| 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 |
1,130.00 |
1,150.00 |
1,130.00 |
1,148.50 |
1.8M |
| 2024-12-30 |
1,143.50 |
1,152.00 |
1,138.50 |
1,145.00 |
2.9M |
| 2024-12-27 |
1,160.00 |
1,160.50 |
1,149.50 |
1,155.50 |
4.0M |
| 2024-12-24 |
1,157.50 |
1,170.50 |
1,154.00 |
1,158.50 |
1.0M |
| 2024-12-23 |
1,150.50 |
1,174.00 |
1,150.50 |
1,157.50 |
4.4M |
| 2024-12-20 |
1,162.50 |
1,165.50 |
1,149.50 |
1,156.00 |
12.5M |
| 2024-12-19 |
1,160.00 |
1,171.00 |
1,158.00 |
1,166.00 |
7.9M |
| 2024-12-18 |
1,172.50 |
1,182.50 |
1,170.50 |
1,173.50 |
6.7M |
| 2024-12-17 |
1,188.00 |
1,190.50 |
1,166.00 |
1,170.00 |
9.9M |
| 2024-12-16 |
1,201.00 |
1,212.00 |
1,194.50 |
1,197.00 |
6.8M |
| 2024-12-13 |
1,208.00 |
1,215.00 |
1,194.00 |
1,199.00 |
4.1M |
| 2024-12-12 |
1,205.00 |
1,217.00 |
1,192.50 |
1,214.50 |
5.4M |
| 2024-12-11 |
1,177.50 |
1,199.00 |
1,177.00 |
1,198.00 |
6.2M |
| 2024-12-10 |
1,189.00 |
1,194.50 |
1,173.50 |
1,179.00 |
8.6M |
| 2024-12-09 |
1,234.00 |
1,235.50 |
1,190.50 |
1,199.00 |
7.1M |
| 2024-12-06 |
1,244.00 |
1,251.00 |
1,228.50 |
1,229.50 |
4.4M |
| 2024-12-05 |
1,249.50 |
1,256.00 |
1,237.50 |
1,247.00 |
4.0M |
| 2024-12-04 |
1,258.00 |
1,264.00 |
1,252.00 |
1,260.50 |
4.2M |
| 2024-12-03 |
1,258.50 |
1,261.50 |
1,250.50 |
1,259.50 |
14.3M |
| 2024-12-02 |
1,238.00 |
1,255.00 |
1,221.50 |
1,255.00 |
9.2M |
| 2024-11-29 |
1,267.00 |
1,273.50 |
1,211.00 |
1,227.00 |
11.9M |
| 2024-11-28 |
1,287.00 |
1,295.50 |
1,283.50 |
1,290.00 |
2.7M |
| 2024-11-27 |
1,296.00 |
1,296.50 |
1,284.50 |
1,285.50 |
3.9M |
| 2024-11-26 |
1,299.00 |
1,299.50 |
1,284.50 |
1,298.00 |
4.9M |
| 2024-11-25 |
1,340.50 |
1,348.00 |
1,293.00 |
1,297.50 |
16.1M |
| 2024-11-22 |
1,328.50 |
1,340.50 |
1,318.00 |
1,333.50 |
10.2M |
| 2024-11-21 |
1,305.00 |
1,325.00 |
1,298.50 |
1,325.00 |
4.3M |
| 2024-11-20 |
1,299.00 |
1,309.50 |
1,292.50 |
1,300.00 |
6.7M |
| 2024-11-19 |
1,303.00 |
1,320.50 |
1,292.50 |
1,312.50 |
4.2M |
| 2024-11-18 |
1,286.50 |
1,298.00 |
1,275.50 |
1,296.00 |
5.5M |
| 2024-11-15 |
1,293.00 |
1,309.00 |
1,285.00 |
1,287.00 |
6.0M |
| 2024-11-14 |
1,350.00 |
1,358.00 |
1,314.00 |
1,315.00 |
5.9M |
| 2024-11-13 |
1,372.00 |
1,377.00 |
1,333.00 |
1,344.50 |
4.9M |
| 2024-11-12 |
1,401.00 |
1,417.00 |
1,380.00 |
1,381.50 |
7.0M |
| 2024-11-11 |
1,390.50 |
1,407.50 |
1,386.50 |
1,393.50 |
4.9M |
| 2024-11-08 |
1,383.50 |
1,388.50 |
1,367.00 |
1,377.50 |
3.8M |
| 2024-11-07 |
1,345.00 |
1,383.00 |
1,334.50 |
1,382.00 |
5.5M |
| 2024-11-06 |
1,289.50 |
1,344.50 |
1,289.50 |
1,343.00 |
10.0M |
| 2024-11-05 |
1,241.00 |
1,280.00 |
1,239.50 |
1,280.00 |
3.1M |
| 2024-11-04 |
1,266.50 |
1,272.50 |
1,244.50 |
1,244.50 |
2.2M |
| 2024-11-01 |
1,252.00 |
1,271.00 |
1,249.00 |
1,269.00 |
3.1M |
| 2024-10-31 |
1,266.00 |
1,271.00 |
1,246.00 |
1,250.00 |
5.8M |
| 2024-10-30 |
1,272.00 |
1,275.50 |
1,250.00 |
1,269.00 |
3.6M |
| 2024-10-29 |
1,288.00 |
1,301.50 |
1,279.50 |
1,279.50 |
5.8M |
| 2024-10-28 |
1,290.50 |
1,297.50 |
1,277.50 |
1,296.00 |
3.1M |
| 2024-10-25 |
1,299.50 |
1,303.50 |
1,288.00 |
1,292.00 |
3.2M |
| 2024-10-24 |
1,298.50 |
1,317.00 |
1,295.50 |
1,304.50 |
3.4M |
| 2024-10-23 |
1,332.50 |
1,341.00 |
1,323.00 |
1,323.00 |
4.7M |
| 2024-10-22 |
1,338.50 |
1,344.50 |
1,323.50 |
1,340.00 |
11.5M |
| 2024-10-21 |
1,327.50 |
1,337.50 |
1,324.00 |
1,327.50 |
4.6M |
| 2024-10-18 |
1,320.00 |
1,328.50 |
1,316.50 |
1,324.50 |
7.3M |
| 2024-10-17 |
1,310.00 |
1,334.00 |
1,303.00 |
1,327.50 |
5.0M |
| 2024-10-16 |
1,304.50 |
1,318.00 |
1,296.50 |
1,308.00 |
6.7M |
| 2024-10-15 |
1,306.50 |
1,309.00 |
1,276.50 |
1,295.50 |
4.8M |
| 2024-10-14 |
1,270.50 |
1,303.00 |
1,268.50 |
1,299.50 |
5.2M |
| 2024-10-11 |
1,251.00 |
1,270.50 |
1,238.00 |
1,270.00 |
6.2M |
| 2024-10-10 |
1,300.50 |
1,309.00 |
1,245.00 |
1,251.50 |
11.9M |
| 2024-10-09 |
1,294.00 |
1,304.50 |
1,285.00 |
1,303.00 |
4.2M |
| 2024-10-08 |
1,295.50 |
1,301.00 |
1,283.00 |
1,291.50 |
4.2M |
| 2024-10-07 |
1,304.00 |
1,309.00 |
1,281.00 |
1,301.00 |
3.7M |
| 2024-10-04 |
1,294.00 |
1,299.50 |
1,277.00 |
1,297.00 |
4.8M |
| 2024-10-03 |
1,299.50 |
1,308.00 |
1,288.00 |
1,299.50 |
3.9M |
| 2024-10-02 |
1,277.50 |
1,307.50 |
1,277.50 |
1,298.50 |
6.7M |
| 2024-10-01 |
1,237.00 |
1,279.00 |
1,223.50 |
1,273.50 |
7.1M |
| 2024-09-30 |
1,240.50 |
1,245.00 |
1,221.00 |
1,237.50 |
11.9M |
| 2024-09-27 |
1,253.00 |
1,259.50 |
1,238.50 |
1,240.00 |
7.1M |
| 2024-09-26 |
1,276.00 |
1,277.00 |
1,234.50 |
1,242.50 |
6.3M |
| 2024-09-25 |
1,257.00 |
1,276.50 |
1,256.00 |
1,274.00 |
6.2M |
| 2024-09-24 |
1,273.50 |
1,276.50 |
1,262.00 |
1,267.50 |
11.3M |
| 2024-09-23 |
1,266.00 |
1,275.50 |
1,260.50 |
1,275.00 |
8.9M |
| 2024-09-20 |
1,285.00 |
1,291.50 |
1,263.50 |
1,270.00 |
12.4M |
| 2024-09-19 |
1,280.00 |
1,299.50 |
1,275.50 |
1,291.00 |
5.9M |
| 2024-09-18 |
1,280.00 |
1,288.00 |
1,270.00 |
1,274.00 |
9.3M |
| 2024-09-17 |
1,344.00 |
1,346.50 |
1,262.50 |
1,273.00 |
7.5M |
| 2024-09-16 |
1,331.50 |
1,346.00 |
1,329.50 |
1,335.50 |
0.0M |
| 2024-09-13 |
1,324.00 |
1,339.50 |
1,318.00 |
1,337.00 |
2.4M |
| 2024-09-12 |
1,318.50 |
1,327.00 |
1,312.50 |
1,325.00 |
5.5M |
| 2024-09-11 |
1,304.00 |
1,309.00 |
1,293.00 |
1,301.00 |
4.7M |
| 2024-09-10 |
1,293.00 |
1,305.00 |
1,290.50 |
1,301.00 |
2.0M |
| 2024-09-09 |
1,300.00 |
1,303.50 |
1,283.50 |
1,296.00 |
3.7M |
| 2024-09-06 |
1,305.50 |
1,320.50 |
1,290.50 |
1,294.00 |
4.4M |
| 2024-09-05 |
1,311.50 |
1,314.50 |
1,287.00 |
1,302.50 |
2.8M |
| 2024-09-04 |
1,294.00 |
1,319.00 |
1,292.00 |
1,312.50 |
5.5M |
| 2024-09-03 |
1,328.50 |
1,336.00 |
1,303.00 |
1,310.50 |
4.6M |
| 2024-09-02 |
1,362.50 |
1,363.50 |
1,320.00 |
1,324.50 |
2.7M |
| 2024-08-30 |
1,372.50 |
1,378.50 |
1,363.00 |
1,363.00 |
9.1M |
| 2024-08-29 |
1,348.50 |
1,373.00 |
1,346.00 |
1,373.00 |
5.0M |
| 2024-08-28 |
1,325.00 |
1,350.50 |
1,324.00 |
1,348.00 |
3.9M |
| 2024-08-27 |
1,316.50 |
1,325.00 |
1,308.50 |
1,320.00 |
3.5M |
| 2024-08-23 |
1,317.00 |
1,319.00 |
1,301.00 |
1,312.50 |
3.7M |
| 2024-08-22 |
1,313.00 |
1,324.00 |
1,312.00 |
1,317.00 |
11.7M |
| 2024-08-21 |
1,312.00 |
1,315.50 |
1,306.50 |
1,312.50 |
4.2M |
| 2024-08-20 |
1,342.00 |
1,344.50 |
1,311.00 |
1,311.00 |
5.3M |
| 2024-08-19 |
1,320.00 |
1,341.50 |
1,310.50 |
1,339.00 |
2.9M |
| 2024-08-16 |
1,361.50 |
1,362.50 |
1,347.00 |
1,350.00 |
3.6M |
| 2024-08-15 |
1,360.50 |
1,364.50 |
1,346.00 |
1,361.00 |
3.4M |
| 2024-08-14 |
1,332.00 |
1,357.50 |
1,330.00 |
1,357.50 |
6.2M |
| 2024-08-13 |
1,316.50 |
1,323.50 |
1,301.50 |
1,323.50 |
6.9M |
| 2024-08-12 |
1,285.00 |
1,303.50 |
1,283.00 |
1,303.50 |
15.8M |
| 2024-08-09 |
1,284.50 |
1,285.50 |
1,276.00 |
1,277.50 |
4.3M |
| 2024-08-08 |
1,285.00 |
1,292.50 |
1,270.50 |
1,284.50 |
3.1M |
| 2024-08-07 |
1,277.00 |
1,294.00 |
1,268.50 |
1,293.00 |
7.8M |
| 2024-08-06 |
1,273.50 |
1,281.00 |
1,263.50 |
1,271.00 |
10.7M |
| 2024-08-05 |
1,261.50 |
1,300.50 |
1,243.50 |
1,268.50 |
22.1M |
| 2024-08-02 |
1,234.50 |
1,302.00 |
1,234.50 |
1,282.00 |
17.5M |
| 2024-08-01 |
1,338.00 |
1,349.00 |
1,278.50 |
1,285.00 |
5.8M |
| 2024-07-31 |
1,299.50 |
1,300.00 |
1,285.50 |
1,297.00 |
6.1M |
| 2024-07-30 |
1,273.50 |
1,289.00 |
1,269.50 |
1,282.00 |
4.2M |
| 2024-07-29 |
1,286.50 |
1,300.50 |
1,277.00 |
1,277.00 |
3.9M |
| 2024-07-26 |
1,244.00 |
1,272.50 |
1,244.00 |
1,272.50 |
4.2M |
| 2024-07-25 |
1,245.50 |
1,250.50 |
1,227.00 |
1,250.00 |
7.0M |
| 2024-07-24 |
1,269.00 |
1,283.50 |
1,255.50 |
1,259.50 |
3.5M |
| 2024-07-23 |
1,284.50 |
1,284.50 |
1,257.00 |
1,272.00 |
4.1M |
| 2024-07-22 |
1,271.00 |
1,282.50 |
1,267.21 |
1,277.50 |
2.5M |
| 2024-07-19 |
1,258.00 |
1,286.00 |
1,258.00 |
1,270.00 |
3.7M |
| 2024-07-18 |
1,275.00 |
1,284.50 |
1,258.00 |
1,277.50 |
3.0M |
| 2024-07-17 |
1,286.00 |
1,287.50 |
1,264.50 |
1,266.00 |
3.2M |
| 2024-07-16 |
1,266.50 |
1,287.00 |
1,265.46 |
1,285.50 |
2.7M |
| 2024-07-15 |
1,260.00 |
1,293.00 |
1,260.00 |
1,279.00 |
3.4M |
| 2024-07-12 |
1,288.00 |
1,297.00 |
1,268.00 |
1,268.00 |
3.4M |
| 2024-07-11 |
1,274.50 |
1,288.00 |
1,267.08 |
1,280.00 |
4.1M |
| 2024-07-10 |
1,260.50 |
1,281.50 |
1,260.50 |
1,280.00 |
2.6M |
| 2024-07-09 |
1,278.50 |
1,279.00 |
1,254.50 |
1,268.50 |
7.5M |
| 2024-07-08 |
1,262.50 |
1,286.50 |
1,254.50 |
1,270.50 |
3.6M |
| 2024-07-05 |
1,282.00 |
1,289.50 |
1,259.00 |
1,262.50 |
4.2M |
| 2024-07-04 |
1,283.50 |
1,291.00 |
1,269.50 |
1,278.50 |
3.5M |
| 2024-07-03 |
1,278.00 |
1,282.50 |
1,270.00 |
1,277.50 |
5.7M |
| 2024-07-02 |
1,258.50 |
1,280.00 |
1,255.00 |
1,268.00 |
5.8M |
| 2024-07-01 |
1,325.50 |
1,335.50 |
1,272.00 |
1,272.00 |
5.8M |
| 2024-06-28 |
1,329.00 |
1,336.00 |
1,319.50 |
1,320.00 |
5.5M |
| 2024-06-27 |
1,320.00 |
1,345.50 |
1,320.00 |
1,323.00 |
4.6M |
| 2024-06-26 |
1,338.00 |
1,346.50 |
1,321.50 |
1,328.00 |
4.8M |
| 2024-06-25 |
1,337.50 |
1,361.00 |
1,328.50 |
1,337.00 |
14.8M |
| 2024-06-24 |
1,326.00 |
1,358.00 |
1,317.00 |
1,352.50 |
3.7M |
| 2024-06-21 |
1,351.00 |
1,359.50 |
1,335.50 |
1,339.00 |
12.8M |
| 2024-06-20 |
1,351.00 |
1,359.00 |
1,336.50 |
1,346.50 |
4.3M |
| 2024-06-19 |
1,344.50 |
1,355.00 |
1,336.50 |
1,350.50 |
3.9M |
| 2024-06-18 |
1,346.00 |
1,357.50 |
1,343.50 |
1,345.00 |
5.7M |
| 2024-06-17 |
1,340.00 |
1,349.00 |
1,330.50 |
1,337.00 |
5.1M |
| 2024-06-14 |
1,381.50 |
1,384.00 |
1,320.00 |
1,335.00 |
4.9M |
| 2024-06-13 |
1,388.00 |
1,396.50 |
1,376.50 |
1,383.00 |
7.5M |
| 2024-06-12 |
1,391.00 |
1,400.00 |
1,383.00 |
1,388.50 |
4.0M |
| 2024-06-11 |
1,401.50 |
1,404.50 |
1,373.50 |
1,384.00 |
4.4M |
| 2024-06-10 |
1,403.50 |
1,405.50 |
1,382.50 |
1,400.00 |
6.5M |
| 2024-06-07 |
1,395.50 |
1,406.00 |
1,385.50 |
1,395.00 |
3.3M |
| 2024-06-06 |
1,403.50 |
1,410.50 |
1,383.50 |
1,394.00 |
3.1M |
| 2024-06-05 |
1,393.00 |
1,406.50 |
1,390.50 |
1,392.00 |
8.2M |
| 2024-06-04 |
1,392.00 |
1,396.00 |
1,376.50 |
1,385.00 |
5.5M |
| 2024-06-03 |
1,402.50 |
1,415.25 |
1,395.50 |
1,395.50 |
6.7M |
| 2024-05-31 |
1,377.50 |
1,401.00 |
1,364.50 |
1,392.00 |
9.2M |
| 2024-05-30 |
1,356.00 |
1,379.50 |
1,349.00 |
1,373.00 |
4.4M |
| 2024-05-29 |
1,365.00 |
1,380.00 |
1,352.50 |
1,362.00 |
9.2M |
| 2024-05-28 |
1,387.00 |
1,394.50 |
1,368.00 |
1,371.50 |
4.2M |
| 2024-05-24 |
1,391.50 |
1,405.50 |
1,378.00 |
1,386.00 |
4.0M |
| 2024-05-23 |
1,386.50 |
1,404.00 |
1,365.00 |
1,397.00 |
5.4M |
| 2024-05-22 |
1,376.50 |
1,395.50 |
1,373.50 |
1,373.50 |
7.4M |
| 2024-05-21 |
1,373.50 |
1,391.50 |
1,363.50 |
1,387.00 |
3.5M |
| 2024-05-20 |
1,365.00 |
1,376.50 |
1,362.50 |
1,372.00 |
2.5M |
| 2024-05-17 |
1,363.50 |
1,365.50 |
1,350.00 |
1,361.50 |
17.3M |
| 2024-05-16 |
1,378.00 |
1,378.00 |
1,354.50 |
1,364.00 |
3.2M |
| 2024-05-15 |
1,367.00 |
1,367.00 |
1,343.50 |
1,363.00 |
6.4M |
| 2024-05-14 |
1,337.00 |
1,359.00 |
1,337.00 |
1,352.00 |
8.8M |
| 2024-05-13 |
1,376.00 |
1,380.50 |
1,340.00 |
1,349.00 |
4.2M |
| 2024-05-10 |
1,406.50 |
1,406.50 |
1,383.50 |
1,394.00 |
3.5M |
| 2024-05-09 |
1,377.00 |
1,398.50 |
1,368.50 |
1,392.00 |
5.5M |
| 2024-05-08 |
1,379.50 |
1,394.00 |
1,376.50 |
1,381.50 |
6.5M |
| 2024-05-07 |
1,376.50 |
1,379.50 |
1,358.00 |
1,373.00 |
4.6M |
| 2024-05-03 |
1,335.00 |
1,368.50 |
1,321.50 |
1,361.50 |
4.4M |
| 2024-05-02 |
1,333.00 |
1,349.00 |
1,324.00 |
1,329.50 |
4.1M |
| 2024-05-01 |
1,334.00 |
1,340.00 |
1,323.00 |
1,338.00 |
4.2M |
| 2024-04-30 |
1,372.00 |
1,372.00 |
1,331.50 |
1,333.00 |
6.9M |
| 2024-04-29 |
1,348.50 |
1,360.79 |
1,348.00 |
1,355.00 |
6.2M |
| 2024-04-26 |
1,323.50 |
1,345.50 |
1,307.00 |
1,340.00 |
6.7M |
| 2024-04-25 |
1,350.50 |
1,372.00 |
1,290.00 |
1,320.00 |
9.0M |
| 2024-04-24 |
1,347.00 |
1,388.50 |
1,331.50 |
1,363.50 |
10.3M |
| 2024-04-23 |
1,322.50 |
1,343.50 |
1,317.90 |
1,340.00 |
10.5M |
| 2024-04-22 |
1,315.50 |
1,327.00 |
1,288.00 |
1,316.00 |
6.5M |
| 2024-04-19 |
1,286.50 |
1,306.00 |
1,280.50 |
1,296.00 |
6.7M |
| 2024-04-18 |
1,328.00 |
1,328.00 |
1,272.50 |
1,287.00 |
12.7M |
| 2024-04-17 |
1,329.50 |
1,329.50 |
1,300.50 |
1,320.00 |
4.6M |
| 2024-04-16 |
1,312.50 |
1,346.00 |
1,309.00 |
1,321.50 |
5.9M |
| 2024-04-15 |
1,326.50 |
1,352.50 |
1,310.50 |
1,337.50 |
6.4M |
| 2024-04-12 |
1,293.50 |
1,320.00 |
1,290.50 |
1,318.50 |
7.4M |
| 2024-04-11 |
1,281.00 |
1,290.00 |
1,267.50 |
1,286.00 |
7.3M |
| 2024-04-10 |
1,285.50 |
1,285.50 |
1,262.00 |
1,275.50 |
7.3M |
| 2024-04-09 |
1,343.50 |
1,345.00 |
1,263.00 |
1,277.00 |
12.5M |
| 2024-04-08 |
1,331.00 |
1,340.25 |
1,322.00 |
1,337.50 |
6.5M |
| 2024-04-05 |
1,321.00 |
1,328.50 |
1,299.00 |
1,326.00 |
8.9M |
| 2024-04-04 |
1,317.50 |
1,328.50 |
1,309.50 |
1,313.00 |
5.4M |
| 2024-04-03 |
1,328.50 |
1,334.43 |
1,302.00 |
1,320.50 |
9.4M |
| 2024-04-02 |
1,341.00 |
1,362.00 |
1,326.50 |
1,331.00 |
7.2M |
| 2024-03-28 |
1,345.00 |
1,365.00 |
1,344.00 |
1,349.50 |
7.0M |
| 2024-03-27 |
1,363.50 |
1,370.50 |
1,353.45 |
1,353.50 |
4.2M |
| 2024-03-26 |
1,369.50 |
1,373.50 |
1,351.50 |
1,369.00 |
5.7M |
| 2024-03-25 |
1,363.50 |
1,378.00 |
1,355.00 |
1,360.00 |
5.8M |
| 2024-03-22 |
1,355.50 |
1,369.50 |
1,348.50 |
1,363.50 |
4.2M |
| 2024-03-21 |
1,343.50 |
1,360.50 |
1,327.50 |
1,351.50 |
5.1M |
| 2024-03-20 |
1,328.00 |
1,342.50 |
1,322.50 |
1,336.00 |
9.9M |
| 2024-03-19 |
1,297.00 |
1,330.50 |
1,297.00 |
1,327.50 |
5.4M |
| 2024-03-18 |
1,287.00 |
1,314.00 |
1,287.00 |
1,305.00 |
3.5M |
| 2024-03-15 |
1,294.50 |
1,298.50 |
1,280.00 |
1,295.00 |
14.5M |
| 2024-03-14 |
1,293.00 |
1,304.00 |
1,282.50 |
1,294.50 |
5.8M |
| 2024-03-13 |
1,285.50 |
1,294.00 |
1,274.50 |
1,290.50 |
5.1M |
| 2024-03-12 |
1,277.50 |
1,285.25 |
1,270.00 |
1,282.50 |
8.6M |
| 2024-03-11 |
1,258.00 |
1,264.95 |
1,250.00 |
1,260.00 |
6.4M |
| 2024-03-08 |
1,273.00 |
1,282.00 |
1,235.00 |
1,258.00 |
5.6M |
| 2024-03-07 |
1,277.00 |
1,280.50 |
1,271.75 |
1,272.00 |
5.7M |
| 2024-03-06 |
1,272.00 |
1,291.50 |
1,264.50 |
1,276.00 |
4.7M |
| 2024-03-05 |
1,259.00 |
1,285.50 |
1,251.00 |
1,280.00 |
6.0M |
| 2024-03-04 |
1,255.00 |
1,265.50 |
1,250.00 |
1,260.00 |
4.1M |
| 2024-03-01 |
1,252.00 |
1,259.50 |
1,234.50 |
1,250.00 |
7.3M |
| 2024-02-29 |
1,230.50 |
1,247.00 |
1,222.00 |
1,242.00 |
12.6M |
| 2024-02-28 |
1,233.50 |
1,243.00 |
1,227.00 |
1,229.50 |
9.7M |
| 2024-02-27 |
1,246.50 |
1,264.00 |
1,225.75 |
1,235.50 |
3.8M |
| 2024-02-26 |
1,240.00 |
1,258.00 |
1,233.00 |
1,256.00 |
4.7M |
| 2024-02-23 |
1,235.50 |
1,250.00 |
1,232.00 |
1,240.50 |
8.7M |
| 2024-02-22 |
1,243.00 |
1,251.00 |
1,231.50 |
1,232.00 |
5.9M |
| 2024-02-21 |
1,267.00 |
1,273.50 |
1,208.50 |
1,241.50 |
15.2M |
| 2024-02-20 |
1,248.00 |
1,262.00 |
1,238.00 |
1,253.00 |
6.0M |
| 2024-02-19 |
1,243.00 |
1,256.50 |
1,234.50 |
1,248.00 |
2.5M |
| 2024-02-16 |
1,217.50 |
1,246.16 |
1,217.50 |
1,242.00 |
9.1M |
| 2024-02-15 |
1,221.00 |
1,250.00 |
1,221.00 |
1,225.00 |
8.3M |
| 2024-02-14 |
1,212.00 |
1,232.00 |
1,204.00 |
1,230.00 |
14.0M |
| 2024-02-13 |
1,222.00 |
1,226.50 |
1,209.81 |
1,212.50 |
5.2M |
| 2024-02-12 |
1,213.50 |
1,225.25 |
1,202.00 |
1,224.00 |
5.0M |
| 2024-02-09 |
1,197.00 |
1,210.31 |
1,197.00 |
1,209.50 |
4.2M |
| 2024-02-08 |
1,198.50 |
1,202.50 |
1,189.00 |
1,195.00 |
6.8M |
| 2024-02-07 |
1,195.50 |
1,213.00 |
1,194.76 |
1,198.50 |
4.4M |
| 2024-02-06 |
1,189.00 |
1,216.00 |
1,171.50 |
1,205.50 |
6.6M |
| 2024-02-05 |
1,171.50 |
1,185.25 |
1,164.00 |
1,179.00 |
3.4M |
| 2024-02-02 |
1,162.00 |
1,185.00 |
1,162.00 |
1,172.00 |
4.4M |
| 2024-02-01 |
1,179.50 |
1,187.51 |
1,168.50 |
1,169.50 |
4.7M |
| 2024-01-31 |
1,178.50 |
1,195.50 |
1,176.00 |
1,177.00 |
6.4M |
| 2024-01-30 |
1,184.50 |
1,200.65 |
1,179.50 |
1,186.00 |
7.9M |
| 2024-01-29 |
1,180.00 |
1,196.00 |
1,160.50 |
1,182.50 |
4.0M |
| 2024-01-26 |
1,189.50 |
1,189.50 |
1,164.00 |
1,168.00 |
4.1M |
| 2024-01-25 |
1,176.50 |
1,183.50 |
1,166.85 |
1,182.00 |
6.3M |
| 2024-01-24 |
1,165.00 |
1,182.50 |
1,157.00 |
1,176.50 |
4.0M |
| 2024-01-23 |
1,170.00 |
1,178.50 |
1,147.50 |
1,164.00 |
6.0M |
| 2024-01-22 |
1,166.50 |
1,189.50 |
1,161.50 |
1,167.50 |
6.2M |
| 2024-01-19 |
1,183.50 |
1,191.50 |
1,170.50 |
1,174.00 |
3.6M |
| 2024-01-18 |
1,171.00 |
1,199.50 |
1,161.50 |
1,178.50 |
7.1M |
| 2024-01-17 |
1,178.50 |
1,192.50 |
1,170.50 |
1,192.00 |
5.1M |
| 2024-01-16 |
1,179.50 |
1,187.50 |
1,170.50 |
1,181.00 |
6.8M |
| 2024-01-15 |
1,198.00 |
1,198.00 |
1,172.00 |
1,178.00 |
3.6M |
| 2024-01-12 |
1,172.00 |
1,191.00 |
1,156.50 |
1,189.50 |
18.0M |
| 2024-01-11 |
1,158.50 |
1,171.50 |
1,156.00 |
1,163.50 |
8.5M |
| 2024-01-10 |
1,145.50 |
1,164.50 |
1,138.50 |
1,155.50 |
6.0M |
| 2024-01-09 |
1,149.00 |
1,164.00 |
1,138.00 |
1,146.50 |
6.9M |
| 2024-01-08 |
1,149.00 |
1,161.50 |
1,144.00 |
1,145.00 |
4.6M |
| 2024-01-05 |
1,153.00 |
1,156.50 |
1,144.50 |
1,153.00 |
4.3M |
| 2024-01-04 |
1,139.00 |
1,159.50 |
1,127.00 |
1,155.50 |
6.5M |
| 2024-01-03 |
1,117.00 |
1,134.50 |
1,109.00 |
1,134.00 |
5.0M |
| 2024-01-02 |
1,115.50 |
1,131.00 |
1,113.90 |
1,116.00 |
4.8M |