| 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 |
1,955.00 |
1,959.00 |
1,948.00 |
1,952.00 |
0.3M |
| 2024-12-30 |
1,960.50 |
1,966.50 |
1,945.50 |
1,948.00 |
0.6M |
| 2024-12-27 |
1,950.00 |
1,964.00 |
1,947.00 |
1,960.50 |
0.6M |
| 2024-12-24 |
1,966.50 |
1,972.50 |
1,961.50 |
1,968.00 |
0.2M |
| 2024-12-23 |
1,974.50 |
1,976.00 |
1,953.50 |
1,963.00 |
0.6M |
| 2024-12-20 |
1,934.50 |
1,972.50 |
1,934.50 |
1,960.50 |
1.2M |
| 2024-12-19 |
1,960.00 |
1,965.00 |
1,950.00 |
1,962.50 |
0.9M |
| 2024-12-18 |
2,000.00 |
2,017.00 |
1,987.00 |
1,988.50 |
0.7M |
| 2024-12-17 |
2,014.00 |
2,019.00 |
1,999.00 |
2,011.00 |
0.9M |
| 2024-12-16 |
2,032.00 |
2,044.00 |
2,029.00 |
2,032.00 |
0.5M |
| 2024-12-13 |
2,062.00 |
2,064.00 |
2,037.00 |
2,046.00 |
0.9M |
| 2024-12-12 |
2,105.00 |
2,111.00 |
2,065.00 |
2,071.00 |
1.2M |
| 2024-12-11 |
2,072.00 |
2,101.00 |
2,067.00 |
2,094.00 |
0.6M |
| 2024-12-10 |
2,099.00 |
2,099.00 |
2,076.00 |
2,093.00 |
0.8M |
| 2024-12-09 |
2,070.00 |
2,140.00 |
2,063.00 |
2,119.00 |
2.1M |
| 2024-12-06 |
2,056.00 |
2,060.00 |
2,024.00 |
2,032.00 |
0.8M |
| 2024-12-05 |
2,065.00 |
2,077.00 |
2,041.00 |
2,049.00 |
1.1M |
| 2024-12-04 |
2,090.00 |
2,096.00 |
2,076.00 |
2,087.00 |
0.7M |
| 2024-12-03 |
2,080.00 |
2,110.00 |
2,079.00 |
2,106.00 |
0.7M |
| 2024-12-02 |
2,069.00 |
2,092.00 |
2,061.00 |
2,079.00 |
1.2M |
| 2024-11-29 |
2,065.00 |
2,083.00 |
2,053.00 |
2,080.00 |
1.3M |
| 2024-11-28 |
2,047.00 |
2,053.00 |
2,036.00 |
2,047.00 |
0.5M |
| 2024-11-27 |
2,045.00 |
2,067.00 |
2,033.00 |
2,047.00 |
0.9M |
| 2024-11-26 |
2,047.00 |
2,057.00 |
2,036.00 |
2,050.00 |
1.2M |
| 2024-11-25 |
2,084.00 |
2,104.00 |
2,081.00 |
2,086.00 |
1.2M |
| 2024-11-22 |
2,073.00 |
2,080.00 |
2,053.00 |
2,077.00 |
0.7M |
| 2024-11-21 |
2,046.00 |
2,057.00 |
2,036.00 |
2,056.00 |
0.6M |
| 2024-11-20 |
2,061.00 |
2,080.00 |
2,059.00 |
2,060.00 |
0.7M |
| 2024-11-19 |
2,078.00 |
2,094.00 |
2,055.00 |
2,063.00 |
0.9M |
| 2024-11-18 |
2,074.00 |
2,087.00 |
2,054.00 |
2,061.00 |
0.8M |
| 2024-11-15 |
2,042.00 |
2,071.00 |
2,030.00 |
2,054.00 |
0.8M |
| 2024-11-14 |
2,043.00 |
2,064.00 |
2,032.00 |
2,046.00 |
1.2M |
| 2024-11-13 |
2,064.00 |
2,089.00 |
2,051.00 |
2,058.00 |
1.2M |
| 2024-11-12 |
2,070.00 |
2,078.00 |
2,051.00 |
2,058.00 |
1.1M |
| 2024-11-11 |
2,108.00 |
2,120.00 |
2,075.00 |
2,091.00 |
1.4M |
| 2024-11-08 |
2,226.00 |
2,226.00 |
2,122.00 |
2,135.00 |
1.9M |
| 2024-11-07 |
2,215.00 |
2,254.00 |
2,191.00 |
2,222.00 |
1.6M |
| 2024-11-06 |
2,160.00 |
2,192.00 |
2,126.00 |
2,146.00 |
1.2M |
| 2024-11-05 |
2,182.00 |
2,183.00 |
2,167.00 |
2,173.00 |
0.4M |
| 2024-11-04 |
2,167.00 |
2,179.00 |
2,155.00 |
2,166.00 |
0.6M |
| 2024-11-01 |
2,166.00 |
2,172.00 |
2,149.00 |
2,163.00 |
0.6M |
| 2024-10-31 |
2,164.00 |
2,191.00 |
2,138.00 |
2,152.00 |
1.0M |
| 2024-10-30 |
2,182.00 |
2,200.00 |
2,163.00 |
2,181.00 |
1.1M |
| 2024-10-29 |
2,187.00 |
2,221.00 |
2,182.00 |
2,210.00 |
0.6M |
| 2024-10-28 |
2,187.00 |
2,200.00 |
2,177.00 |
2,191.00 |
0.9M |
| 2024-10-25 |
2,148.00 |
2,191.00 |
2,148.00 |
2,177.00 |
0.9M |
| 2024-10-24 |
2,168.00 |
2,188.00 |
2,141.00 |
2,147.00 |
0.8M |
| 2024-10-23 |
2,163.00 |
2,175.00 |
2,142.00 |
2,153.00 |
1.0M |
| 2024-10-22 |
2,176.00 |
2,190.00 |
2,155.00 |
2,186.00 |
0.9M |
| 2024-10-21 |
2,195.00 |
2,202.00 |
2,164.00 |
2,167.00 |
1.2M |
| 2024-10-18 |
2,180.00 |
2,206.00 |
2,177.00 |
2,187.00 |
1.3M |
| 2024-10-17 |
2,173.00 |
2,188.00 |
2,168.00 |
2,183.00 |
2.6M |
| 2024-10-16 |
2,227.00 |
2,258.00 |
2,220.00 |
2,237.00 |
0.7M |
| 2024-10-15 |
2,254.00 |
2,254.00 |
2,213.00 |
2,232.00 |
1.2M |
| 2024-10-14 |
2,260.00 |
2,280.00 |
2,238.00 |
2,265.00 |
1.1M |
| 2024-10-11 |
2,230.00 |
2,265.00 |
2,230.00 |
2,252.00 |
0.8M |
| 2024-10-10 |
2,243.00 |
2,244.00 |
2,213.00 |
2,240.00 |
1.2M |
| 2024-10-09 |
2,226.00 |
2,232.00 |
2,209.00 |
2,222.00 |
0.9M |
| 2024-10-08 |
2,227.00 |
2,245.00 |
2,193.00 |
2,223.00 |
2.4M |
| 2024-10-07 |
2,317.00 |
2,331.00 |
2,314.00 |
2,327.00 |
0.9M |
| 2024-10-04 |
2,319.00 |
2,325.00 |
2,303.00 |
2,304.00 |
1.3M |
| 2024-10-03 |
2,351.00 |
2,356.00 |
2,315.00 |
2,330.00 |
1.8M |
| 2024-10-02 |
2,355.00 |
2,382.00 |
2,347.00 |
2,358.00 |
1.5M |
| 2024-10-01 |
2,290.00 |
2,335.00 |
2,287.00 |
2,335.00 |
1.4M |
| 2024-09-30 |
2,365.00 |
2,374.00 |
2,313.00 |
2,313.00 |
1.3M |
| 2024-09-27 |
2,309.00 |
2,324.00 |
2,272.00 |
2,312.00 |
2.1M |
| 2024-09-26 |
2,228.00 |
2,266.00 |
2,224.00 |
2,254.00 |
2.0M |
| 2024-09-25 |
2,178.00 |
2,178.00 |
2,152.00 |
2,165.00 |
1.4M |
| 2024-09-24 |
2,140.00 |
2,143.00 |
2,104.00 |
2,132.00 |
2.0M |
| 2024-09-23 |
2,022.00 |
2,045.00 |
2,012.00 |
2,044.00 |
0.6M |
| 2024-09-20 |
2,071.00 |
2,071.00 |
2,032.00 |
2,032.00 |
1.2M |
| 2024-09-19 |
2,069.00 |
2,096.00 |
2,064.00 |
2,090.00 |
1.8M |
| 2024-09-18 |
2,020.00 |
2,024.00 |
2,004.00 |
2,021.00 |
0.8M |
| 2024-09-17 |
2,031.00 |
2,043.00 |
2,018.00 |
2,031.00 |
0.8M |
| 2024-09-16 |
2,020.00 |
2,032.00 |
2,004.00 |
2,019.00 |
0.0M |
| 2024-09-13 |
2,020.00 |
2,027.00 |
1,995.50 |
2,013.00 |
2.2M |
| 2024-09-12 |
1,981.00 |
1,992.00 |
1,959.50 |
1,976.00 |
2.3M |
| 2024-09-11 |
2,002.00 |
2,003.00 |
1,977.00 |
1,983.50 |
1.8M |
| 2024-09-10 |
1,968.00 |
1,974.00 |
1,949.00 |
1,954.50 |
1.4M |
| 2024-09-09 |
1,990.00 |
1,990.00 |
1,972.00 |
1,974.00 |
1.0M |
| 2024-09-06 |
1,970.00 |
1,978.50 |
1,941.50 |
1,952.50 |
1.8M |
| 2024-09-05 |
1,985.00 |
2,007.00 |
1,976.50 |
1,991.00 |
0.9M |
| 2024-09-04 |
1,970.00 |
2,005.00 |
1,965.00 |
1,993.50 |
1.4M |
| 2024-09-03 |
2,043.00 |
2,046.00 |
1,982.00 |
1,997.00 |
2.7M |
| 2024-09-02 |
2,039.00 |
2,066.00 |
2,037.00 |
2,063.00 |
1.0M |
| 2024-08-30 |
2,096.00 |
2,106.00 |
2,083.00 |
2,083.00 |
0.8M |
| 2024-08-29 |
2,086.00 |
2,090.00 |
2,074.00 |
2,083.00 |
0.7M |
| 2024-08-28 |
2,069.00 |
2,082.00 |
2,050.00 |
2,064.00 |
1.4M |
| 2024-08-27 |
2,121.00 |
2,121.00 |
2,090.00 |
2,096.00 |
1.6M |
| 2024-08-23 |
2,081.00 |
2,091.00 |
2,071.00 |
2,080.00 |
0.6M |
| 2024-08-22 |
2,093.00 |
2,104.00 |
2,074.00 |
2,079.00 |
0.6M |
| 2024-08-21 |
2,116.00 |
2,123.00 |
2,104.00 |
2,110.00 |
1.4M |
| 2024-08-20 |
2,085.00 |
2,087.00 |
2,058.00 |
2,062.00 |
0.7M |
| 2024-08-19 |
2,055.00 |
2,085.00 |
2,055.00 |
2,076.00 |
1.0M |
| 2024-08-16 |
2,046.00 |
2,064.00 |
2,035.00 |
2,050.00 |
0.9M |
| 2024-08-15 |
2,035.00 |
2,060.00 |
2,022.00 |
2,056.00 |
1.0M |
| 2024-08-14 |
2,040.00 |
2,053.00 |
2,025.00 |
2,046.00 |
1.4M |
| 2024-08-13 |
2,102.00 |
2,102.00 |
2,075.00 |
2,080.00 |
1.3M |
| 2024-08-12 |
2,104.00 |
2,106.00 |
2,083.00 |
2,094.00 |
1.0M |
| 2024-08-09 |
2,102.00 |
2,116.00 |
2,086.00 |
2,097.00 |
0.7M |
| 2024-08-08 |
2,077.00 |
2,094.00 |
2,051.00 |
2,088.00 |
0.6M |
| 2024-08-07 |
2,090.00 |
2,108.00 |
2,081.00 |
2,097.00 |
1.3M |
| 2024-08-06 |
2,086.00 |
2,099.00 |
2,060.00 |
2,087.00 |
1.6M |
| 2024-08-05 |
2,065.00 |
2,069.00 |
2,019.00 |
2,067.00 |
2.3M |
| 2024-08-02 |
2,125.00 |
2,146.00 |
2,092.00 |
2,103.00 |
1.5M |
| 2024-08-01 |
2,163.00 |
2,167.00 |
2,129.00 |
2,135.00 |
1.2M |
| 2024-07-31 |
2,131.00 |
2,155.00 |
2,125.00 |
2,145.00 |
1.2M |
| 2024-07-30 |
2,104.00 |
2,114.00 |
2,069.00 |
2,093.00 |
1.1M |
| 2024-07-29 |
2,160.00 |
2,160.00 |
2,124.00 |
2,124.00 |
0.9M |
| 2024-07-26 |
2,154.00 |
2,157.00 |
2,136.00 |
2,141.00 |
0.9M |
| 2024-07-25 |
2,100.00 |
2,125.00 |
2,080.00 |
2,123.00 |
1.7M |
| 2024-07-24 |
2,123.00 |
2,135.00 |
2,112.00 |
2,116.00 |
1.2M |
| 2024-07-23 |
2,130.00 |
2,140.00 |
2,102.00 |
2,118.00 |
2.3M |
| 2024-07-22 |
2,147.00 |
2,159.00 |
2,135.00 |
2,150.00 |
0.9M |
| 2024-07-19 |
2,146.00 |
2,212.00 |
2,124.00 |
2,150.00 |
1.4M |
| 2024-07-18 |
2,226.00 |
2,226.00 |
2,174.00 |
2,175.00 |
1.3M |
| 2024-07-17 |
2,191.00 |
2,211.00 |
2,181.00 |
2,198.00 |
1.2M |
| 2024-07-16 |
2,230.00 |
2,230.00 |
2,180.00 |
2,191.00 |
1.3M |
| 2024-07-15 |
2,302.00 |
2,302.00 |
2,234.00 |
2,250.00 |
1.5M |
| 2024-07-12 |
2,268.00 |
2,301.00 |
2,238.00 |
2,288.00 |
2.0M |
| 2024-07-11 |
2,275.00 |
2,295.00 |
2,240.00 |
2,252.00 |
2.0M |
| 2024-07-10 |
2,292.00 |
2,292.00 |
2,244.00 |
2,277.00 |
1.1M |
| 2024-07-09 |
2,292.00 |
2,298.00 |
2,275.00 |
2,278.00 |
1.1M |
| 2024-07-08 |
2,282.00 |
2,300.00 |
2,270.00 |
2,272.00 |
0.8M |
| 2024-07-05 |
2,342.00 |
2,342.00 |
2,301.00 |
2,322.00 |
0.8M |
| 2024-07-04 |
2,327.00 |
2,381.00 |
2,327.00 |
2,355.00 |
0.5M |
| 2024-07-03 |
2,312.00 |
2,351.13 |
2,252.00 |
2,342.00 |
1.8M |
| 2024-07-02 |
2,300.00 |
2,300.00 |
2,251.00 |
2,266.00 |
0.8M |
| 2024-07-01 |
2,288.00 |
2,308.00 |
2,273.00 |
2,286.00 |
1.7M |
| 2024-06-28 |
2,255.00 |
2,292.00 |
2,241.00 |
2,263.00 |
1.6M |
| 2024-06-27 |
2,238.00 |
2,259.82 |
2,238.00 |
2,241.00 |
0.9M |
| 2024-06-26 |
2,274.00 |
2,291.00 |
2,262.00 |
2,265.00 |
1.6M |
| 2024-06-25 |
2,225.00 |
2,283.00 |
2,225.00 |
2,246.00 |
4.1M |
| 2024-06-24 |
2,226.00 |
2,269.00 |
2,211.00 |
2,239.00 |
1.2M |
| 2024-06-21 |
2,243.00 |
2,248.00 |
2,229.00 |
2,233.00 |
1.2M |
| 2024-06-20 |
2,240.00 |
2,263.00 |
2,233.00 |
2,255.00 |
0.8M |
| 2024-06-19 |
2,245.00 |
2,245.00 |
2,217.00 |
2,233.00 |
1.2M |
| 2024-06-18 |
2,218.00 |
2,230.00 |
2,196.00 |
2,222.00 |
1.6M |
| 2024-06-17 |
2,193.00 |
2,230.00 |
2,191.00 |
2,203.00 |
1.1M |
| 2024-06-14 |
2,236.00 |
2,239.00 |
2,211.00 |
2,235.00 |
1.2M |
| 2024-06-13 |
2,246.00 |
2,253.03 |
2,219.00 |
2,234.00 |
1.1M |
| 2024-06-12 |
2,259.00 |
2,267.00 |
2,239.00 |
2,250.00 |
1.1M |
| 2024-06-11 |
2,257.00 |
2,271.00 |
2,208.00 |
2,226.00 |
2.4M |
| 2024-06-10 |
2,268.00 |
2,318.00 |
2,268.00 |
2,293.00 |
0.8M |
| 2024-06-07 |
2,345.00 |
2,345.00 |
2,298.00 |
2,304.00 |
5.1M |
| 2024-06-06 |
2,301.00 |
2,326.00 |
2,268.00 |
2,326.00 |
1.5M |
| 2024-06-05 |
2,277.00 |
2,289.00 |
2,250.00 |
2,282.00 |
1.7M |
| 2024-06-04 |
2,306.25 |
2,312.00 |
2,246.00 |
2,264.00 |
2.5M |
| 2024-06-03 |
2,342.86 |
2,343.00 |
2,302.00 |
2,308.00 |
2.2M |
| 2024-05-31 |
2,316.00 |
2,354.00 |
2,300.00 |
2,321.00 |
1.7M |
| 2024-05-30 |
2,313.00 |
2,368.00 |
2,299.00 |
2,316.00 |
1.9M |
| 2024-05-29 |
2,358.00 |
2,443.00 |
2,322.00 |
2,353.00 |
3.8M |
| 2024-05-28 |
2,331.00 |
2,350.00 |
2,315.00 |
2,335.00 |
2.1M |
| 2024-05-24 |
2,294.00 |
2,336.00 |
2,294.00 |
2,329.00 |
2.5M |
| 2024-05-23 |
2,338.00 |
2,359.00 |
2,305.00 |
2,315.00 |
1.0M |
| 2024-05-22 |
2,410.00 |
2,418.00 |
2,324.00 |
2,329.00 |
3.4M |
| 2024-05-21 |
2,401.00 |
2,451.00 |
2,381.00 |
2,430.00 |
0.7M |
| 2024-05-20 |
2,410.00 |
2,439.00 |
2,407.00 |
2,436.00 |
1.0M |
| 2024-05-17 |
2,365.00 |
2,409.12 |
2,355.00 |
2,400.00 |
1.1M |
| 2024-05-16 |
2,341.00 |
2,362.00 |
2,312.00 |
2,352.00 |
0.9M |
| 2024-05-15 |
2,341.00 |
2,372.99 |
2,308.00 |
2,326.00 |
1.4M |
| 2024-05-14 |
2,277.00 |
2,371.00 |
2,267.00 |
2,328.00 |
3.5M |
| 2024-05-13 |
2,281.00 |
2,311.00 |
2,262.00 |
2,282.00 |
1.4M |
| 2024-05-10 |
2,285.00 |
2,306.00 |
2,257.00 |
2,297.00 |
1.4M |
| 2024-05-09 |
2,270.00 |
2,281.00 |
2,255.00 |
2,271.00 |
0.6M |
| 2024-05-08 |
2,282.00 |
2,292.00 |
2,250.00 |
2,272.00 |
0.6M |
| 2024-05-07 |
2,278.00 |
2,304.00 |
2,271.00 |
2,294.00 |
1.1M |
| 2024-05-03 |
2,233.00 |
2,261.00 |
2,211.00 |
2,241.00 |
1.7M |
| 2024-05-02 |
2,212.00 |
2,238.00 |
2,193.00 |
2,232.00 |
2.2M |
| 2024-05-01 |
2,210.00 |
2,225.32 |
2,201.00 |
2,207.00 |
0.5M |
| 2024-04-30 |
2,246.00 |
2,276.00 |
2,223.00 |
2,223.00 |
1.3M |
| 2024-04-29 |
2,249.00 |
2,268.00 |
2,214.00 |
2,250.00 |
1.6M |
| 2024-04-26 |
2,284.00 |
2,325.00 |
2,232.00 |
2,250.00 |
2.6M |
| 2024-04-25 |
2,280.00 |
2,379.00 |
2,261.00 |
2,311.00 |
3.1M |
| 2024-04-24 |
2,401.00 |
2,403.39 |
2,322.00 |
2,364.00 |
1.1M |
| 2024-04-23 |
2,355.00 |
2,358.00 |
2,314.00 |
2,337.00 |
1.3M |
| 2024-04-22 |
2,355.00 |
2,372.50 |
2,340.00 |
2,348.00 |
0.9M |
| 2024-04-19 |
2,310.00 |
2,346.00 |
2,309.00 |
2,340.00 |
0.8M |
| 2024-04-18 |
2,360.00 |
2,380.00 |
2,325.00 |
2,325.00 |
2.6M |
| 2024-04-17 |
2,314.00 |
2,379.00 |
2,304.00 |
2,365.00 |
2.1M |
| 2024-04-16 |
2,317.00 |
2,325.00 |
2,271.00 |
2,287.00 |
1.6M |
| 2024-04-15 |
2,389.00 |
2,403.00 |
2,371.00 |
2,383.00 |
1.1M |
| 2024-04-12 |
2,372.00 |
2,421.00 |
2,317.00 |
2,389.00 |
2.5M |
| 2024-04-11 |
2,358.00 |
2,405.00 |
2,317.00 |
2,350.00 |
1.3M |
| 2024-04-10 |
2,406.00 |
2,406.00 |
2,354.00 |
2,373.00 |
2.0M |
| 2024-04-09 |
2,350.00 |
2,386.34 |
2,317.00 |
2,369.00 |
5.8M |
| 2024-04-08 |
2,302.00 |
2,354.00 |
2,226.00 |
2,349.00 |
1.7M |
| 2024-04-05 |
2,342.00 |
2,342.00 |
2,274.00 |
2,285.00 |
1.3M |
| 2024-04-04 |
2,318.00 |
2,350.00 |
2,301.00 |
2,328.00 |
0.9M |
| 2024-04-03 |
2,327.00 |
2,333.00 |
2,310.00 |
2,321.00 |
1.6M |
| 2024-04-02 |
2,323.00 |
2,344.00 |
2,275.00 |
2,328.00 |
1.4M |
| 2024-03-28 |
2,243.00 |
2,299.50 |
2,243.00 |
2,275.00 |
1.1M |
| 2024-03-27 |
2,248.50 |
2,263.50 |
2,232.00 |
2,257.00 |
1.3M |
| 2024-03-26 |
2,231.00 |
2,278.00 |
2,227.00 |
2,233.50 |
1.0M |
| 2024-03-25 |
2,258.50 |
2,285.50 |
2,253.00 |
2,264.00 |
0.9M |
| 2024-03-22 |
2,265.50 |
2,292.00 |
2,162.00 |
2,274.00 |
1.2M |
| 2024-03-21 |
2,288.50 |
2,303.50 |
2,277.50 |
2,289.50 |
1.2M |
| 2024-03-20 |
2,234.00 |
2,240.00 |
2,220.50 |
2,238.00 |
1.4M |
| 2024-03-19 |
2,233.00 |
2,246.50 |
2,190.00 |
2,227.00 |
1.1M |
| 2024-03-18 |
2,199.50 |
2,221.50 |
2,161.50 |
2,203.50 |
1.4M |
| 2024-03-15 |
2,178.50 |
2,215.00 |
2,158.00 |
2,175.00 |
2.7M |
| 2024-03-14 |
2,219.00 |
2,239.50 |
2,188.00 |
2,201.50 |
1.3M |
| 2024-03-13 |
2,172.50 |
2,231.10 |
2,164.00 |
2,224.00 |
1.8M |
| 2024-03-12 |
2,200.00 |
2,242.00 |
2,194.50 |
2,205.00 |
1.5M |
| 2024-03-11 |
2,200.00 |
2,207.00 |
2,173.50 |
2,192.50 |
2.3M |
| 2024-03-08 |
2,268.00 |
2,272.50 |
2,229.00 |
2,235.50 |
2.7M |
| 2024-03-07 |
2,315.00 |
2,315.00 |
2,255.00 |
2,274.50 |
1.5M |
| 2024-03-06 |
2,273.00 |
2,328.00 |
2,269.32 |
2,301.00 |
0.7M |
| 2024-03-05 |
2,279.50 |
2,284.00 |
2,253.00 |
2,274.50 |
0.7M |
| 2024-03-04 |
2,292.00 |
2,300.00 |
2,279.00 |
2,285.50 |
1.2M |
| 2024-03-01 |
2,295.00 |
2,309.00 |
2,255.50 |
2,303.00 |
0.9M |
| 2024-02-29 |
2,262.00 |
2,279.50 |
2,231.00 |
2,269.50 |
1.0M |
| 2024-02-28 |
2,248.00 |
2,293.00 |
2,241.50 |
2,244.50 |
1.2M |
| 2024-02-27 |
2,282.00 |
2,298.00 |
2,236.50 |
2,279.00 |
1.5M |
| 2024-02-26 |
2,265.00 |
2,322.00 |
2,244.50 |
2,250.00 |
1.8M |
| 2024-02-23 |
2,313.00 |
2,320.50 |
2,293.00 |
2,308.00 |
1.0M |
| 2024-02-22 |
2,316.50 |
2,330.50 |
2,269.00 |
2,300.00 |
2.8M |
| 2024-02-21 |
2,306.00 |
2,323.00 |
2,265.50 |
2,283.00 |
1.4M |
| 2024-02-20 |
2,311.50 |
2,392.50 |
2,278.50 |
2,296.00 |
5.6M |
| 2024-02-19 |
2,374.50 |
2,418.00 |
2,358.50 |
2,378.00 |
3.7M |
| 2024-02-16 |
2,369.50 |
2,411.50 |
2,340.50 |
2,403.50 |
1.6M |
| 2024-02-15 |
2,331.00 |
2,366.00 |
2,326.50 |
2,355.00 |
1.1M |
| 2024-02-14 |
2,360.00 |
2,377.00 |
2,334.50 |
2,371.00 |
0.8M |
| 2024-02-13 |
2,391.50 |
2,398.50 |
2,339.00 |
2,349.00 |
1.2M |
| 2024-02-12 |
2,374.00 |
2,396.50 |
2,359.50 |
2,388.50 |
0.9M |
| 2024-02-09 |
2,369.00 |
2,382.00 |
2,360.18 |
2,375.00 |
1.6M |
| 2024-02-08 |
2,395.50 |
2,407.50 |
2,374.50 |
2,375.00 |
1.3M |
| 2024-02-07 |
2,392.50 |
2,405.50 |
2,367.00 |
2,383.00 |
1.2M |
| 2024-02-06 |
2,377.00 |
2,394.00 |
2,368.77 |
2,381.50 |
1.0M |
| 2024-02-05 |
2,393.00 |
2,397.00 |
2,358.00 |
2,369.50 |
1.5M |
| 2024-02-02 |
2,448.50 |
2,449.50 |
2,399.00 |
2,409.00 |
2.1M |
| 2024-02-01 |
2,421.00 |
2,437.50 |
2,412.00 |
2,421.00 |
2.5M |
| 2024-01-31 |
2,435.00 |
2,445.50 |
2,404.50 |
2,430.00 |
1.5M |
| 2024-01-30 |
2,435.00 |
2,447.00 |
2,405.00 |
2,419.50 |
0.9M |
| 2024-01-29 |
2,424.00 |
2,441.50 |
2,401.00 |
2,426.00 |
0.9M |
| 2024-01-26 |
2,413.00 |
2,429.50 |
2,381.00 |
2,415.50 |
2.5M |
| 2024-01-25 |
2,464.00 |
2,472.00 |
2,411.50 |
2,423.00 |
1.4M |
| 2024-01-24 |
2,464.00 |
2,479.00 |
2,395.50 |
2,446.50 |
1.3M |
| 2024-01-23 |
2,400.50 |
2,449.00 |
2,318.00 |
2,410.00 |
1.5M |
| 2024-01-22 |
2,371.00 |
2,371.50 |
2,342.50 |
2,363.50 |
2.0M |
| 2024-01-19 |
2,383.00 |
2,389.50 |
2,354.50 |
2,360.00 |
0.9M |
| 2024-01-18 |
2,374.50 |
2,397.50 |
2,355.50 |
2,365.50 |
1.5M |
| 2024-01-17 |
2,378.00 |
2,442.50 |
2,370.50 |
2,383.00 |
1.3M |
| 2024-01-16 |
2,434.00 |
2,462.50 |
2,411.50 |
2,427.50 |
4.1M |
| 2024-01-15 |
2,451.50 |
2,500.00 |
2,443.00 |
2,455.00 |
0.8M |
| 2024-01-12 |
2,501.50 |
2,502.50 |
2,466.50 |
2,485.00 |
1.2M |
| 2024-01-11 |
2,519.00 |
2,541.50 |
2,462.00 |
2,481.50 |
1.5M |
| 2024-01-10 |
2,532.00 |
2,558.50 |
2,478.00 |
2,508.00 |
1.7M |
| 2024-01-09 |
2,556.00 |
2,599.00 |
2,532.00 |
2,543.00 |
1.7M |
| 2024-01-08 |
2,568.00 |
2,584.00 |
2,546.50 |
2,573.50 |
1.4M |
| 2024-01-05 |
2,585.00 |
2,609.00 |
2,561.50 |
2,599.00 |
1.9M |
| 2024-01-04 |
2,642.50 |
2,655.50 |
2,608.50 |
2,626.50 |
1.0M |
| 2024-01-03 |
2,661.50 |
2,716.50 |
2,625.00 |
2,646.00 |
1.0M |
| 2024-01-02 |
2,705.00 |
2,722.00 |
2,673.00 |
2,700.00 |
0.7M |