| 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 |
1,231.00 |
1,245.00 |
1,221.00 |
1,240.00 |
0.4M |
| 2024-12-27 |
1,260.00 |
1,275.00 |
1,235.00 |
1,243.00 |
0.5M |
| 2024-12-26 |
1,281.00 |
1,301.00 |
1,267.00 |
1,273.00 |
0.5M |
| 2024-12-24 |
1,266.00 |
1,295.00 |
1,266.00 |
1,281.00 |
0.5M |
| 2024-12-23 |
1,255.00 |
1,295.00 |
1,245.00 |
1,283.00 |
0.8M |
| 2024-12-20 |
1,304.00 |
1,308.00 |
1,240.00 |
1,255.00 |
1.7M |
| 2024-12-19 |
1,314.00 |
1,412.00 |
1,255.00 |
1,332.00 |
3.6M |
| 2024-12-18 |
1,340.00 |
1,360.00 |
1,312.00 |
1,327.00 |
1.0M |
| 2024-12-17 |
1,414.00 |
1,422.00 |
1,340.00 |
1,346.00 |
2.4M |
| 2024-12-16 |
1,445.00 |
1,495.00 |
1,346.00 |
1,366.00 |
3.5M |
| 2024-12-13 |
1,365.00 |
1,445.00 |
1,324.00 |
1,445.00 |
3.3M |
| 2024-12-12 |
1,295.00 |
1,546.00 |
1,257.00 |
1,381.00 |
21.4M |
| 2024-12-11 |
1,245.00 |
1,286.00 |
1,245.00 |
1,280.00 |
1.0M |
| 2024-12-10 |
1,146.00 |
1,267.00 |
1,146.00 |
1,250.00 |
1.9M |
| 2024-12-09 |
1,189.00 |
1,195.00 |
1,118.00 |
1,156.00 |
1.3M |
| 2024-12-06 |
1,190.00 |
1,198.00 |
1,137.00 |
1,157.00 |
1.2M |
| 2024-12-05 |
1,198.00 |
1,212.00 |
1,186.00 |
1,196.00 |
0.8M |
| 2024-12-04 |
1,275.00 |
1,330.00 |
1,195.00 |
1,203.00 |
4.0M |
| 2024-12-03 |
1,200.00 |
1,250.00 |
1,200.00 |
1,249.00 |
0.5M |
| 2024-12-02 |
1,223.00 |
1,225.00 |
1,196.00 |
1,207.00 |
0.6M |
| 2024-11-29 |
1,280.00 |
1,280.00 |
1,200.00 |
1,222.00 |
1.3M |
| 2024-11-28 |
1,265.00 |
1,314.00 |
1,253.00 |
1,284.00 |
1.0M |
| 2024-11-27 |
1,249.00 |
1,283.00 |
1,238.00 |
1,258.00 |
0.9M |
| 2024-11-26 |
1,241.00 |
1,280.00 |
1,211.00 |
1,261.00 |
1.9M |
| 2024-11-25 |
1,525.00 |
1,526.00 |
1,131.00 |
1,236.00 |
8.4M |
| 2024-11-22 |
1,464.00 |
1,530.00 |
1,450.00 |
1,528.00 |
5.2M |
| 2024-11-21 |
1,401.00 |
1,489.00 |
1,388.00 |
1,464.00 |
7.1M |
| 2024-11-20 |
1,300.00 |
1,510.00 |
1,296.00 |
1,415.00 |
18.9M |
| 2024-11-19 |
1,200.00 |
1,475.00 |
1,180.00 |
1,314.00 |
24.7M |
| 2024-11-18 |
1,132.00 |
1,200.00 |
1,131.00 |
1,189.00 |
0.6M |
| 2024-11-15 |
1,097.00 |
1,138.00 |
1,090.00 |
1,132.00 |
0.4M |
| 2024-11-14 |
1,108.00 |
1,123.00 |
1,104.00 |
1,109.00 |
0.4M |
| 2024-11-13 |
1,126.00 |
1,153.00 |
1,116.00 |
1,119.00 |
0.7M |
| 2024-11-12 |
1,202.00 |
1,215.00 |
1,153.00 |
1,153.00 |
0.6M |
| 2024-11-11 |
1,241.00 |
1,244.00 |
1,204.00 |
1,207.00 |
0.5M |
| 2024-11-08 |
1,251.00 |
1,269.00 |
1,244.00 |
1,244.00 |
0.2M |
| 2024-11-07 |
1,251.00 |
1,261.00 |
1,238.00 |
1,246.00 |
0.2M |
| 2024-11-06 |
1,286.00 |
1,290.00 |
1,256.00 |
1,261.00 |
0.2M |
| 2024-11-05 |
1,256.00 |
1,286.00 |
1,250.00 |
1,286.00 |
0.4M |
| 2024-11-04 |
1,230.00 |
1,255.00 |
1,225.00 |
1,255.00 |
0.2M |
| 2024-11-01 |
1,245.00 |
1,245.00 |
1,227.00 |
1,233.00 |
0.3M |
| 2024-10-31 |
1,248.00 |
1,253.00 |
1,231.00 |
1,245.00 |
0.1M |
| 2024-10-30 |
1,251.00 |
1,270.00 |
1,245.00 |
1,251.00 |
0.4M |
| 2024-10-29 |
1,257.00 |
1,270.00 |
1,242.00 |
1,251.00 |
0.2M |
| 2024-10-28 |
1,235.00 |
1,275.00 |
1,235.00 |
1,260.00 |
0.2M |
| 2024-10-25 |
1,248.00 |
1,265.00 |
1,234.00 |
1,235.00 |
0.3M |
| 2024-10-24 |
1,267.00 |
1,267.00 |
1,238.00 |
1,238.00 |
0.2M |
| 2024-10-23 |
1,260.00 |
1,270.00 |
1,245.00 |
1,265.00 |
0.4M |
| 2024-10-22 |
1,287.00 |
1,294.00 |
1,239.00 |
1,263.00 |
0.3M |
| 2024-10-21 |
1,265.00 |
1,315.00 |
1,265.00 |
1,294.00 |
0.3M |
| 2024-10-18 |
1,292.00 |
1,297.00 |
1,270.00 |
1,272.00 |
0.3M |
| 2024-10-17 |
1,302.00 |
1,309.00 |
1,290.00 |
1,292.00 |
0.3M |
| 2024-10-16 |
1,302.00 |
1,339.00 |
1,290.00 |
1,301.00 |
0.4M |
| 2024-10-15 |
1,355.00 |
1,355.00 |
1,307.00 |
1,313.00 |
0.6M |
| 2024-10-14 |
1,300.00 |
1,359.00 |
1,299.00 |
1,358.00 |
0.7M |
| 2024-10-11 |
1,321.00 |
1,333.00 |
1,285.00 |
1,299.00 |
0.6M |
| 2024-10-10 |
1,323.00 |
1,337.00 |
1,310.00 |
1,311.00 |
0.3M |
| 2024-10-08 |
1,345.00 |
1,345.00 |
1,328.00 |
1,328.00 |
0.4M |
| 2024-10-07 |
1,372.00 |
1,372.00 |
1,337.00 |
1,343.00 |
0.4M |
| 2024-10-04 |
1,328.00 |
1,355.00 |
1,328.00 |
1,348.00 |
0.5M |
| 2024-10-02 |
1,352.00 |
1,380.00 |
1,311.00 |
1,331.00 |
0.6M |
| 2024-09-30 |
1,379.00 |
1,380.00 |
1,339.00 |
1,352.00 |
0.7M |
| 2024-09-27 |
1,342.00 |
1,415.00 |
1,330.00 |
1,367.00 |
3.5M |
| 2024-09-26 |
1,290.00 |
1,325.00 |
1,290.00 |
1,323.00 |
0.7M |
| 2024-09-25 |
1,403.00 |
1,403.00 |
1,283.00 |
1,283.00 |
4.7M |
| 2024-09-24 |
1,265.00 |
1,301.00 |
1,265.00 |
1,300.00 |
0.2M |
| 2024-09-23 |
1,266.00 |
1,284.00 |
1,263.00 |
1,272.00 |
0.2M |
| 2024-09-20 |
1,239.00 |
1,296.00 |
1,239.00 |
1,273.00 |
0.5M |
| 2024-09-19 |
1,258.00 |
1,260.00 |
1,211.00 |
1,237.00 |
0.2M |
| 2024-09-13 |
1,230.00 |
1,260.00 |
1,223.00 |
1,238.00 |
0.1M |
| 2024-09-12 |
1,197.00 |
1,231.00 |
1,197.00 |
1,230.00 |
0.2M |
| 2024-09-11 |
1,201.00 |
1,218.00 |
1,195.00 |
1,197.00 |
0.2M |
| 2024-09-10 |
1,220.00 |
1,239.00 |
1,199.00 |
1,201.00 |
0.2M |
| 2024-09-09 |
1,190.00 |
1,230.00 |
1,183.00 |
1,226.00 |
0.2M |
| 2024-09-06 |
1,235.00 |
1,250.00 |
1,209.00 |
1,222.00 |
0.2M |
| 2024-09-05 |
1,243.00 |
1,281.00 |
1,232.00 |
1,237.00 |
0.3M |
| 2024-09-04 |
1,267.00 |
1,273.00 |
1,230.00 |
1,243.00 |
0.5M |
| 2024-09-03 |
1,285.00 |
1,300.00 |
1,285.00 |
1,295.00 |
0.2M |
| 2024-09-02 |
1,294.00 |
1,310.00 |
1,289.00 |
1,291.00 |
0.3M |
| 2024-08-30 |
1,279.00 |
1,308.00 |
1,279.00 |
1,304.00 |
0.2M |
| 2024-08-29 |
1,287.00 |
1,309.00 |
1,281.00 |
1,285.00 |
0.2M |
| 2024-08-28 |
1,339.00 |
1,340.00 |
1,300.00 |
1,301.00 |
0.3M |
| 2024-08-27 |
1,299.00 |
1,339.00 |
1,281.00 |
1,339.00 |
0.3M |
| 2024-08-26 |
1,306.00 |
1,320.00 |
1,298.00 |
1,320.00 |
0.3M |
| 2024-08-23 |
1,302.00 |
1,329.00 |
1,302.00 |
1,305.00 |
0.2M |
| 2024-08-22 |
1,330.00 |
1,350.00 |
1,300.00 |
1,324.00 |
0.5M |
| 2024-08-21 |
1,331.00 |
1,351.00 |
1,321.00 |
1,330.00 |
0.5M |
| 2024-08-20 |
1,320.00 |
1,369.00 |
1,320.00 |
1,355.00 |
0.9M |
| 2024-08-19 |
1,310.00 |
1,350.00 |
1,290.00 |
1,309.00 |
0.5M |
| 2024-08-16 |
1,309.00 |
1,347.00 |
1,295.00 |
1,310.00 |
0.8M |
| 2024-08-14 |
1,246.00 |
1,370.00 |
1,245.00 |
1,287.00 |
1.8M |
| 2024-08-13 |
1,256.00 |
1,269.00 |
1,236.00 |
1,244.00 |
0.3M |
| 2024-08-12 |
1,243.00 |
1,263.00 |
1,243.00 |
1,258.00 |
0.2M |
| 2024-08-09 |
1,213.00 |
1,275.00 |
1,213.00 |
1,247.00 |
0.4M |
| 2024-08-08 |
1,219.00 |
1,225.00 |
1,189.00 |
1,210.00 |
0.3M |
| 2024-08-07 |
1,200.00 |
1,246.00 |
1,200.00 |
1,222.00 |
0.7M |
| 2024-08-06 |
1,172.00 |
1,245.00 |
1,161.00 |
1,213.00 |
1.3M |
| 2024-08-05 |
1,277.00 |
1,283.00 |
1,100.00 |
1,161.00 |
1.6M |
| 2024-08-02 |
1,329.00 |
1,342.00 |
1,302.00 |
1,303.00 |
0.7M |
| 2024-08-01 |
1,309.00 |
1,369.00 |
1,309.00 |
1,355.00 |
0.7M |
| 2024-07-31 |
1,305.00 |
1,320.00 |
1,295.00 |
1,314.00 |
0.3M |
| 2024-07-30 |
1,327.00 |
1,329.00 |
1,303.00 |
1,305.00 |
0.4M |
| 2024-07-29 |
1,333.00 |
1,340.00 |
1,325.00 |
1,331.00 |
0.3M |
| 2024-07-26 |
1,294.00 |
1,333.00 |
1,294.00 |
1,333.00 |
0.6M |
| 2024-07-25 |
1,325.00 |
1,329.00 |
1,299.00 |
1,304.00 |
0.6M |
| 2024-07-24 |
1,350.00 |
1,355.00 |
1,333.00 |
1,333.00 |
0.5M |
| 2024-07-23 |
1,350.00 |
1,366.00 |
1,343.00 |
1,351.00 |
0.6M |
| 2024-07-22 |
1,376.00 |
1,380.00 |
1,345.00 |
1,350.00 |
0.6M |
| 2024-07-19 |
1,372.00 |
1,389.00 |
1,360.00 |
1,376.00 |
0.3M |
| 2024-07-18 |
1,375.00 |
1,387.00 |
1,351.00 |
1,386.00 |
0.7M |
| 2024-07-17 |
1,420.00 |
1,420.00 |
1,384.00 |
1,384.00 |
1.2M |
| 2024-07-16 |
1,423.00 |
1,431.00 |
1,399.00 |
1,417.00 |
0.6M |
| 2024-07-15 |
1,432.00 |
1,436.00 |
1,424.00 |
1,429.00 |
0.3M |
| 2024-07-12 |
1,446.00 |
1,449.00 |
1,421.00 |
1,427.00 |
0.5M |
| 2024-07-11 |
1,488.00 |
1,488.00 |
1,455.00 |
1,458.00 |
0.8M |
| 2024-07-10 |
1,460.00 |
1,520.00 |
1,451.00 |
1,488.00 |
2.0M |
| 2024-07-09 |
1,442.00 |
1,460.00 |
1,427.00 |
1,458.00 |
0.4M |
| 2024-07-08 |
1,417.00 |
1,473.00 |
1,412.00 |
1,444.00 |
1.0M |
| 2024-07-05 |
1,415.00 |
1,433.00 |
1,410.00 |
1,417.00 |
0.5M |
| 2024-07-04 |
1,440.00 |
1,481.00 |
1,413.00 |
1,424.00 |
2.2M |
| 2024-07-03 |
1,423.00 |
1,437.00 |
1,399.00 |
1,406.00 |
0.7M |
| 2024-07-02 |
1,440.00 |
1,447.00 |
1,414.00 |
1,433.00 |
0.6M |
| 2024-07-01 |
1,485.00 |
1,499.00 |
1,444.00 |
1,447.00 |
0.7M |
| 2024-06-28 |
1,471.00 |
1,492.00 |
1,462.00 |
1,484.00 |
0.5M |
| 2024-06-27 |
1,452.00 |
1,489.00 |
1,435.00 |
1,478.00 |
0.8M |
| 2024-06-26 |
1,457.00 |
1,481.00 |
1,438.00 |
1,457.00 |
0.5M |
| 2024-06-25 |
1,435.00 |
1,468.00 |
1,435.00 |
1,457.00 |
0.6M |
| 2024-06-24 |
1,465.00 |
1,467.00 |
1,431.00 |
1,450.00 |
0.6M |
| 2024-06-21 |
1,470.00 |
1,498.00 |
1,467.00 |
1,467.00 |
1.4M |
| 2024-06-20 |
1,457.00 |
1,482.00 |
1,457.00 |
1,470.00 |
0.6M |
| 2024-06-19 |
1,470.00 |
1,487.00 |
1,375.00 |
1,457.00 |
1.1M |
| 2024-06-18 |
1,479.00 |
1,483.00 |
1,461.00 |
1,467.00 |
0.8M |
| 2024-06-17 |
1,503.00 |
1,508.00 |
1,475.00 |
1,479.00 |
0.7M |
| 2024-06-14 |
1,532.00 |
1,540.00 |
1,495.00 |
1,501.00 |
0.8M |
| 2024-06-13 |
1,521.00 |
1,565.00 |
1,521.00 |
1,532.00 |
1.2M |
| 2024-06-12 |
1,531.00 |
1,536.00 |
1,510.00 |
1,515.00 |
0.6M |
| 2024-06-11 |
1,514.00 |
1,590.00 |
1,490.00 |
1,516.00 |
2.0M |
| 2024-06-10 |
1,496.00 |
1,509.00 |
1,467.00 |
1,509.00 |
1.6M |
| 2024-06-07 |
1,492.00 |
1,544.00 |
1,492.00 |
1,510.00 |
1.8M |
| 2024-06-05 |
1,527.00 |
1,529.00 |
1,470.00 |
1,478.00 |
2.3M |
| 2024-06-04 |
1,582.00 |
1,596.00 |
1,526.00 |
1,529.00 |
2.0M |
| 2024-06-03 |
1,598.00 |
1,621.00 |
1,574.00 |
1,575.00 |
2.1M |
| 2024-05-31 |
1,582.00 |
1,625.00 |
1,582.00 |
1,602.00 |
3.1M |
| 2024-05-30 |
1,723.00 |
1,740.00 |
1,630.00 |
1,638.00 |
3.9M |
| 2024-05-29 |
1,822.00 |
1,880.00 |
1,752.00 |
1,761.00 |
5.4M |
| 2024-05-28 |
1,800.00 |
1,884.00 |
1,798.00 |
1,819.00 |
7.2M |
| 2024-05-27 |
1,856.00 |
1,869.00 |
1,764.00 |
1,785.00 |
6.1M |
| 2024-05-24 |
1,851.00 |
1,912.00 |
1,805.00 |
1,880.00 |
9.4M |
| 2024-05-23 |
1,920.00 |
1,934.00 |
1,801.00 |
1,878.00 |
13.3M |
| 2024-05-22 |
2,195.00 |
2,210.00 |
2,000.00 |
2,060.00 |
14.6M |
| 2024-05-21 |
2,185.00 |
2,320.00 |
2,080.00 |
2,175.00 |
68.4M |
| 2024-05-20 |
1,695.00 |
2,080.00 |
1,687.00 |
2,080.00 |
40.2M |
| 2024-05-17 |
1,660.00 |
1,661.00 |
1,565.00 |
1,602.00 |
3.8M |
| 2024-05-16 |
1,621.00 |
1,785.00 |
1,610.00 |
1,678.00 |
19.1M |
| 2024-05-14 |
1,639.00 |
1,689.00 |
1,593.00 |
1,600.00 |
8.0M |
| 2024-05-13 |
1,645.00 |
1,665.00 |
1,568.00 |
1,602.00 |
8.8M |
| 2024-05-10 |
1,564.00 |
1,589.00 |
1,553.00 |
1,573.00 |
1.6M |
| 2024-05-09 |
1,521.00 |
1,595.00 |
1,510.00 |
1,563.00 |
1.9M |
| 2024-05-08 |
1,549.00 |
1,557.00 |
1,515.00 |
1,521.00 |
1.0M |
| 2024-05-07 |
1,500.00 |
1,558.00 |
1,497.00 |
1,549.00 |
1.6M |
| 2024-05-03 |
1,513.00 |
1,516.00 |
1,457.00 |
1,485.00 |
1.0M |
| 2024-05-02 |
1,574.00 |
1,575.00 |
1,510.00 |
1,510.00 |
1.9M |
| 2024-04-30 |
1,594.00 |
1,645.00 |
1,564.00 |
1,583.00 |
3.6M |
| 2024-04-29 |
1,551.00 |
1,597.00 |
1,537.00 |
1,589.00 |
3.2M |
| 2024-04-26 |
1,445.00 |
1,550.00 |
1,429.00 |
1,530.00 |
4.3M |
| 2024-04-25 |
1,455.00 |
1,455.00 |
1,404.00 |
1,418.00 |
1.3M |
| 2024-04-24 |
1,462.00 |
1,474.00 |
1,438.00 |
1,457.00 |
1.2M |
| 2024-04-23 |
1,510.00 |
1,539.00 |
1,460.00 |
1,470.00 |
1.5M |
| 2024-04-22 |
1,551.00 |
1,586.00 |
1,506.00 |
1,507.00 |
2.5M |
| 2024-04-19 |
1,626.00 |
1,680.00 |
1,538.00 |
1,551.00 |
16.9M |
| 2024-04-18 |
1,505.00 |
1,543.00 |
1,505.00 |
1,531.00 |
1.8M |
| 2024-04-17 |
1,520.00 |
1,550.00 |
1,472.00 |
1,481.00 |
2.2M |
| 2024-04-16 |
1,630.00 |
1,690.00 |
1,500.00 |
1,520.00 |
5.2M |
| 2024-04-15 |
1,589.00 |
1,700.00 |
1,560.00 |
1,624.00 |
24.6M |
| 2024-04-12 |
1,470.00 |
1,575.00 |
1,450.00 |
1,543.00 |
9.4M |
| 2024-04-11 |
1,416.00 |
1,470.00 |
1,400.00 |
1,458.00 |
1.1M |
| 2024-04-09 |
1,426.00 |
1,491.00 |
1,415.00 |
1,450.00 |
2.2M |
| 2024-04-08 |
1,463.00 |
1,465.00 |
1,380.00 |
1,400.00 |
1.4M |
| 2024-04-05 |
1,480.00 |
1,532.00 |
1,435.00 |
1,461.00 |
6.7M |
| 2024-04-04 |
1,436.00 |
1,510.00 |
1,432.00 |
1,470.00 |
7.3M |
| 2024-04-03 |
1,442.00 |
1,442.00 |
1,392.00 |
1,399.00 |
1.3M |
| 2024-04-02 |
1,447.00 |
1,450.00 |
1,405.00 |
1,427.00 |
0.8M |
| 2024-04-01 |
1,405.00 |
1,457.00 |
1,386.00 |
1,449.00 |
2.0M |
| 2024-03-29 |
1,335.00 |
1,400.00 |
1,330.00 |
1,400.00 |
1.2M |
| 2024-03-28 |
1,342.00 |
1,355.00 |
1,322.00 |
1,326.00 |
0.6M |
| 2024-03-27 |
1,356.00 |
1,389.00 |
1,342.00 |
1,344.00 |
0.7M |
| 2024-03-26 |
1,386.00 |
1,393.00 |
1,354.00 |
1,356.00 |
1.2M |
| 2024-03-25 |
1,429.00 |
1,429.00 |
1,389.00 |
1,393.00 |
0.8M |
| 2024-03-22 |
1,447.00 |
1,453.00 |
1,419.00 |
1,429.00 |
0.9M |
| 2024-03-21 |
1,429.00 |
1,472.00 |
1,420.00 |
1,447.00 |
1.4M |
| 2024-03-20 |
1,425.00 |
1,440.00 |
1,411.00 |
1,411.00 |
1.0M |
| 2024-03-19 |
1,471.00 |
1,483.00 |
1,439.00 |
1,443.00 |
1.5M |
| 2024-03-18 |
1,505.00 |
1,515.00 |
1,454.00 |
1,470.00 |
4.2M |
| 2024-03-17 |
1,469.00 |
1,469.00 |
1,469.00 |
1,469.00 |
0.0M |
| 2024-03-15 |
1,399.00 |
1,483.00 |
1,365.00 |
1,469.00 |
7.0M |
| 2024-03-14 |
1,433.00 |
1,544.00 |
1,388.00 |
1,400.00 |
12.0M |
| 2024-03-13 |
1,352.00 |
1,368.00 |
1,350.00 |
1,352.00 |
0.5M |
| 2024-03-12 |
1,363.00 |
1,365.00 |
1,340.00 |
1,355.00 |
0.6M |
| 2024-03-11 |
1,370.00 |
1,395.00 |
1,360.00 |
1,361.00 |
0.7M |
| 2024-03-10 |
1,388.00 |
1,388.00 |
1,388.00 |
1,388.00 |
0.0M |
| 2024-03-08 |
1,367.00 |
1,412.00 |
1,360.00 |
1,388.00 |
1.1M |
| 2024-03-07 |
1,360.00 |
1,372.00 |
1,339.00 |
1,345.00 |
0.7M |
| 2024-03-06 |
1,334.00 |
1,363.00 |
1,334.00 |
1,360.00 |
0.7M |
| 2024-03-05 |
1,376.00 |
1,384.00 |
1,340.00 |
1,348.00 |
1.1M |
| 2024-03-04 |
1,361.00 |
1,405.00 |
1,361.00 |
1,384.00 |
0.7M |
| 2024-02-29 |
1,381.00 |
1,394.00 |
1,360.00 |
1,361.00 |
0.8M |
| 2024-02-28 |
1,353.00 |
1,417.00 |
1,353.00 |
1,395.00 |
1.3M |
| 2024-02-27 |
1,377.00 |
1,380.00 |
1,348.00 |
1,354.00 |
0.9M |
| 2024-02-26 |
1,400.00 |
1,410.00 |
1,370.00 |
1,377.00 |
1.3M |
| 2024-02-25 |
1,409.00 |
1,409.00 |
1,409.00 |
1,409.00 |
0.0M |
| 2024-02-23 |
1,464.00 |
1,470.00 |
1,405.00 |
1,409.00 |
1.4M |
| 2024-02-22 |
1,425.00 |
1,485.00 |
1,405.00 |
1,464.00 |
2.9M |
| 2024-02-21 |
1,494.00 |
1,513.00 |
1,418.00 |
1,431.00 |
3.6M |
| 2024-02-20 |
1,542.00 |
1,561.00 |
1,494.00 |
1,517.00 |
3.2M |
| 2024-02-19 |
1,553.00 |
1,590.00 |
1,548.00 |
1,555.00 |
2.9M |
| 2024-02-18 |
1,585.00 |
1,585.00 |
1,585.00 |
1,585.00 |
0.0M |
| 2024-02-16 |
1,674.00 |
1,769.00 |
1,572.00 |
1,585.00 |
17.5M |
| 2024-02-15 |
1,512.00 |
1,838.00 |
1,500.00 |
1,676.00 |
53.5M |
| 2024-02-14 |
1,420.00 |
1,494.00 |
1,405.00 |
1,492.00 |
4.7M |
| 2024-02-13 |
1,424.00 |
1,467.00 |
1,419.00 |
1,431.00 |
1.7M |
| 2024-02-08 |
1,461.00 |
1,557.00 |
1,426.00 |
1,428.00 |
10.3M |
| 2024-02-07 |
1,405.00 |
1,484.00 |
1,380.00 |
1,453.00 |
6.4M |
| 2024-02-06 |
1,369.00 |
1,403.00 |
1,360.00 |
1,401.00 |
1.5M |
| 2024-02-05 |
1,360.00 |
1,485.00 |
1,346.00 |
1,400.00 |
7.7M |
| 2024-02-02 |
1,328.00 |
1,372.00 |
1,324.00 |
1,354.00 |
1.2M |
| 2024-02-01 |
1,331.00 |
1,369.00 |
1,319.00 |
1,333.00 |
1.3M |
| 2024-01-31 |
1,353.00 |
1,377.00 |
1,319.00 |
1,338.00 |
1.8M |
| 2024-01-30 |
1,344.00 |
1,435.00 |
1,336.00 |
1,366.00 |
4.5M |
| 2024-01-29 |
1,425.00 |
1,566.00 |
1,327.00 |
1,335.00 |
16.6M |
| 2024-01-26 |
1,319.00 |
1,356.00 |
1,315.00 |
1,346.00 |
0.4M |
| 2024-01-25 |
1,381.00 |
1,385.00 |
1,315.00 |
1,317.00 |
1.0M |
| 2024-01-24 |
1,351.00 |
1,430.00 |
1,325.00 |
1,371.00 |
2.7M |
| 2024-01-23 |
1,364.00 |
1,412.00 |
1,344.00 |
1,350.00 |
3.8M |
| 2024-01-22 |
1,305.00 |
1,361.00 |
1,301.00 |
1,350.00 |
2.6M |
| 2024-01-19 |
1,286.00 |
1,315.00 |
1,285.00 |
1,299.00 |
0.5M |
| 2024-01-18 |
1,260.00 |
1,302.00 |
1,260.00 |
1,285.00 |
0.3M |
| 2024-01-17 |
1,304.00 |
1,309.00 |
1,265.00 |
1,274.00 |
0.5M |
| 2024-01-16 |
1,314.00 |
1,318.00 |
1,299.00 |
1,304.00 |
0.3M |
| 2024-01-15 |
1,310.00 |
1,313.00 |
1,280.00 |
1,309.00 |
0.4M |
| 2024-01-14 |
1,296.00 |
1,296.00 |
1,296.00 |
1,296.00 |
0.0M |
| 2024-01-12 |
1,316.00 |
1,322.00 |
1,281.00 |
1,296.00 |
0.4M |
| 2024-01-11 |
1,300.00 |
1,327.00 |
1,292.00 |
1,314.00 |
0.3M |
| 2024-01-10 |
1,303.00 |
1,309.00 |
1,287.00 |
1,300.00 |
0.4M |
| 2024-01-09 |
1,300.00 |
1,308.00 |
1,284.00 |
1,303.00 |
0.5M |
| 2024-01-08 |
1,287.00 |
1,314.00 |
1,270.00 |
1,299.00 |
0.6M |
| 2024-01-05 |
1,293.00 |
1,303.00 |
1,277.00 |
1,285.00 |
0.6M |
| 2024-01-04 |
1,295.00 |
1,340.00 |
1,272.00 |
1,293.00 |
3.1M |
| 2024-01-03 |
1,256.00 |
1,282.00 |
1,253.00 |
1,275.00 |
0.6M |
| 2024-01-02 |
1,257.00 |
1,268.00 |
1,253.00 |
1,268.00 |
0.3M |