| 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 |
| 2023-12-29 |
2,701.00 |
2,705.00 |
2,684.50 |
2,689.50 |
0.2M |
| 2023-12-28 |
2,705.00 |
2,707.50 |
2,679.00 |
2,698.00 |
0.7M |
| 2023-12-27 |
2,682.50 |
2,698.50 |
2,643.50 |
2,674.00 |
1.0M |
| 2023-12-22 |
2,643.00 |
2,682.50 |
2,640.00 |
2,659.50 |
0.3M |
| 2023-12-21 |
2,660.00 |
2,673.50 |
2,639.50 |
2,665.00 |
1.4M |
| 2023-12-20 |
2,639.00 |
2,653.50 |
2,627.50 |
2,637.00 |
1.1M |
| 2023-12-19 |
2,617.00 |
2,644.12 |
2,602.40 |
2,642.00 |
1.0M |
| 2023-12-18 |
2,608.50 |
2,624.00 |
2,568.00 |
2,611.00 |
0.9M |
| 2023-12-15 |
2,543.50 |
2,612.50 |
2,540.00 |
2,584.00 |
1.4M |
| 2023-12-14 |
2,548.50 |
2,590.00 |
2,471.00 |
2,559.00 |
1.4M |
| 2023-12-13 |
2,510.00 |
2,510.00 |
2,460.00 |
2,486.00 |
0.8M |
| 2023-12-12 |
2,498.50 |
2,521.50 |
2,450.00 |
2,475.00 |
0.9M |
| 2023-12-11 |
2,480.00 |
2,508.00 |
2,440.50 |
2,465.00 |
0.9M |
| 2023-12-08 |
2,496.00 |
2,519.50 |
2,473.00 |
2,493.00 |
1.0M |
| 2023-12-07 |
2,475.50 |
2,502.50 |
2,446.00 |
2,485.00 |
1.1M |
| 2023-12-06 |
2,485.00 |
2,485.00 |
2,460.75 |
2,461.00 |
1.5M |
| 2023-12-05 |
2,449.00 |
2,449.00 |
2,398.50 |
2,417.00 |
1.2M |
| 2023-12-04 |
2,450.00 |
2,489.50 |
2,426.50 |
2,434.00 |
1.5M |
| 2023-12-01 |
2,423.50 |
2,492.50 |
2,423.50 |
2,474.50 |
1.1M |
| 2023-11-30 |
2,413.50 |
2,429.50 |
2,395.50 |
2,404.00 |
0.7M |
| 2023-11-29 |
2,416.50 |
2,450.27 |
2,300.00 |
2,394.50 |
1.0M |
| 2023-11-28 |
2,417.00 |
2,428.00 |
2,400.50 |
2,426.50 |
1.2M |
| 2023-11-27 |
2,419.00 |
2,451.24 |
2,419.00 |
2,437.00 |
0.4M |
| 2023-11-24 |
2,466.00 |
2,488.50 |
2,452.50 |
2,460.50 |
0.7M |
| 2023-11-23 |
2,501.50 |
2,501.50 |
2,467.50 |
2,469.00 |
0.4M |
| 2023-11-22 |
2,492.50 |
2,507.50 |
2,358.50 |
2,480.00 |
1.0M |
| 2023-11-21 |
2,483.50 |
2,498.00 |
2,469.50 |
2,489.00 |
0.7M |
| 2023-11-20 |
2,448.50 |
2,466.50 |
2,431.00 |
2,459.00 |
0.5M |
| 2023-11-17 |
2,433.00 |
2,464.50 |
2,425.00 |
2,442.00 |
0.5M |
| 2023-11-16 |
2,448.50 |
2,463.00 |
2,414.00 |
2,424.50 |
0.7M |
| 2023-11-15 |
2,456.00 |
2,472.00 |
2,413.50 |
2,440.00 |
0.9M |
| 2023-11-14 |
2,396.50 |
2,441.00 |
2,363.50 |
2,422.50 |
1.5M |
| 2023-11-13 |
2,381.00 |
2,397.99 |
2,345.00 |
2,380.50 |
0.5M |
| 2023-11-10 |
2,359.00 |
2,385.50 |
2,337.00 |
2,361.00 |
0.6M |
| 2023-11-09 |
2,338.00 |
2,377.00 |
2,327.50 |
2,370.50 |
0.8M |
| 2023-11-08 |
2,335.00 |
2,344.50 |
2,319.00 |
2,325.00 |
0.7M |
| 2023-11-07 |
2,386.00 |
2,388.00 |
2,323.54 |
2,338.50 |
1.1M |
| 2023-11-06 |
2,385.00 |
2,402.00 |
2,371.50 |
2,380.50 |
0.6M |
| 2023-11-03 |
2,409.50 |
2,424.00 |
2,379.00 |
2,389.00 |
0.5M |
| 2023-11-02 |
2,393.00 |
2,431.00 |
2,382.65 |
2,409.00 |
1.1M |
| 2023-11-01 |
2,344.00 |
2,381.50 |
2,256.00 |
2,361.50 |
0.5M |
| 2023-10-31 |
2,336.00 |
2,355.00 |
2,318.50 |
2,338.00 |
1.0M |
| 2023-10-30 |
2,366.00 |
2,500.00 |
2,319.50 |
2,364.50 |
2.1M |
| 2023-10-27 |
2,363.00 |
2,380.00 |
2,348.00 |
2,358.50 |
0.9M |
| 2023-10-26 |
2,323.00 |
2,351.50 |
2,321.00 |
2,338.00 |
0.6M |
| 2023-10-25 |
2,329.00 |
2,357.00 |
2,221.50 |
2,353.00 |
1.2M |
| 2023-10-24 |
2,272.50 |
2,309.54 |
2,239.50 |
2,301.50 |
1.2M |
| 2023-10-23 |
2,250.00 |
2,265.50 |
2,226.00 |
2,252.50 |
0.6M |
| 2023-10-20 |
2,300.00 |
2,301.00 |
2,254.50 |
2,266.00 |
1.6M |
| 2023-10-19 |
2,346.50 |
2,354.50 |
2,319.50 |
2,320.00 |
0.7M |
| 2023-10-18 |
2,394.50 |
2,394.50 |
2,341.50 |
2,348.00 |
1.0M |
| 2023-10-17 |
2,351.50 |
2,398.00 |
2,342.50 |
2,379.00 |
0.8M |
| 2023-10-16 |
2,352.00 |
2,388.00 |
2,317.00 |
2,378.00 |
0.8M |
| 2023-10-13 |
2,350.00 |
2,353.50 |
2,326.00 |
2,330.00 |
0.6M |
| 2023-10-12 |
2,346.00 |
2,359.00 |
2,308.00 |
2,321.50 |
0.5M |
| 2023-10-11 |
2,317.50 |
2,352.00 |
2,317.50 |
2,323.50 |
0.9M |
| 2023-10-10 |
2,297.00 |
2,358.50 |
2,294.00 |
2,330.00 |
1.5M |
| 2023-10-09 |
2,310.50 |
2,312.00 |
2,273.86 |
2,286.50 |
0.8M |
| 2023-10-06 |
2,253.00 |
2,319.00 |
2,253.00 |
2,315.00 |
0.6M |
| 2023-10-05 |
2,264.50 |
2,282.00 |
2,250.50 |
2,268.50 |
0.5M |
| 2023-10-04 |
2,278.00 |
2,295.50 |
2,250.23 |
2,261.50 |
1.1M |
| 2023-10-03 |
2,287.00 |
2,306.50 |
2,271.50 |
2,279.50 |
0.7M |
| 2023-10-02 |
2,351.50 |
2,369.00 |
2,289.00 |
2,310.00 |
0.8M |
| 2023-09-29 |
2,354.00 |
2,368.00 |
2,339.50 |
2,339.50 |
0.6M |
| 2023-09-28 |
2,304.50 |
2,342.50 |
2,297.50 |
2,340.00 |
1.5M |
| 2023-09-27 |
2,286.00 |
2,313.50 |
2,283.00 |
2,298.00 |
1.1M |
| 2023-09-26 |
2,268.50 |
2,291.50 |
2,266.58 |
2,283.50 |
1.3M |
| 2023-09-25 |
2,287.50 |
2,304.00 |
2,257.50 |
2,301.50 |
1.1M |
| 2023-09-22 |
2,310.00 |
2,355.00 |
2,305.50 |
2,334.00 |
1.2M |
| 2023-09-21 |
2,280.00 |
2,304.50 |
2,245.00 |
2,277.00 |
1.2M |
| 2023-09-20 |
2,328.00 |
2,360.00 |
2,323.77 |
2,354.00 |
0.7M |
| 2023-09-19 |
2,348.50 |
2,361.50 |
2,331.00 |
2,340.50 |
0.5M |
| 2023-09-18 |
2,368.50 |
2,389.50 |
2,353.00 |
2,361.50 |
0.5M |
| 2023-09-15 |
2,380.00 |
2,408.50 |
2,372.38 |
2,382.00 |
2.2M |
| 2023-09-14 |
2,287.00 |
2,372.00 |
2,278.50 |
2,361.00 |
2.9M |
| 2023-09-13 |
2,265.50 |
2,269.00 |
2,244.00 |
2,255.00 |
1.1M |
| 2023-09-12 |
2,262.00 |
2,285.00 |
2,258.00 |
2,265.50 |
0.5M |
| 2023-09-11 |
2,239.50 |
2,276.00 |
2,239.00 |
2,256.00 |
0.9M |
| 2023-09-08 |
2,212.50 |
2,215.50 |
2,184.00 |
2,207.00 |
0.8M |
| 2023-09-07 |
2,240.00 |
2,248.00 |
2,212.50 |
2,223.00 |
1.3M |
| 2023-09-06 |
2,333.00 |
2,343.50 |
2,321.50 |
2,330.00 |
0.7M |
| 2023-09-05 |
2,325.00 |
2,353.74 |
2,322.00 |
2,336.00 |
1.1M |
| 2023-09-04 |
2,353.00 |
2,357.80 |
2,331.00 |
2,342.50 |
0.7M |
| 2023-09-01 |
2,275.00 |
2,321.00 |
2,274.50 |
2,304.00 |
0.8M |
| 2023-08-31 |
2,288.00 |
2,293.00 |
2,273.82 |
2,274.00 |
0.7M |
| 2023-08-30 |
2,281.00 |
2,284.50 |
2,261.50 |
2,268.00 |
0.9M |
| 2023-08-29 |
2,236.00 |
2,258.50 |
2,222.00 |
2,251.50 |
1.1M |
| 2023-08-25 |
2,197.00 |
2,219.50 |
2,178.00 |
2,186.00 |
0.8M |
| 2023-08-24 |
2,232.00 |
2,237.50 |
2,179.00 |
2,197.00 |
1.0M |
| 2023-08-23 |
2,217.50 |
2,244.50 |
2,202.50 |
2,230.00 |
1.1M |
| 2023-08-22 |
2,191.00 |
2,219.50 |
2,157.00 |
2,182.50 |
1.8M |
| 2023-08-21 |
2,201.00 |
2,216.50 |
2,178.00 |
2,202.00 |
0.9M |
| 2023-08-18 |
2,191.00 |
2,203.50 |
2,176.00 |
2,187.50 |
1.1M |
| 2023-08-17 |
2,189.00 |
2,233.00 |
2,188.00 |
2,223.00 |
1.6M |
| 2023-08-16 |
2,200.00 |
2,216.00 |
2,185.50 |
2,203.00 |
2.1M |
| 2023-08-15 |
2,284.50 |
2,284.50 |
2,229.00 |
2,242.50 |
0.9M |
| 2023-08-14 |
2,289.00 |
2,309.50 |
2,256.50 |
2,277.00 |
0.9M |
| 2023-08-11 |
2,355.00 |
2,366.50 |
2,312.50 |
2,317.50 |
0.8M |
| 2023-08-10 |
2,347.50 |
2,366.00 |
2,334.50 |
2,349.50 |
0.8M |
| 2023-08-09 |
2,341.50 |
2,358.00 |
2,325.50 |
2,338.00 |
0.5M |
| 2023-08-08 |
2,327.00 |
2,327.00 |
2,291.50 |
2,317.50 |
0.7M |
| 2023-08-07 |
2,350.00 |
2,368.50 |
2,323.00 |
2,346.50 |
0.6M |
| 2023-08-04 |
2,345.00 |
2,366.00 |
2,333.00 |
2,364.50 |
0.5M |
| 2023-08-03 |
2,329.00 |
2,359.00 |
2,302.00 |
2,358.00 |
1.2M |
| 2023-08-02 |
2,359.50 |
2,375.50 |
2,339.50 |
2,348.00 |
1.4M |
| 2023-08-01 |
2,413.00 |
2,421.50 |
2,387.50 |
2,397.50 |
1.0M |
| 2023-07-31 |
2,396.50 |
2,431.50 |
2,392.50 |
2,426.50 |
1.0M |
| 2023-07-28 |
2,398.00 |
2,430.00 |
2,389.00 |
2,401.00 |
0.9M |
| 2023-07-27 |
2,408.00 |
2,479.50 |
2,408.00 |
2,438.00 |
1.5M |
| 2023-07-26 |
2,462.50 |
2,465.50 |
2,441.50 |
2,444.50 |
1.1M |
| 2023-07-25 |
2,455.50 |
2,509.50 |
2,447.00 |
2,491.00 |
1.6M |
| 2023-07-24 |
2,328.50 |
2,396.50 |
2,319.00 |
2,396.50 |
1.0M |
| 2023-07-21 |
2,368.50 |
2,378.00 |
2,346.50 |
2,351.00 |
0.8M |
| 2023-07-20 |
2,374.00 |
2,402.50 |
2,366.57 |
2,382.00 |
1.1M |
| 2023-07-19 |
2,322.50 |
2,360.00 |
2,320.50 |
2,350.00 |
0.9M |
| 2023-07-18 |
2,328.00 |
2,357.00 |
2,316.00 |
2,340.50 |
0.9M |
| 2023-07-17 |
2,338.00 |
2,347.00 |
2,316.50 |
2,324.00 |
0.8M |
| 2023-07-14 |
2,382.50 |
2,404.00 |
2,367.00 |
2,371.00 |
0.8M |
| 2023-07-13 |
2,352.00 |
2,376.00 |
2,340.00 |
2,367.50 |
1.0M |
| 2023-07-12 |
2,279.00 |
2,345.00 |
2,271.00 |
2,333.00 |
1.8M |
| 2023-07-11 |
2,255.00 |
2,266.00 |
2,238.00 |
2,255.00 |
1.0M |
| 2023-07-10 |
2,223.00 |
2,247.00 |
2,215.50 |
2,232.00 |
0.6M |
| 2023-07-07 |
2,260.00 |
2,270.50 |
2,237.00 |
2,257.50 |
0.7M |
| 2023-07-06 |
2,285.50 |
2,312.00 |
2,253.00 |
2,269.50 |
1.8M |
| 2023-07-05 |
2,355.50 |
2,369.00 |
2,344.50 |
2,350.00 |
0.7M |
| 2023-07-04 |
2,384.00 |
2,384.50 |
2,364.88 |
2,374.00 |
0.7M |
| 2023-07-03 |
2,384.00 |
2,395.00 |
2,359.50 |
2,389.00 |
1.0M |
| 2023-06-30 |
2,361.50 |
2,362.82 |
2,333.00 |
2,340.00 |
0.8M |
| 2023-06-29 |
2,354.50 |
2,354.50 |
2,330.00 |
2,351.00 |
0.7M |
| 2023-06-28 |
2,368.00 |
2,373.50 |
2,335.50 |
2,354.50 |
1.3M |
| 2023-06-27 |
2,370.00 |
2,390.00 |
2,338.50 |
2,355.00 |
1.1M |
| 2023-06-26 |
2,338.50 |
2,342.50 |
2,310.44 |
2,329.50 |
0.6M |
| 2023-06-23 |
2,355.00 |
2,365.00 |
2,307.00 |
2,327.00 |
1.0M |
| 2023-06-22 |
2,385.00 |
2,394.00 |
2,366.50 |
2,392.00 |
0.8M |
| 2023-06-21 |
2,438.50 |
2,443.13 |
2,399.00 |
2,419.00 |
1.4M |
| 2023-06-20 |
2,470.00 |
2,485.50 |
2,433.50 |
2,437.00 |
1.4M |
| 2023-06-19 |
2,456.00 |
2,480.00 |
2,444.00 |
2,462.50 |
0.5M |
| 2023-06-16 |
2,496.50 |
2,507.50 |
2,469.50 |
2,481.00 |
0.7M |
| 2023-06-15 |
2,481.00 |
2,505.00 |
2,458.50 |
2,505.00 |
0.5M |
| 2023-06-14 |
2,456.00 |
2,511.50 |
2,441.00 |
2,481.00 |
1.1M |
| 2023-06-13 |
2,390.50 |
2,442.00 |
2,385.00 |
2,428.50 |
1.0M |
| 2023-06-12 |
2,347.00 |
2,376.50 |
2,343.00 |
2,370.50 |
0.9M |
| 2023-06-09 |
2,381.00 |
2,405.00 |
2,376.50 |
2,380.00 |
0.7M |
| 2023-06-08 |
2,355.00 |
2,396.00 |
2,355.00 |
2,379.00 |
1.2M |
| 2023-06-07 |
2,346.50 |
2,376.50 |
2,331.50 |
2,360.00 |
0.7M |
| 2023-06-06 |
2,338.00 |
2,363.50 |
2,313.50 |
2,346.00 |
1.7M |
| 2023-06-05 |
2,347.00 |
2,349.50 |
2,316.45 |
2,338.00 |
1.0M |
| 2023-06-02 |
2,297.00 |
2,355.50 |
2,288.25 |
2,346.00 |
2.2M |
| 2023-06-01 |
2,216.50 |
2,252.50 |
2,209.50 |
2,243.00 |
1.1M |
| 2023-05-31 |
2,210.00 |
2,239.41 |
2,199.00 |
2,210.50 |
2.3M |
| 2023-05-30 |
2,294.00 |
2,309.00 |
2,239.50 |
2,249.00 |
1.1M |
| 2023-05-26 |
2,262.50 |
2,300.50 |
2,258.50 |
2,287.00 |
1.3M |
| 2023-05-25 |
2,241.50 |
2,255.00 |
2,207.00 |
2,220.00 |
1.3M |
| 2023-05-24 |
2,276.00 |
2,276.00 |
2,236.50 |
2,255.00 |
2.4M |
| 2023-05-23 |
2,332.00 |
2,345.00 |
2,321.00 |
2,324.50 |
0.8M |
| 2023-05-22 |
2,345.50 |
2,355.00 |
2,333.50 |
2,352.00 |
1.2M |
| 2023-05-19 |
2,345.00 |
2,381.00 |
2,345.00 |
2,352.50 |
0.5M |
| 2023-05-18 |
2,353.50 |
2,372.50 |
2,320.00 |
2,355.00 |
0.7M |
| 2023-05-17 |
2,334.00 |
2,374.00 |
2,334.00 |
2,357.00 |
4.8M |
| 2023-05-16 |
2,352.00 |
2,372.00 |
2,339.50 |
2,351.50 |
0.8M |
| 2023-05-15 |
2,348.00 |
2,375.00 |
2,341.50 |
2,364.50 |
1.2M |
| 2023-05-12 |
2,321.50 |
2,348.00 |
2,305.00 |
2,334.00 |
1.0M |
| 2023-05-11 |
2,332.00 |
2,348.00 |
2,281.33 |
2,312.50 |
1.7M |
| 2023-05-10 |
2,380.00 |
2,410.00 |
2,345.76 |
2,355.00 |
1.7M |
| 2023-05-09 |
2,400.00 |
2,456.00 |
2,372.00 |
2,401.00 |
1.1M |
| 2023-05-05 |
2,358.50 |
2,400.50 |
2,340.50 |
2,393.00 |
1.3M |
| 2023-05-04 |
2,326.50 |
2,351.00 |
2,298.50 |
2,301.50 |
1.2M |
| 2023-05-03 |
2,319.00 |
2,349.00 |
2,305.00 |
2,325.50 |
1.1M |
| 2023-05-02 |
2,347.50 |
2,351.00 |
2,293.00 |
2,303.50 |
1.6M |
| 2023-04-28 |
2,344.00 |
2,352.50 |
2,309.50 |
2,338.00 |
1.0M |
| 2023-04-27 |
2,341.50 |
2,363.50 |
2,333.00 |
2,352.50 |
1.3M |
| 2023-04-26 |
2,330.00 |
2,357.50 |
2,311.00 |
2,345.50 |
2.3M |
| 2023-04-25 |
2,347.00 |
2,351.09 |
2,294.50 |
2,314.50 |
1.6M |
| 2023-04-24 |
2,352.00 |
2,375.50 |
2,326.00 |
2,363.50 |
1.2M |
| 2023-04-21 |
2,411.00 |
2,417.00 |
2,344.00 |
2,355.00 |
2.7M |
| 2023-04-20 |
2,472.00 |
2,489.87 |
2,449.50 |
2,468.50 |
1.2M |
| 2023-04-19 |
2,544.50 |
2,551.88 |
2,504.50 |
2,520.00 |
1.0M |
| 2023-04-18 |
2,521.00 |
2,548.00 |
2,516.50 |
2,539.50 |
1.0M |
| 2023-04-17 |
2,512.50 |
2,528.10 |
2,493.50 |
2,506.00 |
1.2M |
| 2023-04-14 |
2,507.00 |
2,511.50 |
2,462.00 |
2,467.50 |
0.8M |
| 2023-04-13 |
2,493.00 |
2,498.50 |
2,454.50 |
2,494.50 |
1.3M |
| 2023-04-12 |
2,497.00 |
2,530.00 |
2,494.59 |
2,501.50 |
1.1M |
| 2023-04-11 |
2,487.00 |
2,528.00 |
2,465.00 |
2,518.50 |
1.7M |
| 2023-04-06 |
2,423.00 |
2,448.00 |
2,402.50 |
2,415.00 |
1.2M |
| 2023-04-05 |
2,435.50 |
2,443.90 |
2,404.50 |
2,412.50 |
1.5M |
| 2023-04-04 |
2,515.00 |
2,536.00 |
2,419.50 |
2,430.00 |
2.4M |
| 2023-04-03 |
2,566.00 |
2,575.00 |
2,512.50 |
2,519.50 |
1.7M |
| 2023-03-31 |
2,556.00 |
2,569.00 |
2,534.86 |
2,559.50 |
1.4M |
| 2023-03-30 |
2,490.00 |
2,554.00 |
2,490.00 |
2,526.50 |
2.2M |
| 2023-03-29 |
2,433.50 |
2,464.50 |
2,433.50 |
2,457.00 |
1.2M |
| 2023-03-28 |
2,414.50 |
2,425.00 |
2,398.50 |
2,410.50 |
1.2M |
| 2023-03-27 |
2,387.00 |
2,387.50 |
2,351.50 |
2,361.50 |
1.0M |
| 2023-03-24 |
2,381.50 |
2,383.00 |
2,328.00 |
2,372.00 |
1.5M |
| 2023-03-23 |
2,380.00 |
2,388.00 |
2,346.50 |
2,361.50 |
0.8M |
| 2023-03-22 |
2,389.12 |
2,391.00 |
2,345.50 |
2,371.50 |
1.5M |
| 2023-03-21 |
2,387.00 |
2,437.50 |
2,369.50 |
2,378.50 |
1.2M |
| 2023-03-20 |
2,337.00 |
2,399.00 |
2,335.00 |
2,387.00 |
1.4M |
| 2023-03-17 |
2,401.50 |
2,425.00 |
2,346.50 |
2,357.50 |
2.3M |
| 2023-03-16 |
2,396.50 |
2,414.38 |
2,335.00 |
2,355.00 |
2.1M |
| 2023-03-15 |
2,491.00 |
2,502.50 |
2,375.50 |
2,388.00 |
2.8M |
| 2023-03-14 |
2,472.00 |
2,513.50 |
2,455.50 |
2,508.00 |
3.1M |
| 2023-03-13 |
2,524.00 |
2,531.00 |
2,445.00 |
2,498.00 |
2.0M |
| 2023-03-10 |
2,499.00 |
2,537.90 |
2,486.63 |
2,531.50 |
1.9M |
| 2023-03-09 |
2,595.00 |
2,601.00 |
2,546.50 |
2,561.50 |
1.3M |
| 2023-03-08 |
2,635.00 |
2,680.00 |
2,631.50 |
2,668.50 |
1.5M |
| 2023-03-07 |
2,663.00 |
2,671.50 |
2,619.00 |
2,635.00 |
1.2M |
| 2023-03-06 |
2,700.50 |
2,709.50 |
2,654.50 |
2,667.00 |
1.6M |
| 2023-03-03 |
2,716.00 |
2,745.00 |
2,713.50 |
2,733.00 |
1.3M |
| 2023-03-02 |
2,673.00 |
2,687.00 |
2,645.50 |
2,686.00 |
2.4M |
| 2023-03-01 |
2,608.50 |
2,678.00 |
2,601.50 |
2,626.50 |
2.3M |
| 2023-02-28 |
2,509.00 |
2,537.00 |
2,500.00 |
2,527.50 |
1.6M |
| 2023-02-27 |
2,488.00 |
2,535.50 |
2,482.25 |
2,511.50 |
1.3M |
| 2023-02-24 |
2,600.00 |
2,600.00 |
2,503.50 |
2,512.00 |
2.7M |
| 2023-02-23 |
2,645.00 |
2,651.00 |
2,598.50 |
2,603.00 |
1.5M |
| 2023-02-22 |
2,700.50 |
2,702.00 |
2,621.00 |
2,658.00 |
2.0M |
| 2023-02-21 |
2,779.00 |
2,803.00 |
2,745.50 |
2,751.00 |
3.3M |
| 2023-02-20 |
2,764.00 |
2,862.00 |
2,764.00 |
2,855.00 |
1.3M |
| 2023-02-17 |
2,754.50 |
2,783.00 |
2,752.00 |
2,768.00 |
1.7M |
| 2023-02-16 |
2,775.00 |
2,799.00 |
2,752.81 |
2,791.00 |
3.4M |
| 2023-02-15 |
2,723.50 |
2,752.50 |
2,704.00 |
2,752.00 |
1.6M |
| 2023-02-14 |
2,735.50 |
2,756.69 |
2,720.50 |
2,731.50 |
1.1M |
| 2023-02-13 |
2,751.00 |
2,751.00 |
2,707.50 |
2,730.00 |
1.5M |
| 2023-02-10 |
2,749.00 |
2,785.00 |
2,708.00 |
2,721.50 |
1.8M |
| 2023-02-09 |
2,761.50 |
2,802.00 |
2,760.50 |
2,769.50 |
3.2M |
| 2023-02-08 |
2,782.50 |
2,784.00 |
2,744.50 |
2,752.00 |
1.5M |
| 2023-02-07 |
2,769.50 |
2,769.50 |
2,724.50 |
2,747.50 |
1.5M |
| 2023-02-06 |
2,776.00 |
2,780.50 |
2,714.00 |
2,737.50 |
1.4M |
| 2023-02-03 |
2,756.00 |
2,800.50 |
2,752.00 |
2,780.50 |
1.5M |
| 2023-02-02 |
2,788.00 |
2,802.50 |
2,726.50 |
2,751.50 |
2.1M |
| 2023-02-01 |
2,838.00 |
2,845.00 |
2,773.50 |
2,791.00 |
1.8M |
| 2023-01-31 |
2,817.00 |
2,836.00 |
2,772.50 |
2,826.00 |
1.5M |
| 2023-01-30 |
2,822.00 |
2,830.75 |
2,795.00 |
2,818.50 |
1.5M |
| 2023-01-27 |
2,858.00 |
2,872.50 |
2,800.00 |
2,826.00 |
1.4M |
| 2023-01-26 |
2,840.50 |
2,880.50 |
2,834.50 |
2,855.00 |
1.5M |
| 2023-01-25 |
2,821.50 |
2,845.00 |
2,802.50 |
2,840.50 |
1.4M |
| 2023-01-24 |
2,825.00 |
2,825.00 |
2,772.50 |
2,803.00 |
2.1M |
| 2023-01-23 |
2,775.00 |
2,810.00 |
2,765.50 |
2,797.00 |
1.0M |
| 2023-01-20 |
2,800.50 |
2,808.00 |
2,735.00 |
2,774.00 |
2.4M |
| 2023-01-19 |
2,747.00 |
2,779.63 |
2,740.50 |
2,750.00 |
1.6M |
| 2023-01-18 |
2,795.50 |
2,820.00 |
2,772.00 |
2,804.50 |
1.3M |
| 2023-01-17 |
2,786.00 |
2,800.00 |
2,765.00 |
2,775.50 |
1.1M |
| 2023-01-16 |
2,801.00 |
2,811.50 |
2,750.00 |
2,765.00 |
1.2M |
| 2023-01-13 |
2,820.00 |
2,849.00 |
2,791.00 |
2,813.50 |
0.9M |
| 2023-01-12 |
2,799.00 |
2,808.50 |
2,758.00 |
2,800.00 |
1.5M |
| 2023-01-11 |
2,749.00 |
2,784.00 |
2,739.94 |
2,754.50 |
3.6M |
| 2023-01-10 |
2,701.00 |
2,733.00 |
2,695.50 |
2,708.50 |
1.0M |
| 2023-01-09 |
2,741.00 |
2,745.50 |
2,713.50 |
2,719.50 |
1.1M |
| 2023-01-06 |
2,695.00 |
2,729.00 |
2,684.26 |
2,722.00 |
1.7M |
| 2023-01-05 |
2,587.00 |
2,661.50 |
2,587.00 |
2,653.00 |
1.5M |
| 2023-01-04 |
2,616.00 |
2,625.00 |
2,562.50 |
2,585.50 |
1.6M |
| 2023-01-03 |
2,572.00 |
2,585.50 |
2,551.50 |
2,571.50 |
0.8M |