| 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 |
| 2022-12-29 |
4,840.00 |
4,845.00 |
4,600.00 |
4,650.00 |
0.6M |
| 2022-12-28 |
4,985.00 |
5,050.00 |
4,820.00 |
4,840.00 |
0.8M |
| 2022-12-27 |
4,900.00 |
5,090.00 |
4,900.00 |
5,030.00 |
0.7M |
| 2022-12-26 |
4,800.00 |
4,960.00 |
4,775.00 |
4,900.00 |
0.7M |
| 2022-12-23 |
4,980.00 |
4,980.00 |
4,795.00 |
4,795.00 |
0.9M |
| 2022-12-22 |
4,995.00 |
5,200.00 |
4,995.00 |
5,050.00 |
0.8M |
| 2022-12-21 |
4,915.00 |
5,140.00 |
4,915.00 |
4,995.00 |
0.6M |
| 2022-12-20 |
5,200.00 |
5,200.00 |
4,980.00 |
4,990.00 |
0.6M |
| 2022-12-19 |
5,360.00 |
5,450.00 |
5,160.00 |
5,170.00 |
0.7M |
| 2022-12-18 |
5,350.00 |
5,350.00 |
5,350.00 |
5,350.00 |
0.0M |
| 2022-12-16 |
5,140.00 |
5,440.00 |
5,060.00 |
5,350.00 |
1.0M |
| 2022-12-15 |
5,310.00 |
5,330.00 |
5,150.00 |
5,210.00 |
0.5M |
| 2022-12-14 |
5,530.00 |
5,590.00 |
5,300.00 |
5,300.00 |
1.8M |
| 2022-12-13 |
5,200.00 |
5,570.00 |
5,150.00 |
5,370.00 |
1.8M |
| 2022-12-12 |
5,130.00 |
5,290.00 |
5,100.00 |
5,150.00 |
0.6M |
| 2022-12-11 |
5,130.00 |
5,130.00 |
5,130.00 |
5,130.00 |
0.0M |
| 2022-12-09 |
4,985.00 |
5,190.00 |
4,900.00 |
5,130.00 |
1.0M |
| 2022-12-08 |
4,985.00 |
5,040.00 |
4,875.00 |
4,875.00 |
0.7M |
| 2022-12-07 |
4,965.00 |
5,100.00 |
4,890.00 |
5,000.00 |
0.7M |
| 2022-12-06 |
5,100.00 |
5,170.00 |
4,965.00 |
4,975.00 |
0.8M |
| 2022-12-05 |
4,670.00 |
5,500.00 |
4,650.00 |
5,100.00 |
2.8M |
| 2022-12-04 |
5,180.00 |
5,180.00 |
5,180.00 |
5,180.00 |
0.0M |
| 2022-12-02 |
5,450.00 |
5,450.00 |
5,150.00 |
5,180.00 |
0.8M |
| 2022-12-01 |
5,360.00 |
5,570.00 |
5,350.00 |
5,420.00 |
1.1M |
| 2022-11-30 |
5,520.00 |
5,520.00 |
5,310.00 |
5,320.00 |
1.9M |
| 2022-11-29 |
5,330.00 |
5,510.00 |
5,200.00 |
5,500.00 |
0.8M |
| 2022-11-28 |
5,660.00 |
5,660.00 |
5,250.00 |
5,450.00 |
0.9M |
| 2022-11-25 |
5,810.00 |
5,820.00 |
5,650.00 |
5,660.00 |
0.7M |
| 2022-11-24 |
5,890.00 |
5,930.00 |
5,770.00 |
5,800.00 |
0.9M |
| 2022-11-23 |
5,910.00 |
6,440.00 |
5,790.00 |
5,850.00 |
4.6M |
| 2022-11-22 |
5,740.00 |
5,980.00 |
5,710.00 |
5,750.00 |
1.3M |
| 2022-11-21 |
5,750.00 |
5,970.00 |
5,500.00 |
5,730.00 |
1.6M |
| 2022-11-20 |
5,780.00 |
5,780.00 |
5,780.00 |
5,780.00 |
0.0M |
| 2022-11-18 |
5,810.00 |
5,890.00 |
5,730.00 |
5,780.00 |
1.1M |
| 2022-11-17 |
6,250.00 |
6,280.00 |
5,800.00 |
5,810.00 |
2.3M |
| 2022-11-16 |
6,750.00 |
6,780.00 |
6,160.00 |
6,210.00 |
4.0M |
| 2022-11-15 |
5,870.00 |
6,970.00 |
5,660.00 |
6,640.00 |
14.2M |
| 2022-11-14 |
6,000.00 |
6,150.00 |
5,740.00 |
5,780.00 |
2.7M |
| 2022-11-13 |
5,890.00 |
5,890.00 |
5,890.00 |
5,890.00 |
0.0M |
| 2022-11-11 |
5,280.00 |
6,150.00 |
5,250.00 |
5,890.00 |
9.7M |
| 2022-11-10 |
5,050.00 |
5,370.00 |
4,930.00 |
5,150.00 |
3.0M |
| 2022-11-09 |
5,060.00 |
5,210.00 |
5,030.00 |
5,050.00 |
2.3M |
| 2022-11-08 |
4,640.00 |
5,260.00 |
4,590.00 |
5,030.00 |
7.0M |
| 2022-11-07 |
4,450.00 |
4,790.00 |
4,410.00 |
4,630.00 |
3.7M |
| 2022-11-06 |
4,400.00 |
4,400.00 |
4,400.00 |
4,400.00 |
0.0M |
| 2022-11-04 |
4,145.00 |
5,100.00 |
4,015.00 |
4,400.00 |
17.2M |
| 2022-11-03 |
4,120.00 |
4,240.00 |
4,020.00 |
4,145.00 |
1.1M |
| 2022-11-02 |
4,300.00 |
4,660.00 |
4,050.00 |
4,175.00 |
9.6M |
| 2022-11-01 |
5,240.00 |
5,250.00 |
3,810.00 |
4,000.00 |
5.6M |
| 2022-10-31 |
5,310.00 |
5,370.00 |
5,250.00 |
5,310.00 |
0.5M |
| 2022-10-28 |
5,430.00 |
5,440.00 |
5,270.00 |
5,290.00 |
0.6M |
| 2022-10-27 |
5,500.00 |
5,680.00 |
5,320.00 |
5,440.00 |
1.1M |
| 2022-10-26 |
5,530.00 |
5,590.00 |
5,350.00 |
5,500.00 |
0.6M |
| 2022-10-25 |
5,670.00 |
5,740.00 |
5,420.00 |
5,470.00 |
0.7M |
| 2022-10-24 |
5,500.00 |
5,700.00 |
5,490.00 |
5,620.00 |
0.6M |
| 2022-10-23 |
5,390.00 |
5,390.00 |
5,390.00 |
5,390.00 |
0.0M |
| 2022-10-21 |
5,530.00 |
5,560.00 |
5,320.00 |
5,390.00 |
0.5M |
| 2022-10-20 |
5,600.00 |
5,810.00 |
5,550.00 |
5,550.00 |
0.7M |
| 2022-10-19 |
5,900.00 |
5,900.00 |
5,600.00 |
5,600.00 |
0.7M |
| 2022-10-18 |
5,650.00 |
5,880.00 |
5,630.00 |
5,820.00 |
0.9M |
| 2022-10-17 |
5,490.00 |
5,600.00 |
5,370.00 |
5,560.00 |
0.5M |
| 2022-10-16 |
5,640.00 |
5,640.00 |
5,640.00 |
5,640.00 |
0.0M |
| 2022-10-14 |
5,290.00 |
5,720.00 |
5,290.00 |
5,640.00 |
1.2M |
| 2022-10-13 |
5,670.00 |
5,690.00 |
5,190.00 |
5,240.00 |
1.4M |
| 2022-10-12 |
5,710.00 |
5,850.00 |
5,600.00 |
5,710.00 |
0.8M |
| 2022-10-11 |
6,010.00 |
6,020.00 |
5,680.00 |
5,710.00 |
0.9M |
| 2022-10-10 |
6,010.00 |
6,010.00 |
6,010.00 |
6,010.00 |
0.0M |
| 2022-10-07 |
6,350.00 |
6,350.00 |
5,990.00 |
6,010.00 |
1.2M |
| 2022-10-06 |
6,260.00 |
6,340.00 |
6,150.00 |
6,270.00 |
0.7M |
| 2022-10-05 |
6,850.00 |
6,860.00 |
6,240.00 |
6,250.00 |
1.4M |
| 2022-10-04 |
6,350.00 |
6,680.00 |
6,310.00 |
6,670.00 |
1.4M |
| 2022-09-30 |
6,260.00 |
6,430.00 |
6,210.00 |
6,250.00 |
0.9M |
| 2022-09-29 |
6,390.00 |
6,610.00 |
6,340.00 |
6,340.00 |
1.3M |
| 2022-09-28 |
6,270.00 |
6,490.00 |
6,180.00 |
6,300.00 |
1.1M |
| 2022-09-27 |
6,080.00 |
6,310.00 |
6,050.00 |
6,280.00 |
1.2M |
| 2022-09-26 |
6,150.00 |
6,450.00 |
6,130.00 |
6,160.00 |
1.4M |
| 2022-09-25 |
6,340.00 |
6,340.00 |
6,340.00 |
6,340.00 |
0.0M |
| 2022-09-23 |
6,540.00 |
6,620.00 |
6,330.00 |
6,340.00 |
1.1M |
| 2022-09-22 |
6,730.00 |
6,800.00 |
6,400.00 |
6,610.00 |
1.4M |
| 2022-09-21 |
6,800.00 |
7,340.00 |
6,730.00 |
6,840.00 |
3.0M |
| 2022-09-20 |
6,910.00 |
7,040.00 |
6,760.00 |
6,760.00 |
1.3M |
| 2022-09-19 |
7,000.00 |
7,230.00 |
6,700.00 |
6,900.00 |
2.4M |
| 2022-09-18 |
7,150.00 |
7,150.00 |
7,150.00 |
7,150.00 |
0.0M |
| 2022-09-16 |
7,300.00 |
7,480.00 |
7,150.00 |
7,150.00 |
2.3M |
| 2022-09-15 |
7,800.00 |
7,910.00 |
7,390.00 |
7,410.00 |
2.9M |
| 2022-09-14 |
8,000.00 |
8,280.00 |
7,850.00 |
7,850.00 |
3.0M |
| 2022-09-13 |
7,500.00 |
8,960.00 |
7,480.00 |
8,400.00 |
11.3M |
| 2022-09-12 |
9,650.00 |
9,650.00 |
9,650.00 |
9,650.00 |
0.0M |
| 2022-09-08 |
10,800.00 |
10,850.00 |
9,180.00 |
9,650.00 |
4.0M |
| 2022-09-07 |
10,600.00 |
11,150.00 |
10,300.00 |
10,700.00 |
1.7M |
| 2022-09-06 |
10,200.00 |
10,700.00 |
10,000.00 |
10,500.00 |
0.8M |
| 2022-09-05 |
10,750.00 |
10,950.00 |
10,000.00 |
10,100.00 |
1.2M |
| 2022-09-04 |
10,750.00 |
10,750.00 |
10,750.00 |
10,750.00 |
0.0M |
| 2022-09-02 |
10,700.00 |
11,000.00 |
10,600.00 |
10,750.00 |
0.7M |
| 2022-09-01 |
11,100.00 |
11,100.00 |
10,550.00 |
10,600.00 |
0.9M |
| 2022-08-31 |
10,650.00 |
11,050.00 |
10,600.00 |
11,000.00 |
0.9M |
| 2022-08-30 |
10,400.00 |
10,750.00 |
10,300.00 |
10,750.00 |
0.7M |
| 2022-08-29 |
10,450.00 |
10,800.00 |
10,300.00 |
10,350.00 |
0.8M |
| 2022-08-28 |
10,800.00 |
10,800.00 |
10,800.00 |
10,800.00 |
0.0M |
| 2022-08-26 |
10,450.00 |
11,150.00 |
10,350.00 |
10,800.00 |
2.2M |
| 2022-08-25 |
10,300.00 |
10,500.00 |
10,100.00 |
10,350.00 |
0.6M |
| 2022-08-24 |
10,000.00 |
10,300.00 |
9,990.00 |
10,300.00 |
0.7M |
| 2022-08-23 |
9,960.00 |
10,400.00 |
9,940.00 |
10,000.00 |
0.8M |
| 2022-08-22 |
10,050.00 |
10,300.00 |
9,910.00 |
10,050.00 |
0.8M |
| 2022-08-21 |
10,350.00 |
10,350.00 |
10,350.00 |
10,350.00 |
0.0M |
| 2022-08-19 |
10,250.00 |
10,550.00 |
10,100.00 |
10,350.00 |
0.7M |
| 2022-08-18 |
10,300.00 |
10,650.00 |
10,100.00 |
10,400.00 |
1.1M |
| 2022-08-17 |
11,050.00 |
11,050.00 |
10,250.00 |
10,350.00 |
1.7M |
| 2022-08-16 |
11,050.00 |
11,150.00 |
10,850.00 |
11,050.00 |
0.9M |
| 2022-08-15 |
11,150.00 |
11,150.00 |
11,150.00 |
11,150.00 |
0.0M |
| 2022-08-12 |
11,250.00 |
11,300.00 |
10,850.00 |
11,150.00 |
1.2M |
| 2022-08-11 |
11,450.00 |
11,600.00 |
11,200.00 |
11,250.00 |
1.4M |
| 2022-08-10 |
11,350.00 |
12,250.00 |
11,050.00 |
11,500.00 |
4.7M |
| 2022-08-09 |
11,600.00 |
11,650.00 |
11,100.00 |
11,350.00 |
1.0M |
| 2022-08-08 |
11,700.00 |
11,800.00 |
11,450.00 |
11,600.00 |
1.1M |
| 2022-08-07 |
11,500.00 |
11,500.00 |
11,500.00 |
11,500.00 |
0.0M |
| 2022-08-05 |
11,300.00 |
11,600.00 |
11,200.00 |
11,500.00 |
1.0M |
| 2022-08-04 |
11,300.00 |
11,850.00 |
11,050.00 |
11,450.00 |
2.7M |
| 2022-08-03 |
11,300.00 |
11,550.00 |
11,150.00 |
11,200.00 |
1.2M |
| 2022-08-02 |
11,250.00 |
11,500.00 |
11,000.00 |
11,450.00 |
2.0M |
| 2022-08-01 |
11,450.00 |
12,150.00 |
10,950.00 |
11,050.00 |
4.4M |
| 2022-07-31 |
11,700.00 |
11,700.00 |
11,700.00 |
11,700.00 |
0.0M |
| 2022-07-29 |
12,150.00 |
12,200.00 |
11,500.00 |
11,700.00 |
2.2M |
| 2022-07-28 |
12,800.00 |
12,800.00 |
12,100.00 |
12,250.00 |
2.4M |
| 2022-07-27 |
12,650.00 |
13,300.00 |
12,550.00 |
12,700.00 |
7.4M |
| 2022-07-26 |
12,700.00 |
13,200.00 |
12,250.00 |
12,350.00 |
9.5M |
| 2022-07-25 |
12,000.00 |
12,450.00 |
11,400.00 |
12,050.00 |
3.5M |
| 2022-07-24 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.0M |
| 2022-07-22 |
12,700.00 |
12,950.00 |
12,150.00 |
12,250.00 |
2.9M |
| 2022-07-21 |
13,200.00 |
13,250.00 |
12,250.00 |
12,800.00 |
5.9M |
| 2022-07-20 |
12,100.00 |
13,650.00 |
11,850.00 |
13,150.00 |
17.5M |
| 2022-07-19 |
13,000.00 |
13,050.00 |
11,800.00 |
12,000.00 |
4.9M |
| 2022-07-18 |
12,700.00 |
13,300.00 |
12,350.00 |
12,900.00 |
6.2M |
| 2022-07-15 |
12,050.00 |
12,850.00 |
11,500.00 |
12,650.00 |
9.1M |
| 2022-07-14 |
12,750.00 |
13,750.00 |
12,050.00 |
12,250.00 |
19.4M |
| 2022-07-13 |
11,700.00 |
12,400.00 |
11,250.00 |
11,850.00 |
13.2M |
| 2022-07-12 |
11,600.00 |
11,950.00 |
10,950.00 |
11,450.00 |
13.8M |
| 2022-07-11 |
8,530.00 |
10,850.00 |
8,460.00 |
10,850.00 |
10.4M |
| 2022-07-10 |
8,370.00 |
8,370.00 |
8,370.00 |
8,370.00 |
0.0M |
| 2022-07-08 |
8,300.00 |
8,710.00 |
8,130.00 |
8,370.00 |
3.4M |
| 2022-07-07 |
7,820.00 |
8,160.00 |
7,780.00 |
7,950.00 |
1.4M |
| 2022-07-06 |
8,100.00 |
8,210.00 |
7,740.00 |
7,810.00 |
1.7M |
| 2022-07-05 |
7,070.00 |
8,300.00 |
7,070.00 |
8,070.00 |
3.8M |
| 2022-07-04 |
7,000.00 |
7,170.00 |
6,870.00 |
7,020.00 |
0.7M |
| 2022-07-03 |
6,980.00 |
6,980.00 |
6,980.00 |
6,980.00 |
0.0M |
| 2022-07-01 |
7,350.00 |
7,680.00 |
6,920.00 |
6,980.00 |
0.9M |
| 2022-06-30 |
7,520.00 |
7,700.00 |
7,400.00 |
7,400.00 |
0.5M |
| 2022-06-29 |
7,510.00 |
7,710.00 |
7,450.00 |
7,600.00 |
0.6M |
| 2022-06-28 |
7,890.00 |
7,900.00 |
7,680.00 |
7,780.00 |
0.6M |
| 2022-06-27 |
7,510.00 |
8,020.00 |
7,410.00 |
7,890.00 |
1.3M |
| 2022-06-24 |
6,910.00 |
7,480.00 |
6,900.00 |
7,460.00 |
1.1M |
| 2022-06-23 |
7,170.00 |
7,440.00 |
6,950.00 |
6,960.00 |
1.3M |
| 2022-06-22 |
7,750.00 |
7,810.00 |
7,100.00 |
7,230.00 |
1.2M |
| 2022-06-21 |
7,600.00 |
7,750.00 |
7,470.00 |
7,750.00 |
0.8M |
| 2022-06-20 |
7,980.00 |
8,090.00 |
7,510.00 |
7,640.00 |
0.9M |
| 2022-06-19 |
7,980.00 |
7,980.00 |
7,980.00 |
7,980.00 |
0.0M |
| 2022-06-17 |
7,610.00 |
8,010.00 |
7,610.00 |
7,980.00 |
0.7M |
| 2022-06-16 |
8,290.00 |
8,430.00 |
7,900.00 |
7,940.00 |
0.9M |
| 2022-06-15 |
8,670.00 |
8,900.00 |
8,210.00 |
8,230.00 |
0.8M |
| 2022-06-14 |
8,190.00 |
8,670.00 |
8,170.00 |
8,670.00 |
0.8M |
| 2022-06-13 |
8,740.00 |
8,790.00 |
8,540.00 |
8,570.00 |
0.7M |
| 2022-06-12 |
8,980.00 |
8,980.00 |
8,980.00 |
8,980.00 |
0.0M |
| 2022-06-10 |
9,170.00 |
9,170.00 |
8,900.00 |
8,980.00 |
0.6M |
| 2022-06-09 |
9,150.00 |
9,270.00 |
8,940.00 |
9,270.00 |
0.9M |
| 2022-06-08 |
9,460.00 |
9,490.00 |
9,150.00 |
9,150.00 |
0.7M |
| 2022-06-07 |
9,640.00 |
9,640.00 |
9,360.00 |
9,390.00 |
1.0M |
| 2022-06-03 |
9,670.00 |
9,900.00 |
9,580.00 |
9,620.00 |
1.0M |
| 2022-06-02 |
10,000.00 |
10,050.00 |
9,470.00 |
9,520.00 |
1.4M |
| 2022-06-01 |
9,960.00 |
9,960.00 |
9,960.00 |
9,960.00 |
0.0M |
| 2022-05-31 |
10,500.00 |
10,500.00 |
9,960.00 |
9,960.00 |
0.9M |
| 2022-05-30 |
10,050.00 |
10,650.00 |
10,000.00 |
10,300.00 |
1.7M |
| 2022-05-27 |
10,350.00 |
10,700.00 |
9,920.00 |
9,960.00 |
2.1M |
| 2022-05-26 |
9,520.00 |
10,400.00 |
9,290.00 |
10,050.00 |
3.3M |
| 2022-05-25 |
9,200.00 |
9,500.00 |
8,840.00 |
9,390.00 |
1.3M |
| 2022-05-24 |
9,450.00 |
9,520.00 |
9,050.00 |
9,210.00 |
1.1M |
| 2022-05-23 |
9,630.00 |
9,730.00 |
9,440.00 |
9,450.00 |
0.9M |
| 2022-05-22 |
9,530.00 |
9,530.00 |
9,530.00 |
9,530.00 |
0.0M |
| 2022-05-20 |
9,610.00 |
10,050.00 |
9,370.00 |
9,530.00 |
1.7M |
| 2022-05-19 |
9,730.00 |
10,350.00 |
9,500.00 |
9,500.00 |
2.5M |
| 2022-05-18 |
10,300.00 |
10,350.00 |
9,790.00 |
9,980.00 |
2.5M |
| 2022-05-17 |
9,090.00 |
10,800.00 |
8,990.00 |
10,200.00 |
7.1M |
| 2022-05-16 |
8,820.00 |
9,550.00 |
8,800.00 |
9,230.00 |
2.7M |
| 2022-05-15 |
8,730.00 |
8,730.00 |
8,730.00 |
8,730.00 |
0.0M |
| 2022-05-13 |
8,140.00 |
9,210.00 |
8,140.00 |
8,730.00 |
4.4M |
| 2022-05-12 |
8,990.00 |
9,030.00 |
8,100.00 |
8,140.00 |
1.8M |
| 2022-05-11 |
8,740.00 |
9,200.00 |
8,600.00 |
8,880.00 |
1.8M |
| 2022-05-10 |
8,100.00 |
8,930.00 |
8,100.00 |
8,690.00 |
2.5M |
| 2022-05-09 |
8,650.00 |
9,120.00 |
8,400.00 |
8,520.00 |
2.4M |
| 2022-05-08 |
8,790.00 |
8,790.00 |
8,790.00 |
8,790.00 |
0.0M |
| 2022-05-06 |
9,610.00 |
9,800.00 |
8,700.00 |
8,790.00 |
3.6M |
| 2022-05-05 |
9,960.00 |
9,960.00 |
9,960.00 |
9,960.00 |
0.0M |
| 2022-05-04 |
10,200.00 |
10,400.00 |
9,920.00 |
9,960.00 |
1.0M |
| 2022-05-03 |
10,450.00 |
10,600.00 |
10,150.00 |
10,200.00 |
0.6M |
| 2022-05-02 |
10,500.00 |
10,600.00 |
10,350.00 |
10,400.00 |
0.7M |
| 2022-05-01 |
10,800.00 |
10,800.00 |
10,800.00 |
10,800.00 |
0.0M |
| 2022-04-29 |
10,350.00 |
11,050.00 |
10,200.00 |
10,800.00 |
2.0M |
| 2022-04-28 |
10,300.00 |
10,550.00 |
9,990.00 |
10,250.00 |
1.2M |
| 2022-04-27 |
10,300.00 |
10,650.00 |
10,150.00 |
10,450.00 |
1.1M |
| 2022-04-26 |
10,700.00 |
11,200.00 |
10,650.00 |
10,800.00 |
1.2M |
| 2022-04-25 |
11,200.00 |
11,300.00 |
10,400.00 |
10,650.00 |
2.1M |
| 2022-04-24 |
11,500.00 |
11,500.00 |
11,500.00 |
11,500.00 |
0.0M |
| 2022-04-22 |
11,300.00 |
11,650.00 |
11,200.00 |
11,500.00 |
0.9M |
| 2022-04-21 |
11,450.00 |
11,600.00 |
11,200.00 |
11,400.00 |
0.7M |
| 2022-04-20 |
11,950.00 |
12,050.00 |
11,350.00 |
11,400.00 |
1.1M |
| 2022-04-19 |
11,600.00 |
12,150.00 |
11,500.00 |
11,900.00 |
1.4M |
| 2022-04-18 |
11,350.00 |
11,800.00 |
11,250.00 |
11,600.00 |
1.3M |
| 2022-04-17 |
11,550.00 |
11,550.00 |
11,550.00 |
11,550.00 |
0.0M |
| 2022-04-15 |
11,800.00 |
12,300.00 |
11,150.00 |
11,550.00 |
2.4M |
| 2022-04-14 |
12,150.00 |
12,250.00 |
11,850.00 |
11,950.00 |
1.0M |
| 2022-04-13 |
12,000.00 |
12,700.00 |
11,950.00 |
12,100.00 |
1.9M |
| 2022-04-12 |
12,300.00 |
12,400.00 |
11,800.00 |
12,050.00 |
1.5M |
| 2022-04-11 |
12,400.00 |
12,900.00 |
12,200.00 |
12,600.00 |
1.4M |
| 2022-04-10 |
12,550.00 |
12,550.00 |
12,550.00 |
12,550.00 |
0.0M |
| 2022-04-08 |
12,900.00 |
13,100.00 |
12,550.00 |
12,550.00 |
1.3M |
| 2022-04-07 |
13,600.00 |
13,600.00 |
13,000.00 |
13,100.00 |
1.3M |
| 2022-04-06 |
13,850.00 |
14,150.00 |
13,600.00 |
13,750.00 |
0.9M |
| 2022-04-05 |
13,600.00 |
14,300.00 |
13,600.00 |
14,000.00 |
1.4M |
| 2022-04-04 |
13,650.00 |
13,900.00 |
13,550.00 |
13,600.00 |
1.0M |
| 2022-04-03 |
13,850.00 |
13,850.00 |
13,850.00 |
13,850.00 |
0.0M |
| 2022-04-01 |
13,500.00 |
14,500.00 |
13,150.00 |
13,850.00 |
2.9M |
| 2022-03-31 |
14,100.00 |
14,150.00 |
13,300.00 |
13,650.00 |
2.5M |
| 2022-03-30 |
13,800.00 |
14,550.00 |
13,600.00 |
14,200.00 |
2.6M |
| 2022-03-29 |
14,350.00 |
14,500.00 |
13,700.00 |
13,950.00 |
2.4M |
| 2022-03-28 |
14,050.00 |
14,550.00 |
14,000.00 |
14,350.00 |
3.4M |
| 2022-03-27 |
15,600.00 |
15,600.00 |
15,600.00 |
15,600.00 |
0.0M |
| 2022-03-25 |
16,800.00 |
16,800.00 |
15,350.00 |
15,600.00 |
2.7M |
| 2022-03-24 |
17,400.00 |
17,450.00 |
16,300.00 |
16,600.00 |
1.2M |
| 2022-03-23 |
17,650.00 |
18,150.00 |
17,300.00 |
17,400.00 |
1.5M |
| 2022-03-22 |
17,600.00 |
17,650.00 |
17,100.00 |
17,600.00 |
1.1M |
| 2022-03-21 |
17,650.00 |
18,150.00 |
16,900.00 |
17,500.00 |
2.5M |
| 2022-03-20 |
17,400.00 |
17,400.00 |
17,400.00 |
17,400.00 |
0.0M |
| 2022-03-18 |
16,850.00 |
18,150.00 |
16,600.00 |
17,400.00 |
7.3M |
| 2022-03-17 |
15,950.00 |
16,450.00 |
15,600.00 |
16,350.00 |
1.9M |
| 2022-03-16 |
15,950.00 |
16,200.00 |
15,600.00 |
15,800.00 |
1.1M |
| 2022-03-15 |
15,600.00 |
16,300.00 |
15,450.00 |
15,950.00 |
1.6M |
| 2022-03-14 |
16,250.00 |
16,450.00 |
15,500.00 |
15,600.00 |
1.5M |
| 2022-03-13 |
16,150.00 |
16,150.00 |
16,150.00 |
16,150.00 |
0.0M |
| 2022-03-11 |
16,500.00 |
16,550.00 |
15,850.00 |
16,150.00 |
2.2M |
| 2022-03-10 |
15,350.00 |
16,950.00 |
15,200.00 |
16,800.00 |
5.5M |
| 2022-03-09 |
14,800.00 |
14,800.00 |
14,800.00 |
14,800.00 |
0.0M |
| 2022-03-08 |
15,400.00 |
16,000.00 |
14,650.00 |
14,800.00 |
3.0M |
| 2022-03-07 |
16,300.00 |
17,100.00 |
15,400.00 |
15,450.00 |
7.3M |
| 2022-03-06 |
14,550.00 |
14,550.00 |
14,550.00 |
14,550.00 |
0.0M |
| 2022-03-04 |
15,100.00 |
15,550.00 |
14,500.00 |
14,550.00 |
2.5M |
| 2022-03-03 |
15,750.00 |
15,800.00 |
15,050.00 |
15,200.00 |
2.4M |
| 2022-03-02 |
15,700.00 |
17,000.00 |
15,400.00 |
16,150.00 |
2.9M |
| 2022-03-01 |
15,700.00 |
15,700.00 |
15,700.00 |
15,700.00 |
0.0M |
| 2022-02-28 |
15,400.00 |
15,700.00 |
15,000.00 |
15,700.00 |
1.4M |
| 2022-02-27 |
15,500.00 |
15,500.00 |
15,500.00 |
15,500.00 |
0.0M |
| 2022-02-25 |
15,250.00 |
15,650.00 |
14,900.00 |
15,500.00 |
1.6M |
| 2022-02-24 |
15,900.00 |
15,900.00 |
14,700.00 |
14,750.00 |
1.9M |
| 2022-02-23 |
15,050.00 |
17,150.00 |
15,050.00 |
16,000.00 |
5.8M |
| 2022-02-22 |
15,400.00 |
16,350.00 |
14,850.00 |
14,950.00 |
2.0M |
| 2022-02-21 |
16,100.00 |
16,300.00 |
15,700.00 |
15,850.00 |
0.0M |
| 2022-02-20 |
16,350.00 |
16,350.00 |
16,350.00 |
16,350.00 |
0.0M |
| 2022-02-18 |
15,700.00 |
16,550.00 |
15,450.00 |
16,350.00 |
1.2M |
| 2022-02-17 |
16,750.00 |
17,150.00 |
16,000.00 |
16,300.00 |
0.0M |
| 2022-02-16 |
16,800.00 |
17,350.00 |
16,550.00 |
17,100.00 |
0.0M |
| 2022-02-15 |
16,800.00 |
17,400.00 |
15,950.00 |
16,150.00 |
0.0M |
| 2022-02-14 |
17,550.00 |
18,000.00 |
16,950.00 |
17,000.00 |
0.0M |
| 2022-02-11 |
19,900.00 |
20,050.00 |
18,200.00 |
18,650.00 |
3.1M |
| 2022-02-10 |
20,750.00 |
21,050.00 |
20,050.00 |
20,400.00 |
0.0M |
| 2022-02-09 |
21,150.00 |
21,500.00 |
20,500.00 |
20,650.00 |
1.3M |
| 2022-02-08 |
21,350.00 |
23,600.00 |
20,150.00 |
20,800.00 |
7.4M |
| 2022-02-07 |
22,000.00 |
22,400.00 |
20,900.00 |
21,150.00 |
0.0M |
| 2022-02-06 |
20,850.00 |
20,850.00 |
20,850.00 |
20,850.00 |
0.0M |
| 2022-02-04 |
22,350.00 |
22,500.00 |
20,150.00 |
20,850.00 |
2.5M |
| 2022-02-03 |
21,400.00 |
22,300.00 |
21,000.00 |
22,150.00 |
0.0M |
| 2022-02-02 |
21,250.00 |
21,250.00 |
21,250.00 |
21,250.00 |
0.0M |
| 2022-01-28 |
22,150.00 |
22,500.00 |
21,150.00 |
21,250.00 |
3.2M |
| 2022-01-27 |
20,050.00 |
24,000.00 |
18,350.00 |
21,950.00 |
14.2M |
| 2022-01-26 |
20,100.00 |
20,700.00 |
19,600.00 |
19,700.00 |
1.6M |
| 2022-01-25 |
18,900.00 |
21,150.00 |
18,800.00 |
19,850.00 |
5.8M |
| 2022-01-24 |
18,876.70 |
19,687.00 |
17,971.00 |
18,400.00 |
2.8M |
| 2022-01-23 |
20,300.00 |
20,300.00 |
20,300.00 |
20,300.00 |
0.0M |
| 2022-01-21 |
20,020.70 |
20,402.10 |
19,019.70 |
19,353.40 |
2.0M |
| 2022-01-20 |
19,734.70 |
20,402.10 |
19,591.70 |
19,877.70 |
2.1M |
| 2022-01-19 |
19,782.40 |
20,068.40 |
19,067.40 |
19,258.00 |
2.1M |
| 2022-01-18 |
21,403.10 |
22,022.80 |
19,877.70 |
20,116.10 |
2.1M |
| 2022-01-17 |
21,021.80 |
21,784.50 |
20,640.40 |
21,355.40 |
2.3M |
| 2022-01-16 |
21,900.00 |
21,900.00 |
21,900.00 |
21,900.00 |
0.0M |
| 2022-01-14 |
21,355.40 |
21,927.50 |
20,497.40 |
20,878.80 |
2.7M |
| 2022-01-13 |
22,785.50 |
23,166.80 |
21,546.10 |
21,784.50 |
3.7M |
| 2022-01-12 |
23,166.80 |
24,310.90 |
22,690.20 |
22,785.50 |
5.4M |
| 2022-01-11 |
25,216.60 |
25,788.60 |
22,165.80 |
22,690.20 |
7.7M |
| 2022-01-10 |
27,028.00 |
28,124.40 |
25,073.60 |
25,550.30 |
5.4M |
| 2022-01-09 |
28,900.00 |
28,900.00 |
28,900.00 |
28,900.00 |
0.0M |
| 2022-01-07 |
27,600.00 |
30,269.40 |
26,408.30 |
27,552.30 |
11.7M |
| 2022-01-06 |
29,459.10 |
31,175.10 |
27,218.70 |
27,981.40 |
16.0M |
| 2022-01-05 |
27,600.00 |
32,414.50 |
19,258.00 |
28,601.00 |
31.4M |
| 2022-01-04 |
26,932.60 |
27,504.70 |
25,407.30 |
25,931.60 |
5.5M |
| 2022-01-03 |
26,885.00 |
29,030.10 |
26,217.60 |
27,409.30 |
9.3M |