| 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 |
| 2024-12-30 |
1,327.50 |
1,331.00 |
1,308.50 |
1,311.50 |
0.9M |
| 2024-12-27 |
1,311.00 |
1,331.50 |
1,304.50 |
1,327.50 |
0.9M |
| 2024-12-26 |
1,296.00 |
1,309.00 |
1,296.00 |
1,308.00 |
0.6M |
| 2024-12-25 |
1,295.00 |
1,303.00 |
1,288.00 |
1,300.00 |
0.8M |
| 2024-12-24 |
1,288.50 |
1,303.50 |
1,281.00 |
1,296.50 |
1.2M |
| 2024-12-23 |
1,293.50 |
1,296.00 |
1,283.50 |
1,295.00 |
0.9M |
| 2024-12-20 |
1,285.00 |
1,299.50 |
1,281.00 |
1,287.00 |
1.3M |
| 2024-12-19 |
1,277.00 |
1,291.50 |
1,276.50 |
1,281.50 |
0.9M |
| 2024-12-18 |
1,295.00 |
1,301.00 |
1,282.50 |
1,289.00 |
1.2M |
| 2024-12-17 |
1,296.00 |
1,310.00 |
1,285.00 |
1,306.50 |
1.0M |
| 2024-12-16 |
1,290.00 |
1,305.00 |
1,285.00 |
1,297.50 |
1.2M |
| 2024-12-13 |
1,287.50 |
1,307.00 |
1,255.50 |
1,281.50 |
2.5M |
| 2024-12-12 |
1,260.00 |
1,273.50 |
1,254.00 |
1,258.50 |
0.9M |
| 2024-12-11 |
1,258.50 |
1,261.50 |
1,247.50 |
1,257.00 |
0.6M |
| 2024-12-10 |
1,266.00 |
1,267.50 |
1,252.50 |
1,255.50 |
0.8M |
| 2024-12-09 |
1,233.00 |
1,258.50 |
1,221.50 |
1,252.50 |
1.4M |
| 2024-12-06 |
1,248.50 |
1,257.00 |
1,230.00 |
1,246.00 |
1.9M |
| 2024-12-05 |
1,172.00 |
1,238.00 |
1,171.50 |
1,227.00 |
2.3M |
| 2024-12-04 |
1,174.50 |
1,179.00 |
1,169.00 |
1,173.00 |
0.9M |
| 2024-12-03 |
1,168.00 |
1,184.50 |
1,165.00 |
1,171.00 |
1.9M |
| 2024-12-02 |
1,138.50 |
1,157.50 |
1,128.50 |
1,152.50 |
1.2M |
| 2024-11-29 |
1,139.50 |
1,149.00 |
1,127.00 |
1,136.00 |
2.0M |
| 2024-11-28 |
1,129.50 |
1,146.50 |
1,101.50 |
1,140.50 |
3.4M |
| 2024-11-27 |
1,071.50 |
1,088.00 |
1,059.00 |
1,069.50 |
1.1M |
| 2024-11-26 |
1,083.50 |
1,087.50 |
1,073.00 |
1,076.00 |
0.6M |
| 2024-11-25 |
1,085.50 |
1,086.00 |
1,078.50 |
1,083.50 |
0.8M |
| 2024-11-22 |
1,072.00 |
1,080.00 |
1,066.50 |
1,076.50 |
0.5M |
| 2024-11-21 |
1,085.00 |
1,087.50 |
1,073.50 |
1,073.50 |
0.5M |
| 2024-11-20 |
1,080.00 |
1,085.50 |
1,073.50 |
1,082.50 |
0.6M |
| 2024-11-19 |
1,085.00 |
1,094.50 |
1,080.50 |
1,083.50 |
0.8M |
| 2024-11-18 |
1,077.50 |
1,087.00 |
1,071.00 |
1,082.50 |
0.8M |
| 2024-11-15 |
1,080.00 |
1,095.50 |
1,077.00 |
1,087.00 |
0.7M |
| 2024-11-14 |
1,079.50 |
1,089.00 |
1,075.50 |
1,076.50 |
0.8M |
| 2024-11-13 |
1,076.00 |
1,095.50 |
1,075.00 |
1,085.50 |
1.2M |
| 2024-11-12 |
1,079.00 |
1,083.50 |
1,068.00 |
1,071.50 |
0.9M |
| 2024-11-11 |
1,086.50 |
1,089.00 |
1,080.00 |
1,080.50 |
0.8M |
| 2024-11-08 |
1,130.50 |
1,132.00 |
1,086.50 |
1,088.50 |
1.2M |
| 2024-11-07 |
1,119.50 |
1,123.50 |
1,108.00 |
1,116.50 |
0.8M |
| 2024-11-06 |
1,116.50 |
1,122.00 |
1,105.00 |
1,109.50 |
1.1M |
| 2024-11-05 |
1,100.50 |
1,111.00 |
1,100.50 |
1,109.50 |
0.9M |
| 2024-11-01 |
1,106.00 |
1,114.00 |
1,100.00 |
1,104.00 |
1.0M |
| 2024-10-31 |
1,108.00 |
1,119.00 |
1,103.00 |
1,116.00 |
1.1M |
| 2024-10-30 |
1,118.50 |
1,122.00 |
1,109.50 |
1,109.50 |
2.2M |
| 2024-10-29 |
1,121.00 |
1,125.00 |
1,109.50 |
1,118.50 |
1.0M |
| 2024-10-28 |
1,110.50 |
1,126.50 |
1,106.50 |
1,123.50 |
0.5M |
| 2024-10-25 |
1,120.50 |
1,124.50 |
1,112.50 |
1,114.00 |
0.6M |
| 2024-10-24 |
1,120.00 |
1,127.50 |
1,116.50 |
1,118.50 |
0.8M |
| 2024-10-23 |
1,131.00 |
1,140.00 |
1,127.00 |
1,127.50 |
0.7M |
| 2024-10-22 |
1,160.00 |
1,160.00 |
1,137.00 |
1,142.50 |
0.8M |
| 2024-10-21 |
1,167.00 |
1,168.50 |
1,155.00 |
1,155.00 |
0.5M |
| 2024-10-18 |
1,169.50 |
1,175.50 |
1,165.00 |
1,166.00 |
0.4M |
| 2024-10-17 |
1,179.50 |
1,182.00 |
1,168.00 |
1,169.00 |
0.8M |
| 2024-10-16 |
1,178.00 |
1,197.50 |
1,175.00 |
1,175.00 |
1.1M |
| 2024-10-15 |
1,185.50 |
1,213.50 |
1,183.50 |
1,186.00 |
1.5M |
| 2024-10-11 |
1,195.00 |
1,200.50 |
1,177.50 |
1,180.50 |
1.0M |
| 2024-10-10 |
1,191.00 |
1,198.00 |
1,186.50 |
1,196.50 |
0.5M |
| 2024-10-09 |
1,201.00 |
1,207.00 |
1,193.00 |
1,193.50 |
0.5M |
| 2024-10-08 |
1,185.00 |
1,195.50 |
1,185.00 |
1,192.50 |
0.6M |
| 2024-10-07 |
1,192.50 |
1,208.00 |
1,189.00 |
1,202.00 |
1.4M |
| 2024-10-04 |
1,163.00 |
1,186.00 |
1,163.00 |
1,185.50 |
1.2M |
| 2024-10-03 |
1,175.00 |
1,179.50 |
1,155.00 |
1,170.50 |
1.5M |
| 2024-10-02 |
1,167.00 |
1,172.00 |
1,152.00 |
1,162.50 |
1.8M |
| 2024-10-01 |
1,188.00 |
1,190.50 |
1,171.50 |
1,181.50 |
1.8M |
| 2024-09-30 |
1,169.00 |
1,197.00 |
1,166.50 |
1,188.50 |
1.4M |
| 2024-09-27 |
1,206.50 |
1,226.00 |
1,192.00 |
1,221.50 |
2.0M |
| 2024-09-26 |
1,194.00 |
1,206.00 |
1,187.00 |
1,204.50 |
1.1M |
| 2024-09-25 |
1,170.00 |
1,197.00 |
1,168.00 |
1,193.50 |
1.0M |
| 2024-09-24 |
1,166.00 |
1,173.50 |
1,160.50 |
1,166.00 |
0.9M |
| 2024-09-20 |
1,168.00 |
1,168.00 |
1,155.00 |
1,158.00 |
0.8M |
| 2024-09-19 |
1,160.00 |
1,168.00 |
1,152.50 |
1,154.50 |
0.6M |
| 2024-09-18 |
1,150.50 |
1,157.50 |
1,144.00 |
1,152.50 |
0.6M |
| 2024-09-17 |
1,150.00 |
1,151.50 |
1,135.50 |
1,141.50 |
0.6M |
| 2024-09-13 |
1,149.00 |
1,154.00 |
1,139.00 |
1,139.00 |
0.9M |
| 2024-09-12 |
1,159.50 |
1,166.00 |
1,148.00 |
1,156.50 |
0.8M |
| 2024-09-11 |
1,156.50 |
1,157.00 |
1,138.50 |
1,143.50 |
0.7M |
| 2024-09-10 |
1,164.00 |
1,167.00 |
1,157.00 |
1,160.00 |
0.7M |
| 2024-09-09 |
1,140.50 |
1,163.50 |
1,137.00 |
1,161.50 |
0.8M |
| 2024-09-06 |
1,152.50 |
1,164.50 |
1,151.00 |
1,158.50 |
0.7M |
| 2024-09-05 |
1,140.00 |
1,155.00 |
1,131.50 |
1,153.00 |
0.6M |
| 2024-09-04 |
1,145.00 |
1,159.00 |
1,140.50 |
1,146.50 |
1.0M |
| 2024-09-03 |
1,160.50 |
1,165.00 |
1,156.50 |
1,162.00 |
0.5M |
| 2024-09-02 |
1,170.00 |
1,170.00 |
1,145.00 |
1,157.00 |
0.7M |
| 2024-08-30 |
1,168.00 |
1,172.00 |
1,161.00 |
1,168.00 |
0.7M |
| 2024-08-29 |
1,169.00 |
1,171.00 |
1,160.00 |
1,167.50 |
0.6M |
| 2024-08-28 |
1,167.00 |
1,169.50 |
1,162.50 |
1,165.00 |
0.3M |
| 2024-08-27 |
1,169.00 |
1,171.50 |
1,163.00 |
1,167.00 |
0.6M |
| 2024-08-26 |
1,172.00 |
1,178.50 |
1,162.00 |
1,169.00 |
0.6M |
| 2024-08-23 |
1,166.00 |
1,178.00 |
1,166.00 |
1,174.50 |
0.5M |
| 2024-08-22 |
1,165.00 |
1,165.00 |
1,154.50 |
1,165.00 |
0.5M |
| 2024-08-21 |
1,148.50 |
1,163.50 |
1,147.00 |
1,157.00 |
0.7M |
| 2024-08-20 |
1,151.50 |
1,174.50 |
1,147.00 |
1,165.00 |
0.9M |
| 2024-08-19 |
1,150.00 |
1,153.50 |
1,138.00 |
1,140.00 |
0.8M |
| 2024-08-16 |
1,146.50 |
1,150.00 |
1,134.00 |
1,149.50 |
0.7M |
| 2024-08-15 |
1,127.00 |
1,134.00 |
1,125.00 |
1,134.00 |
0.6M |
| 2024-08-14 |
1,130.00 |
1,138.50 |
1,122.50 |
1,130.50 |
0.7M |
| 2024-08-13 |
1,127.00 |
1,133.00 |
1,118.50 |
1,133.00 |
0.9M |
| 2024-08-09 |
1,146.00 |
1,149.50 |
1,124.50 |
1,133.00 |
1.5M |
| 2024-08-08 |
1,125.50 |
1,151.00 |
1,124.00 |
1,130.50 |
1.2M |
| 2024-08-07 |
1,120.00 |
1,148.00 |
1,104.00 |
1,135.00 |
1.8M |
| 2024-08-06 |
1,117.00 |
1,152.50 |
1,108.50 |
1,128.50 |
2.9M |
| 2024-08-05 |
1,125.00 |
1,131.50 |
1,056.50 |
1,057.00 |
3.9M |
| 2024-08-02 |
1,197.00 |
1,197.00 |
1,130.00 |
1,144.00 |
2.6M |
| 2024-08-01 |
1,197.00 |
1,200.00 |
1,170.00 |
1,186.50 |
1.5M |
| 2024-07-31 |
1,208.50 |
1,218.00 |
1,200.50 |
1,215.50 |
0.9M |
| 2024-07-30 |
1,216.50 |
1,218.50 |
1,194.50 |
1,211.00 |
1.0M |
| 2024-07-29 |
1,217.50 |
1,228.50 |
1,210.50 |
1,216.50 |
0.7M |
| 2024-07-26 |
1,213.50 |
1,214.50 |
1,198.50 |
1,201.50 |
0.9M |
| 2024-07-25 |
1,200.00 |
1,221.00 |
1,196.50 |
1,210.00 |
1.1M |
| 2024-07-24 |
1,221.00 |
1,224.50 |
1,210.50 |
1,213.50 |
0.7M |
| 2024-07-23 |
1,228.00 |
1,238.00 |
1,225.00 |
1,225.50 |
0.5M |
| 2024-07-22 |
1,233.00 |
1,233.50 |
1,222.00 |
1,226.00 |
0.6M |
| 2024-07-19 |
1,230.00 |
1,234.50 |
1,225.00 |
1,230.50 |
0.7M |
| 2024-07-18 |
1,223.50 |
1,235.00 |
1,220.00 |
1,232.50 |
0.9M |
| 2024-07-17 |
1,230.00 |
1,232.00 |
1,223.50 |
1,226.00 |
0.7M |
| 2024-07-16 |
1,217.00 |
1,224.00 |
1,206.50 |
1,220.50 |
0.7M |
| 2024-07-12 |
1,220.00 |
1,233.00 |
1,214.50 |
1,219.00 |
1.1M |
| 2024-07-11 |
1,212.50 |
1,226.00 |
1,212.00 |
1,223.00 |
1.2M |
| 2024-07-10 |
1,196.00 |
1,204.50 |
1,193.50 |
1,198.00 |
0.8M |
| 2024-07-09 |
1,195.00 |
1,207.00 |
1,194.50 |
1,200.00 |
0.8M |
| 2024-07-08 |
1,211.50 |
1,211.50 |
1,191.50 |
1,193.00 |
1.2M |
| 2024-07-05 |
1,215.00 |
1,216.50 |
1,205.00 |
1,212.00 |
0.8M |
| 2024-07-04 |
1,210.50 |
1,218.00 |
1,205.00 |
1,217.50 |
0.6M |
| 2024-07-03 |
1,202.00 |
1,217.00 |
1,197.00 |
1,210.50 |
0.9M |
| 2024-07-02 |
1,191.50 |
1,210.50 |
1,191.50 |
1,207.00 |
1.3M |
| 2024-07-01 |
1,207.50 |
1,207.50 |
1,190.50 |
1,196.00 |
1.2M |
| 2024-06-28 |
1,213.00 |
1,218.00 |
1,197.00 |
1,201.50 |
1.2M |
| 2024-06-27 |
1,200.50 |
1,220.00 |
1,197.50 |
1,211.50 |
2.2M |
| 2024-06-26 |
1,204.50 |
1,213.00 |
1,196.00 |
1,206.50 |
0.7M |
| 2024-06-25 |
1,206.00 |
1,219.00 |
1,204.00 |
1,211.50 |
0.7M |
| 2024-06-24 |
1,208.00 |
1,208.00 |
1,195.50 |
1,203.50 |
1.0M |
| 2024-06-21 |
1,205.00 |
1,211.00 |
1,198.00 |
1,200.50 |
1.2M |
| 2024-06-20 |
1,200.00 |
1,209.50 |
1,195.50 |
1,207.50 |
1.0M |
| 2024-06-19 |
1,192.00 |
1,197.50 |
1,187.50 |
1,193.00 |
1.1M |
| 2024-06-18 |
1,178.00 |
1,187.50 |
1,173.50 |
1,187.50 |
0.8M |
| 2024-06-17 |
1,180.00 |
1,180.00 |
1,164.50 |
1,171.00 |
0.9M |
| 2024-06-14 |
1,160.00 |
1,184.50 |
1,160.00 |
1,181.50 |
1.4M |
| 2024-06-13 |
1,172.00 |
1,177.00 |
1,162.50 |
1,173.00 |
0.8M |
| 2024-06-12 |
1,174.50 |
1,178.50 |
1,171.00 |
1,172.00 |
0.7M |
| 2024-06-11 |
1,175.50 |
1,179.00 |
1,167.50 |
1,177.00 |
0.6M |
| 2024-06-10 |
1,176.50 |
1,184.00 |
1,172.00 |
1,175.50 |
0.8M |
| 2024-06-07 |
1,170.00 |
1,177.50 |
1,166.50 |
1,176.50 |
0.6M |
| 2024-06-06 |
1,171.50 |
1,173.00 |
1,159.00 |
1,166.00 |
0.7M |
| 2024-06-05 |
1,170.00 |
1,176.00 |
1,162.50 |
1,171.50 |
0.8M |
| 2024-06-04 |
1,170.50 |
1,187.00 |
1,168.00 |
1,183.50 |
1.1M |
| 2024-06-03 |
1,180.00 |
1,193.50 |
1,179.50 |
1,187.50 |
1.3M |
| 2024-05-31 |
1,165.00 |
1,173.00 |
1,159.00 |
1,170.00 |
1.3M |
| 2024-05-30 |
1,164.50 |
1,173.00 |
1,153.00 |
1,165.00 |
1.2M |
| 2024-05-29 |
1,149.00 |
1,170.50 |
1,146.50 |
1,165.00 |
1.4M |
| 2024-05-28 |
1,150.50 |
1,154.50 |
1,141.00 |
1,141.00 |
0.8M |
| 2024-05-27 |
1,146.00 |
1,150.50 |
1,139.00 |
1,150.50 |
0.7M |
| 2024-05-24 |
1,146.50 |
1,153.00 |
1,138.50 |
1,145.50 |
0.9M |
| 2024-05-23 |
1,152.50 |
1,159.00 |
1,145.00 |
1,156.00 |
0.8M |
| 2024-05-22 |
1,156.50 |
1,156.50 |
1,143.00 |
1,151.50 |
0.9M |
| 2024-05-21 |
1,158.00 |
1,168.00 |
1,153.50 |
1,153.50 |
1.0M |
| 2024-05-20 |
1,150.00 |
1,164.50 |
1,144.00 |
1,161.50 |
1.1M |
| 2024-05-17 |
1,154.00 |
1,163.50 |
1,141.00 |
1,150.00 |
1.7M |
| 2024-05-16 |
1,165.00 |
1,171.00 |
1,142.50 |
1,165.00 |
2.2M |
| 2024-05-15 |
1,200.00 |
1,200.00 |
1,159.50 |
1,165.00 |
5.2M |
| 2024-05-14 |
1,315.00 |
1,327.00 |
1,307.00 |
1,320.00 |
1.2M |
| 2024-05-13 |
1,304.50 |
1,308.50 |
1,295.50 |
1,300.50 |
0.5M |
| 2024-05-10 |
1,332.00 |
1,332.00 |
1,299.00 |
1,306.50 |
0.7M |
| 2024-05-09 |
1,314.50 |
1,334.50 |
1,314.00 |
1,318.50 |
0.5M |
| 2024-05-08 |
1,329.00 |
1,332.00 |
1,309.00 |
1,320.00 |
0.6M |
| 2024-05-07 |
1,309.50 |
1,327.00 |
1,305.50 |
1,325.00 |
0.8M |
| 2024-05-02 |
1,314.50 |
1,318.00 |
1,303.00 |
1,307.50 |
0.7M |
| 2024-05-01 |
1,305.00 |
1,319.50 |
1,301.00 |
1,317.50 |
0.5M |
| 2024-04-30 |
1,312.50 |
1,318.50 |
1,305.50 |
1,318.00 |
0.7M |
| 2024-04-26 |
1,288.50 |
1,302.50 |
1,281.50 |
1,299.00 |
0.9M |
| 2024-04-25 |
1,298.50 |
1,312.50 |
1,294.00 |
1,297.50 |
0.7M |
| 2024-04-24 |
1,324.50 |
1,324.50 |
1,304.50 |
1,316.00 |
0.8M |
| 2024-04-23 |
1,322.00 |
1,329.50 |
1,306.50 |
1,313.50 |
0.8M |
| 2024-04-22 |
1,328.50 |
1,329.50 |
1,317.50 |
1,329.00 |
1.0M |
| 2024-04-19 |
1,334.00 |
1,337.00 |
1,294.50 |
1,308.50 |
1.0M |
| 2024-04-18 |
1,310.00 |
1,326.00 |
1,307.50 |
1,323.50 |
0.6M |
| 2024-04-17 |
1,320.00 |
1,322.50 |
1,297.00 |
1,304.50 |
0.9M |
| 2024-04-16 |
1,300.50 |
1,326.00 |
1,290.50 |
1,322.50 |
1.2M |
| 2024-04-15 |
1,349.50 |
1,350.00 |
1,322.50 |
1,327.50 |
1.2M |
| 2024-04-12 |
1,372.00 |
1,372.00 |
1,356.00 |
1,359.00 |
1.3M |
| 2024-04-11 |
1,358.00 |
1,365.00 |
1,352.50 |
1,358.50 |
0.5M |
| 2024-04-10 |
1,370.00 |
1,379.00 |
1,368.50 |
1,371.00 |
0.8M |
| 2024-04-09 |
1,366.00 |
1,369.50 |
1,351.00 |
1,357.50 |
0.6M |
| 2024-04-08 |
1,340.50 |
1,366.00 |
1,338.50 |
1,363.50 |
0.9M |
| 2024-04-05 |
1,335.00 |
1,344.00 |
1,326.00 |
1,341.50 |
0.8M |
| 2024-04-04 |
1,348.50 |
1,367.00 |
1,344.50 |
1,348.00 |
1.0M |
| 2024-04-03 |
1,351.50 |
1,354.00 |
1,341.00 |
1,345.00 |
1.1M |
| 2024-04-02 |
1,372.50 |
1,377.00 |
1,356.00 |
1,361.00 |
2.1M |
| 2024-04-01 |
1,304.50 |
1,369.00 |
1,301.50 |
1,360.00 |
4.1M |
| 2024-03-29 |
1,299.00 |
1,323.00 |
1,289.50 |
1,296.00 |
1.5M |
| 2024-03-28 |
1,311.00 |
1,312.00 |
1,296.00 |
1,304.00 |
1.2M |
| 2024-03-27 |
1,295.00 |
1,327.00 |
1,291.00 |
1,311.00 |
1.7M |
| 2024-03-26 |
1,283.00 |
1,288.50 |
1,273.50 |
1,281.50 |
0.9M |
| 2024-03-25 |
1,291.00 |
1,299.00 |
1,283.50 |
1,285.00 |
1.3M |
| 2024-03-22 |
1,302.50 |
1,316.50 |
1,290.50 |
1,303.50 |
2.1M |
| 2024-03-21 |
1,288.00 |
1,289.00 |
1,271.50 |
1,283.00 |
1.4M |
| 2024-03-19 |
1,250.00 |
1,281.50 |
1,250.00 |
1,271.50 |
1.2M |
| 2024-03-18 |
1,245.00 |
1,260.50 |
1,236.50 |
1,256.00 |
1.4M |
| 2024-03-15 |
1,235.00 |
1,258.00 |
1,225.50 |
1,245.00 |
2.7M |
| 2024-03-14 |
1,197.50 |
1,208.00 |
1,191.50 |
1,208.00 |
0.9M |
| 2024-03-13 |
1,190.00 |
1,194.50 |
1,184.50 |
1,193.00 |
0.7M |
| 2024-03-12 |
1,173.50 |
1,180.50 |
1,158.50 |
1,179.00 |
1.0M |
| 2024-03-11 |
1,192.50 |
1,196.50 |
1,173.50 |
1,180.00 |
1.2M |
| 2024-03-08 |
1,181.00 |
1,198.00 |
1,180.50 |
1,195.00 |
1.7M |
| 2024-03-07 |
1,187.00 |
1,193.00 |
1,181.50 |
1,185.00 |
1.0M |
| 2024-03-06 |
1,183.00 |
1,197.00 |
1,179.00 |
1,191.50 |
1.1M |
| 2024-03-05 |
1,190.00 |
1,192.50 |
1,171.00 |
1,177.50 |
1.4M |
| 2024-03-04 |
1,209.00 |
1,214.00 |
1,187.50 |
1,189.00 |
1.5M |
| 2024-03-01 |
1,210.00 |
1,224.00 |
1,204.50 |
1,213.00 |
1.2M |
| 2024-02-29 |
1,224.50 |
1,224.50 |
1,205.00 |
1,206.50 |
1.2M |
| 2024-02-28 |
1,225.00 |
1,234.50 |
1,213.00 |
1,217.00 |
1.0M |
| 2024-02-27 |
1,207.00 |
1,230.00 |
1,207.00 |
1,226.00 |
1.2M |
| 2024-02-26 |
1,192.00 |
1,208.00 |
1,192.00 |
1,205.50 |
0.9M |
| 2024-02-22 |
1,197.00 |
1,202.00 |
1,190.00 |
1,198.00 |
1.1M |
| 2024-02-21 |
1,197.50 |
1,202.50 |
1,188.50 |
1,190.50 |
1.2M |
| 2024-02-20 |
1,196.00 |
1,201.00 |
1,177.50 |
1,192.50 |
1.8M |
| 2024-02-19 |
1,178.50 |
1,199.50 |
1,176.50 |
1,199.50 |
1.1M |
| 2024-02-16 |
1,163.00 |
1,181.00 |
1,160.50 |
1,178.00 |
1.5M |
| 2024-02-15 |
1,170.50 |
1,171.00 |
1,148.50 |
1,158.00 |
1.5M |
| 2024-02-14 |
1,170.50 |
1,172.00 |
1,147.00 |
1,158.50 |
2.1M |
| 2024-02-13 |
1,175.00 |
1,183.50 |
1,159.00 |
1,165.00 |
1.7M |
| 2024-02-09 |
1,197.00 |
1,198.50 |
1,169.00 |
1,171.00 |
2.4M |
| 2024-02-08 |
1,136.00 |
1,193.50 |
1,133.50 |
1,191.00 |
5.0M |
| 2024-02-07 |
1,267.00 |
1,283.00 |
1,260.50 |
1,260.50 |
1.3M |
| 2024-02-06 |
1,274.00 |
1,279.50 |
1,268.50 |
1,275.00 |
1.2M |
| 2024-02-05 |
1,269.00 |
1,277.50 |
1,266.50 |
1,269.50 |
0.9M |
| 2024-02-02 |
1,270.00 |
1,277.50 |
1,264.00 |
1,264.00 |
0.8M |
| 2024-02-01 |
1,263.00 |
1,267.50 |
1,249.50 |
1,262.00 |
1.3M |
| 2024-01-31 |
1,275.00 |
1,278.50 |
1,263.00 |
1,278.00 |
0.7M |
| 2024-01-30 |
1,285.00 |
1,287.00 |
1,277.00 |
1,277.50 |
0.5M |
| 2024-01-29 |
1,277.50 |
1,283.50 |
1,274.50 |
1,281.00 |
0.7M |
| 2024-01-26 |
1,277.00 |
1,279.50 |
1,270.50 |
1,274.50 |
0.7M |
| 2024-01-25 |
1,275.00 |
1,288.00 |
1,272.00 |
1,281.00 |
0.8M |
| 2024-01-24 |
1,270.50 |
1,277.50 |
1,264.50 |
1,274.50 |
0.6M |
| 2024-01-23 |
1,276.50 |
1,282.00 |
1,270.00 |
1,276.00 |
0.5M |
| 2024-01-22 |
1,275.50 |
1,278.00 |
1,269.50 |
1,270.50 |
0.5M |
| 2024-01-19 |
1,282.00 |
1,287.00 |
1,260.50 |
1,261.50 |
0.9M |
| 2024-01-18 |
1,280.00 |
1,291.50 |
1,277.00 |
1,277.50 |
1.0M |
| 2024-01-17 |
1,285.00 |
1,296.50 |
1,282.50 |
1,284.00 |
0.9M |
| 2024-01-16 |
1,274.00 |
1,289.00 |
1,273.00 |
1,275.00 |
0.7M |
| 2024-01-15 |
1,282.00 |
1,284.00 |
1,269.00 |
1,274.00 |
0.9M |
| 2024-01-12 |
1,282.00 |
1,298.00 |
1,262.50 |
1,275.50 |
2.1M |
| 2024-01-11 |
1,250.00 |
1,261.50 |
1,244.50 |
1,252.00 |
1.4M |
| 2024-01-10 |
1,235.00 |
1,245.00 |
1,231.00 |
1,239.00 |
0.9M |
| 2024-01-09 |
1,230.00 |
1,243.50 |
1,229.00 |
1,236.00 |
0.7M |
| 2024-01-05 |
1,230.00 |
1,233.00 |
1,225.50 |
1,226.00 |
0.9M |
| 2024-01-04 |
1,211.00 |
1,229.00 |
1,203.00 |
1,227.50 |
0.9M |