
3,320.00 |
3,288.01 |
3,320.00 |
0.0M |
| 2024-10-15 |
3,231.95 |
3,305.00 |
3,231.95 |
3,288.00 |
0.0M |
| 2024-10-14 |
3,178.00 |
3,246.16 |
3,178.00 |
3,231.94 |
0.0M |
| 2024-10-11 |
3,160.00 |
3,205.00 |
3,160.00 |
3,178.66 |
0.0M |
| 2024-10-10 |
3,200.05 |
3,200.05 |
3,180.83 |
3,183.91 |
0.0M |
| 2024-10-09 |
3,195.45 |
3,204.99 |
3,150.00 |
3,167.29 |
0.0M |
| 2024-10-08 |
3,172.33 |
3,216.00 |
3,171.96 |
3,195.45 |
0.0M |
| 2024-10-07 |
3,244.01 |
3,250.00 |
3,169.03 |
3,169.03 |
0.0M |
| 2024-10-04 |
3,226.00 |
3,237.00 |
3,210.50 |
3,232.22 |
0.0M |
| 2024-10-03 |
3,250.00 |
3,259.99 |
3,234.02 |
3,247.50 |
0.0M |
| 2024-10-02 |
3,250.00 |
3,266.25 |
3,235.00 |
3,250.46 |
0.0M |
| 2024-09-30 |
3,267.46 |
3,280.00 |
3,240.71 |
3,256.01 |
0.0M |
| 2024-09-27 |
3,225.00 |
3,270.00 |
3,225.00 |
3,264.00 |
0.0M |
| 2024-09-26 |
3,226.00 |
3,226.01 |
3,200.01 |
3,209.94 |
0.0M |
| 2024-09-25 |
3,151.61 |
3,220.00 |
3,151.61 |
3,199.00 |
0.0M |
| 2024-09-24 |
3,150.01 |
3,178.04 |
3,149.99 |
3,161.00 |
0.0M |
| 2024-09-23 |
3,200.00 |
3,220.00 |
3,175.00 |
3,199.98 |
0.0M |
| 2024-09-20 |
3,170.01 |
3,199.99 |
3,150.01 |
3,187.98 |
0.0M |
| 2024-09-19 |
3,160.00 |
3,185.07 |
3,110.00 |
3,170.45 |
0.0M |
| 2024-09-18 |
3,077.01 |
3,109.99 |
3,077.01 |
3,100.60 |
0.0M |
| 2024-09-17 |
3,100.00 |
3,116.00 |
3,056.00 |
3,060.03 |
0.0M |
| 2024-09-13 |
3,050.00 |
3,064.99 |
3,030.01 |
3,045.00 |
0.0M |
| 2024-09-12 |
3,042.00 |
3,054.99 |
3,015.00 |
3,030.39 |
0.0M |
| 2024-09-11 |
3,000.00 |
3,036.59 |
2,975.00 |
3,002.95 |
0.0M |
| 2024-09-10 |
3,029.49 |
3,093.99 |
3,007.01 |
3,015.01 |
0.0M |
| 2024-09-09 |
3,060.44 |
3,079.99 |
2,967.50 |
2,967.50 |
0.0M |
| 2024-09-06 |
3,157.00 |
3,157.00 |
3,050.00 |
3,050.00 |
0.0M |
| 2024-09-05 |
3,165.00 |
3,217.79 |
3,150.00 |
3,156.97 |
0.0M |
| 2024-09-04 |
3,130.06 |
3,165.00 |
3,130.01 |
3,156.18 |
0.0M |
| 2024-09-03 |
3,233.00 |
3,274.99 |
3,148.99 |
3,148.99 |
0.0M |
| 2024-08-30 |
3,235.00 |
3,315.19 |
3,220.64 |
3,270.93 |
0.0M |
| 2024-08-29 |
3,250.00 |
3,320.00 |
3,200.01 |
3,216.68 |
0.0M |
| 2024-08-28 |
3,250.00 |
3,250.00 |
3,193.50 |
3,227.01 |
0.0M |
| 2024-08-27 |
3,265.00 |
3,305.00 |
3,265.00 |
3,299.98 |
0.0M |
| 2024-08-26 |
3,236.00 |
3,259.99 |
3,227.78 |
3,241.23 |
0.0M |
| 2024-08-23 |
3,198.32 |
3,214.31 |
3,159.01 |
3,195.00 |
0.0M |
| 2024-08-22 |
3,284.00 |
3,284.00 |
3,215.01 |
3,230.01 |
0.0M |
| 2024-08-21 |
3,216.92 |
3,258.99 |
3,209.00 |
3,234.55 |
0.0M |
| 2024-08-20 |
3,195.00 |
3,222.00 |
3,180.02 |
3,213.18 |
0.0M |
| 2024-08-19 |
3,100.00 |
3,144.50 |
3,100.00 |
3,142.53 |
0.0M |
| 2024-08-16 |
3,081.50 |
3,135.00 |
3,069.95 |
3,070.83 |
0.0M |
| 2024-08-15 |
3,020.00 |
3,059.99 |
3,015.00 |
3,041.00 |
0.0M |
| 2024-08-14 |
3,090.00 |
3,090.00 |
3,020.00 |
3,040.87 |
0.0M |
| 2024-08-13 |
3,148.00 |
3,155.00 |
3,140.40 |
3,152.30 |
0.0M |
| 2024-08-12 |
3,125.00 |
3,142.00 |
3,125.00 |
3,135.00 |
0.0M |
| 2024-08-09 |
3,050.00 |
3,112.19 |
3,039.50 |
3,110.50 |
0.0M |
| 2024-08-08 |
3,124.00 |
3,168.99 |
3,124.00 |
3,139.62 |
0.0M |
| 2024-08-07 |
3,118.75 |
3,124.00 |
3,024.01 |
3,048.16 |
0.0M |
| 2024-08-06 |
3,120.94 |
3,141.00 |
3,082.00 |
3,125.43 |
0.0M |
| 2024-08-05 |
3,134.25 |
3,223.00 |
3,070.21 |
3,136.63 |
0.0M |
| 2024-08-02 |
3,225.84 |
3,225.84 |
3,185.00 |
3,223.90 |
0.0M |
| 2024-08-01 |
3,217.50 |
3,220.59 |
3,166.04 |
3,218.00 |
0.0M |
| 2024-07-31 |
3,250.00 |
3,250.00 |
3,185.02 |
3,217.50 |
0.0M |
| 2024-07-30 |
3,235.00 |
3,235.00 |
3,200.01 |
3,217.32 |
0.0M |
| 2024-07-29 |
3,164.99 |
3,202.01 |
3,164.99 |
3,198.53 |
0.0M |
| 2024-07-26 |
3,086.00 |
3,149.99 |
3,086.00 |
3,117.00 |
0.0M |
| 2024-07-25 |
3,201.00 |
3,254.99 |
3,130.01 |
3,143.64 |
0.0M |
| 2024-07-24 |
3,192.00 |
3,299.98 |
3,190.00 |
3,195.00 |
0.0M |
| 2024-07-23 |
3,300.01 |
3,389.98 |
3,300.01 |
3,355.78 |
0.0M |
| 2024-07-22 |
3,288.00 |
3,326.99 |
3,250.01 |
3,290.57 |
0.0M |
| 2024-07-19 |
3,254.60 |
3,254.60 |
3,230.01 |
3,230.26 |
0.0M |
| 2024-07-18 |
3,235.48 |
3,270.00 |
3,180.02 |
3,216.68 |
0.0M |
| 2024-07-17 |
3,264.01 |
3,264.01 |
3,200.01 |
3,235.48 |
0.0M |
| 2024-07-16 |
3,335.40 |
3,337.49 |
3,277.00 |
3,337.49 |
0.0M |
| 2024-07-15 |
3,372.00 |
3,372.02 |
3,350.00 |
3,350.00 |
0.0M |
| 2024-07-12 |
3,320.83 |
3,325.00 |
3,291.94 |
3,291.94 |
0.0M |
| 2024-07-11 |
3,421.00 |
3,427.00 |
3,338.00 |
3,338.00 |
0.0M |
| 2024-07-10 |
3,499.99 |
3,499.99 |
3,424.00 |
3,449.98 |
0.0M |
| 2024-07-09 |
3,422.51 |
3,423.00 |
3,413.49 |
3,413.50 |
0.0M |
| 2024-07-08 |
3,473.99 |
3,473.99 |
3,418.00 |
3,423.95 |
0.0M |
| 2024-07-05 |
3,423.00 |
3,474.00 |
3,423.00 |
3,474.00 |
0.0M |
| 2024-07-03 |
3,371.01 |
3,410.53 |
3,371.01 |
3,400.00 |
0.0M |
| 2024-07-02 |
3,351.04 |
3,411.98 |
3,351.04 |
3,406.98 |
0.0M |
| 2024-07-01 |
3,351.01 |
3,409.99 |
3,351.01 |
3,380.01 |
0.0M |
| 2024-06-28 |
3,405.00 |
3,405.00 |
3,362.00 |
3,371.58 |
0.0M |
| 2024-06-27 |
3,435.00 |
3,449.97 |
3,415.92 |
3,437.00 |
0.0M |
| 2024-06-26 |
3,342.00 |
3,400.00 |
3,308.71 |
3,386.38 |
0.0M |
| 2024-06-25 |
3,332.28 |
3,358.00 |
3,263.76 |
3,358.00 |
0.0M |
| 2024-06-24 |
3,270.01 |
3,270.01 |
3,233.23 |
3,250.89 |
0.0M |
| 2024-06-21 |
3,275.00 |
3,312.01 |
3,270.00 |
3,280.07 |
0.0M |
| 2024-06-20 |
3,246.09 |
3,273.00 |
3,240.00 |
3,256.53 |
0.0M |
| 2024-06-19 |
3,246.09 |
3,246.09 |
3,246.09 |
3,246.09 |
0.0M |
| 2024-06-18 |
3,270.00 |
3,270.00 |
3,245.00 |
3,246.09 |
0.0M |
| 2024-06-17 |
3,290.00 |
3,328.00 |
3,280.00 |
3,320.03 |
0.0M |
| 2024-06-14 |
3,260.00 |
3,302.00 |
3,260.00 |
3,285.13 |
0.0M |
| 2024-06-13 |
3,300.00 |
3,358.98 |
3,268.06 |
3,269.43 |
0.0M |
| 2024-06-12 |
3,300.00 |
3,408.00 |
3,300.00 |
3,365.54 |
0.0M |
| 2024-06-11 |
3,235.01 |
3,295.00 |
3,235.01 |
3,282.17 |
0.0M |
| 2024-06-10 |
3,220.01 |
3,250.00 |
3,201.03 |
3,228.28 |
0.0M |
| 2024-06-07 |
3,220.00 |
3,271.71 |
3,220.00 |
3,230.01 |
0.0M |
| 2024-06-06 |
3,091.10 |
3,212.99 |
3,091.10 |
3,199.00 |
0.0M |
| 2024-06-05 |
3,129.99 |
3,129.99 |
3,090.00 |
3,098.26 |
0.0M |
| 2024-06-04 |
3,100.00 |
3,121.45 |
3,070.07 |
3,119.04 |
0.0M |
| 2024-06-03 |
3,011.01 |
3,071.00 |
3,011.01 |
3,068.24 |
0.0M |
| 2024-05-31 |
2,938.99 |
2,973.59 |
2,900.01 |
2,935.53 |
0.0M |
| 2024-05-30 |
3,000.55 |
3,000.55 |
2,930.00 |
2,934.03 |
0.0M |
| 2024-05-29 |
2,995.97 |
3,019.99 |
2,995.97 |
3,002.15 |
0.0M |
| 2024-05-28 |
2,930.05 |
2,985.60 |
2,930.05 |
2,983.20 |
0.0M |
| 2024-05-27 |
2,930.39 |
2,930.39 |
2,930.05 |
2,930.05 |
0.0M |
| 2024-05-24 |
2,935.02 |
2,959.99 |
2,935.02 |
2,953.91 |
0.0M |
| 2024-05-23 |
2,970.02 |
2,970.02 |
2,900.01 |
2,900.01 |
0.0M |
| 2024-05-22 |
2,976.42 |
2,976.42 |
2,950.02 |
2,963.65 |
0.0M |
| 2024-05-21 |
2,950.02 |
2,996.99 |
2,947.51 |
2,991.38 |
0.0M |
| 2024-05-20 |
2,949.97 |
2,983.00 |
2,949.97 |
2,963.97 |
0.0M |
| 2024-05-17 |
2,935.00 |
2,949.97 |
2,935.00 |
2,943.88 |
0.0M |
| 2024-05-16 |
2,886.00 |
2,945.99 |
2,885.50 |
2,927.15 |
0.0M |
| 2024-05-15 |
2,909.99 |
2,909.99 |
2,883.00 |
2,899.99 |
0.0M |
| 2024-05-14 |
2,898.97 |
2,919.96 |
2,876.00 |
2,908.73 |
0.0M |
| 2024-05-13 |
2,755.20 |
2,850.06 |
2,755.20 |
2,835.80 |
0.0M |
| 2024-05-10 |
2,850.00 |
2,870.41 |
2,831.03 |
2,854.50 |
0.0M |
| 2024-05-09 |
2,889.02 |
2,885.00 |
2,876.00 |
2,876.00 |
0.0M |
| 2024-05-08 |
2,910.05 |
2,910.05 |
2,888.51 |
2,889.03 |
0.0M |
| 2024-05-07 |
2,884.00 |
2,928.99 |
2,882.00 |
2,910.05 |
0.0M |
| 2024-05-06 |
2,855.00 |
2,859.15 |
2,840.01 |
2,854.83 |
0.0M |
| 2024-05-03 |
2,861.00 |
2,863.19 |
2,835.00 |
2,863.19 |
0.0M |
| 2024-05-02 |
2,830.32 |
2,861.00 |
2,810.02 |
2,858.61 |
0.0M |
| 2024-04-30 |
2,860.00 |
2,891.97 |
2,820.04 |
2,830.34 |
0.0M |
| 2024-04-29 |
2,950.00 |
2,950.00 |
2,850.02 |
2,856.00 |
0.0M |
| 2024-04-26 |
3,000.01 |
3,020.00 |
2,950.00 |
2,965.25 |
0.0M |
| 2024-04-25 |
2,680.00 |
2,723.99 |
2,680.00 |
2,720.18 |
0.0M |
| 2024-04-24 |
2,740.00 |
2,749.00 |
2,711.03 |
2,745.17 |
0.0M |
| 2024-04-23 |
2,693.00 |
2,727.97 |
2,693.00 |
2,710.86 |
0.0M |
| 2024-04-22 |
2,668.00 |
2,723.00 |
2,666.04 |
2,710.11 |
0.0M |
| 2024-04-19 |
2,692.00 |
2,692.00 |
2,651.51 |
2,655.01 |
0.0M |
| 2024-04-18 |
2,654.01 |
2,703.99 |
2,654.01 |
2,692.23 |
0.0M |
| 2024-04-17 |
2,677.85 |
2,678.43 |
2,657.00 |
2,666.60 |
0.0M |
| 2024-04-16 |
2,601.02 |
2,664.00 |
2,601.02 |
2,664.00 |
0.0M |
| 2024-04-15 |
2,674.99 |
2,674.99 |
2,601.02 |
2,601.02 |
0.0M |
| 2024-04-12 |
2,680.00 |
2,680.00 |
2,642.00 |
2,647.63 |
0.0M |
| 2024-04-11 |
2,599.99 |
2,633.05 |
2,599.99 |
2,633.05 |
0.0M |
| 2024-04-10 |
2,592.73 |
2,592.73 |
2,570.05 |
2,581.00 |
0.0M |
| 2024-04-09 |
2,546.33 |
2,605.80 |
2,546.33 |
2,592.73 |
0.0M |
| 2024-04-08 |
2,539.99 |
2,550.00 |
2,529.99 |
2,546.32 |
0.0M |
| 2024-04-05 |
2,529.25 |
2,541.90 |
2,529.25 |
2,529.28 |
0.0M |
| 2024-04-04 |
2,579.98 |
2,579.98 |
2,550.01 |
2,550.10 |
0.0M |
| 2024-04-03 |
2,569.43 |
2,587.96 |
2,560.02 |
2,584.11 |
0.0M |
| 2024-04-02 |
2,516.82 |
2,575.00 |
2,516.82 |
2,568.02 |
0.0M |
| 2024-04-01 |
2,540.00 |
2,610.00 |
2,540.00 |
2,603.60 |
0.0M |
| 2024-03-27 |
2,507.37 |
2,516.00 |
2,483.04 |
2,513.59 |
0.0M |
| 2024-03-26 |
2,526.00 |
2,552.98 |
2,526.00 |
2,542.00 |
0.0M |
| 2024-03-25 |
2,495.00 |
2,526.00 |
2,495.00 |
2,524.71 |
0.0M |
| 2024-03-22 |
2,540.00 |
2,550.98 |
2,531.01 |
2,550.98 |
0.0M |
| 2024-03-21 |
2,515.00 |
2,533.98 |
2,476.99 |
2,476.99 |
0.0M |
| 2024-03-20 |
2,505.00 |
2,505.01 |
2,486.03 |
2,495.08 |
0.0M |
| 2024-03-19 |
2,494.00 |
2,520.00 |
2,451.01 |
2,490.77 |
0.0M |
| 2024-03-15 |
2,395.05 |
2,395.05 |
2,370.01 |
2,371.82 |
0.0M |
| 2024-03-14 |
2,400.00 |
2,417.26 |
2,382.01 |
2,409.00 |
0.0M |
| 2024-03-13 |
2,350.00 |
2,376.98 |
2,345.03 |
2,345.59 |
0.0M |
| 2024-03-12 |
2,330.51 |
2,355.01 |
2,330.00 |
2,350.00 |
0.0M |
| 2024-03-11 |
2,315.00 |
2,355.89 |
2,315.00 |
2,330.51 |
0.0M |
| 2024-03-08 |
2,300.00 |
2,339.99 |
2,287.01 |
2,292.01 |
0.0M |
| 2024-03-07 |
2,253.30 |
2,290.01 |
2,245.02 |
2,287.23 |
0.0M |
| 2024-03-06 |
2,267.78 |
2,267.78 |
2,230.01 |
2,242.09 |
0.0M |
| 2024-03-05 |
2,280.00 |
2,299.99 |
2,226.00 |
2,277.78 |
0.0M |
| 2024-03-04 |
2,362.10 |
2,362.10 |
2,260.00 |
2,281.17 |
0.0M |
| 2024-03-01 |
2,370.01 |
2,384.37 |
2,350.00 |
2,350.59 |
0.0M |
| 2024-02-29 |
2,345.00 |
2,384.37 |
2,345.00 |
2,359.00 |
0.0M |
| 2024-02-28 |
2,395.00 |
2,395.00 |
2,340.00 |
2,350.29 |
0.0M |
| 2024-02-27 |
2,375.01 |
2,395.00 |
2,366.12 |
2,395.00 |
0.0M |
| 2024-02-26 |
2,424.00 |
2,425.00 |
2,375.40 |
2,378.88 |
0.0M |
| 2024-02-23 |
2,500.46 |
2,500.46 |
2,472.96 |
2,483.40 |
0.0M |
| 2024-02-22 |
2,455.00 |
2,500.00 |
2,455.00 |
2,485.00 |
0.0M |
| 2024-02-21 |
2,435.40 |
2,454.98 |
2,434.00 |
2,454.27 |
0.0M |
| 2024-02-20 |
2,420.00 |
2,442.98 |
2,403.04 |
2,434.99 |
0.0M |
| 2024-02-19 |
2,460.00 |
2,460.00 |
2,443.50 |
2,445.41 |
0.0M |
| 2024-02-16 |
2,500.00 |
2,500.00 |
2,416.00 |
2,423.96 |
0.0M |
| 2024-02-15 |
2,446.00 |
2,457.23 |
2,429.99 |
2,455.00 |
0.0M |
| 2024-02-14 |
2,504.71 |
2,549.99 |
2,497.00 |
2,513.30 |
0.0M |
| 2024-02-13 |
2,540.00 |
2,540.00 |
2,500.00 |
2,500.00 |
0.0M |
| 2024-02-12 |
2,556.00 |
2,565.00 |
2,540.00 |
2,541.67 |
0.0M |
| 2024-02-09 |
2,520.00 |
2,585.00 |
2,520.00 |
2,565.00 |
0.0M |
| 2024-02-08 |
2,515.00 |
2,529.99 |
2,510.00 |
2,520.01 |
0.0M |
| 2024-02-07 |
2,493.00 |
2,507.00 |
2,476.08 |
2,505.56 |
0.0M |
| 2024-02-06 |
2,494.00 |
2,499.97 |
2,466.73 |
2,470.74 |
0.0M |
| 2024-02-02 |
2,435.02 |
2,470.00 |
2,379.70 |
2,466.73 |
0.0M |
| 2024-02-01 |
2,461.00 |
2,463.00 |
2,433.00 |
2,440.00 |
0.0M |
| 2024-01-31 |
2,500.00 |
2,500.00 |
2,442.00 |
2,443.00 |
0.0M |
| 2024-01-30 |
2,676.00 |
2,676.00 |
2,621.00 |
2,631.23 |
0.0M |
| 2024-01-29 |
2,647.97 |
2,662.00 |
2,639.49 |
2,662.00 |
0.0M |
| 2024-01-26 |
2,635.00 |
2,639.00 |
2,625.87 |
2,636.00 |
0.0M |
| 2024-01-25 |
2,598.97 |
2,673.83 |
2,598.97 |
2,630.45 |
0.0M |
| 2024-01-24 |
2,576.97 |
2,598.96 |
2,576.97 |
2,591.00 |
0.0M |
| 2024-01-23 |
2,550.00 |
2,579.99 |
2,550.00 |
2,568.00 |
0.0M |
| 2024-01-22 |
2,540.00 |
2,560.00 |
2,540.00 |
2,542.16 |
0.0M |
| 2024-01-19 |
2,499.99 |
2,530.00 |
2,499.99 |
2,525.46 |
0.0M |
| 2024-01-18 |
2,476.00 |
2,499.99 |
2,476.00 |
2,496.00 |
0.0M |
| 2024-01-17 |
2,460.00 |
2,460.00 |
2,416.09 |
2,460.00 |
0.0M |
| 2024-01-16 |
2,465.00 |
2,485.00 |
2,436.01 |
2,476.99 |
0.0M |
| 2024-01-15 |
2,416.06 |
2,416.08 |
2,416.06 |
2,416.06 |
0.0M |
| 2024-01-12 |
2,416.00 |
2,449.99 |
2,416.00 |
2,428.53 |
0.0M |
| 2024-01-11 |
2,437.00 |
2,475.00 |
2,417.04 |
2,427.00 |
0.0M |
| 2024-01-10 |
2,432.00 |
2,455.00 |
2,429.97 |
2,437.00 |
0.0M |
| 2024-01-09 |
2,370.00 |
2,424.99 |
2,370.00 |
2,416.99 |
0.0M |
| 2024-01-08 |
2,380.79 |
2,380.79 |
2,365.00 |
2,365.00 |
0.0M |
| 2024-01-05 |
2,323.00 |
2,333.62 |
2,321.15 |
2,321.15 |
0.0M |
| 2024-01-04 |
2,390.00 |
2,404.97 |
2,360.00 |
2,360.00 |
0.0M |
| 2024-01-03 |
2,367.00 |
2,400.00 |
2,360.07 |
2,390.00 |
0.0M |
| 2024-01-02 |
2,345.00 |
2,368.77 |
2,345.00 |
2,367.01 |
0.0M |