5,000.00
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 28,081.00 | 28,963.00 | 27,934.00 | 28,767.00 | 0.4M |
| 2021-12-29 | 28,522.00 | 28,914.00 | 27,983.00 | 27,983.00 | 0.5M |
| 2021-12-28 | 28,179.00 | 28,326.00 | 27,640.00 | 28,130.00 | 0.4M |
| 2021-12-27 | 27,689.00 | 28,130.00 | 27,395.00 | 27,836.00 | 0.3M |
| 2021-12-24 | 27,885.00 | 28,228.00 | 27,640.00 | 27,689.00 | 0.2M |
| 2021-12-23 | 27,640.00 | 27,934.00 | 27,346.00 | 27,689.00 | 0.3M |
| 2021-12-22 | 28,081.00 | 28,130.00 | 27,248.00 | 27,248.00 | 0.3M |
| 2021-12-21 | 27,689.00 | 28,130.00 | 27,493.00 | 27,836.00 | 0.2M |
| 2021-12-20 | 28,081.00 | 28,424.00 | 27,493.00 | 27,640.00 | 0.3M |
| 2021-12-19 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 0.0M |
| 2021-12-17 | 27,934.00 | 28,669.00 | 27,885.00 | 28,130.00 | 0.4M |
| 2021-12-16 | 28,963.00 | 28,963.00 | 28,081.00 | 28,326.00 | 0.5M |
| 2021-12-15 | 28,816.00 | 30,825.00 | 28,375.00 | 28,767.00 | 1.0M |
| 2021-12-14 | 29,061.00 | 29,404.00 | 28,473.00 | 28,816.00 | 0.3M |
| 2021-12-13 | 29,355.00 | 29,845.00 | 29,110.00 | 29,110.00 | 0.2M |
| 2021-12-12 | 29,750.00 | 29,750.00 | 29,750.00 | 29,750.00 | 0.0M |
| 2021-12-10 | 29,306.00 | 29,551.00 | 29,061.00 | 29,159.00 | 0.2M |
| 2021-12-09 | 29,796.00 | 29,943.00 | 29,404.00 | 29,551.00 | 0.3M |
| 2021-12-08 | 30,825.00 | 31,413.00 | 29,404.00 | 29,502.00 | 0.6M |
| 2021-12-07 | 30,188.00 | 32,246.00 | 29,992.00 | 30,433.00 | 0.7M |
| 2021-12-06 | 30,237.00 | 30,531.00 | 29,649.00 | 30,286.00 | 0.2M |
| 2021-12-05 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 0.0M |
| 2021-12-03 | 30,041.00 | 30,923.00 | 30,041.00 | 30,237.00 | 0.3M |
| 2021-12-02 | 29,355.00 | 30,874.00 | 29,306.00 | 29,894.00 | 0.3M |
| 2021-12-01 | 29,551.00 | 29,894.00 | 28,767.00 | 29,796.00 | 0.3M |
| 2021-11-30 | 29,600.00 | 29,992.00 | 28,571.00 | 29,404.00 | 0.5M |
| 2021-11-29 | 28,620.00 | 29,796.00 | 28,473.00 | 29,061.00 | 0.6M |
| 2021-11-28 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 0.0M |
| 2021-11-26 | 30,188.00 | 30,874.00 | 29,551.00 | 29,698.00 | 0.4M |
| 2021-11-25 | 30,139.00 | 31,070.00 | 30,139.00 | 30,188.00 | 0.5M |
| 2021-11-24 | 30,972.00 | 31,315.00 | 30,286.00 | 30,335.00 | 0.4M |
| 2021-11-23 | 31,266.00 | 31,658.00 | 30,384.00 | 30,874.00 | 0.7M |
| 2021-11-22 | 32,491.00 | 37,098.00 | 29,943.00 | 31,266.00 | 2.5M |
| 2021-11-21 | 33,150.00 | 33,150.00 | 33,150.00 | 33,150.00 | 0.0M |
| 2021-11-19 | 31,756.00 | 32,540.00 | 31,756.00 | 32,491.00 | 0.3M |
| 2021-11-18 | 32,981.00 | 32,981.00 | 31,658.00 | 31,952.00 | 0.4M |
| 2021-11-17 | 32,246.00 | 33,128.00 | 32,050.00 | 32,540.00 | 0.4M |
| 2021-11-16 | 32,197.00 | 32,932.00 | 32,099.00 | 32,344.00 | 0.4M |
| 2021-11-15 | 33,030.00 | 33,275.00 | 31,952.00 | 32,148.00 | 0.7M |
| 2021-11-14 | 34,250.00 | 34,250.00 | 34,250.00 | 34,250.00 | 0.0M |
| 2021-11-12 | 34,109.00 | 34,648.00 | 32,883.00 | 33,570.00 | 0.7M |
| 2021-11-11 | 32,197.00 | 34,403.00 | 32,050.00 | 34,158.00 | 1.0M |
| 2021-11-10 | 32,295.00 | 33,177.00 | 32,099.00 | 32,442.00 | 0.5M |
| 2021-11-09 | 32,442.00 | 32,932.00 | 31,903.00 | 32,442.00 | 0.4M |
| 2021-11-08 | 32,344.00 | 33,619.00 | 31,903.00 | 32,442.00 | 0.5M |
| 2021-11-07 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0M |
| 2021-11-05 | 31,952.00 | 32,540.00 | 31,462.00 | 32,344.00 | 0.7M |
| 2021-11-04 | 32,246.00 | 32,981.00 | 31,364.00 | 32,050.00 | 0.7M |
| 2021-11-03 | 33,128.00 | 33,521.00 | 31,756.00 | 32,050.00 | 0.9M |
| 2021-11-02 | 30,678.00 | 34,011.00 | 30,433.00 | 33,521.00 | 2.0M |
| 2021-11-01 | 32,246.00 | 32,295.00 | 29,061.00 | 30,678.00 | 1.8M |
| 2021-10-31 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.0M |
| 2021-10-29 | 31,462.00 | 33,128.00 | 31,217.00 | 32,246.00 | 0.9M |
| 2021-10-28 | 31,658.00 | 32,050.00 | 30,923.00 | 31,658.00 | 0.7M |
| 2021-10-27 | 29,992.00 | 32,001.00 | 29,845.00 | 31,315.00 | 1.6M |
| 2021-10-26 | 29,355.00 | 30,531.00 | 29,061.00 | 30,041.00 | 0.9M |
| 2021-10-25 | 29,649.00 | 30,139.00 | 28,669.00 | 29,404.00 | 1.4M |
| 2021-10-24 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 0.0M |
| 2021-10-22 | 26,905.00 | 29,551.00 | 26,856.00 | 29,257.00 | 3.1M |
| 2021-10-21 | 27,444.00 | 27,983.00 | 26,660.00 | 27,150.00 | 1.2M |
| 2021-10-20 | 26,366.00 | 28,032.00 | 25,924.00 | 27,346.00 | 2.2M |
| 2021-10-19 | 25,924.00 | 29,747.00 | 24,699.00 | 26,219.00 | 7.2M |
| 2021-10-18 | 25,140.00 | 27,248.00 | 24,944.00 | 25,924.00 | 2.5M |
| 2021-10-17 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0.0M |
| 2021-10-15 | 21,906.00 | 26,170.00 | 21,808.00 | 25,189.00 | 6.6M |
| 2021-10-14 | 21,710.00 | 22,641.00 | 21,465.00 | 22,249.00 | 1.6M |
| 2021-10-13 | 20,926.00 | 22,347.00 | 20,681.00 | 21,710.00 | 4.9M |
| 2021-10-12 | 18,623.00 | 21,563.00 | 18,623.00 | 20,534.00 | 8.4M |
| 2021-10-08 | 18,672.00 | 18,672.00 | 18,328.00 | 18,328.00 | 0.2M |
| 2021-10-07 | 18,426.00 | 18,721.00 | 18,426.00 | 18,574.00 | 0.2M |
| 2021-10-06 | 18,574.00 | 18,770.00 | 18,132.00 | 18,230.00 | 0.3M |
| 2021-10-05 | 18,524.00 | 18,819.00 | 18,426.00 | 18,524.00 | 0.3M |
| 2021-10-04 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 0.0M |
| 2021-10-01 | 18,672.00 | 18,672.00 | 18,426.00 | 18,524.00 | 0.2M |
| 2021-09-30 | 18,279.00 | 18,819.00 | 18,230.00 | 18,721.00 | 0.2M |
| 2021-09-29 | 17,985.00 | 18,623.00 | 17,936.00 | 18,328.00 | 0.3M |
| 2021-09-28 | 18,623.00 | 18,672.00 | 18,279.00 | 18,328.00 | 0.3M |
| 2021-09-27 | 18,623.00 | 18,966.00 | 18,524.00 | 18,623.00 | 0.2M |
| 2021-09-24 | 18,574.00 | 18,819.00 | 18,475.00 | 18,623.00 | 0.2M |
| 2021-09-23 | 18,524.00 | 18,770.00 | 18,426.00 | 18,524.00 | 0.2M |
| 2021-09-22 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 0.0M |
| 2021-09-17 | 18,672.00 | 18,770.00 | 18,475.00 | 18,574.00 | 0.3M |
| 2021-09-16 | 18,966.00 | 18,966.00 | 18,623.00 | 18,672.00 | 0.2M |
| 2021-09-15 | 18,966.00 | 19,113.00 | 18,623.00 | 18,721.00 | 0.3M |
| 2021-09-14 | 19,162.00 | 19,211.00 | 18,917.00 | 19,015.00 | 0.2M |
| 2021-09-13 | 19,407.00 | 19,652.00 | 18,917.00 | 19,064.00 | 0.3M |
| 2021-09-12 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.0M |
| 2021-09-10 | 19,456.00 | 19,750.00 | 19,358.00 | 19,407.00 | 0.3M |
| 2021-09-09 | 19,309.00 | 19,505.00 | 18,966.00 | 19,309.00 | 0.4M |
| 2021-09-08 | 19,603.00 | 19,652.00 | 19,260.00 | 19,358.00 | 0.3M |
| 2021-09-07 | 19,848.00 | 19,897.00 | 19,456.00 | 19,603.00 | 0.3M |
| 2021-09-06 | 19,799.00 | 20,093.00 | 19,701.00 | 19,897.00 | 0.2M |
| 2021-09-05 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.0M |
| 2021-09-03 | 20,289.00 | 20,436.00 | 19,750.00 | 19,799.00 | 0.5M |
| 2021-09-02 | 20,632.00 | 20,681.00 | 20,289.00 | 20,289.00 | 0.2M |
| 2021-09-01 | 20,583.00 | 20,779.00 | 20,240.00 | 20,632.00 | 0.4M |
| 2021-08-31 | 20,681.00 | 20,828.00 | 20,191.00 | 20,583.00 | 0.4M |
| 2021-08-30 | 21,220.00 | 21,318.00 | 20,583.00 | 20,583.00 | 0.5M |
| 2021-08-27 | 20,191.00 | 21,318.00 | 20,191.00 | 20,926.00 | 1.1M |
| 2021-08-26 | 20,436.00 | 20,779.00 | 20,044.00 | 20,191.00 | 0.4M |
| 2021-08-25 | 19,897.00 | 20,583.00 | 19,799.00 | 20,436.00 | 0.5M |
| 2021-08-24 | 20,338.00 | 20,338.00 | 19,750.00 | 19,799.00 | 0.4M |
| 2021-08-23 | 20,142.00 | 20,191.00 | 19,701.00 | 19,995.00 | 0.4M |
| 2021-08-22 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 0.0M |
| 2021-08-20 | 20,044.00 | 20,387.00 | 19,554.00 | 19,750.00 | 0.6M |
| 2021-08-19 | 19,946.00 | 20,877.00 | 19,848.00 | 19,897.00 | 0.8M |
| 2021-08-18 | 19,603.00 | 20,485.00 | 19,456.00 | 20,240.00 | 0.5M |
| 2021-08-17 | 20,142.00 | 20,338.00 | 19,505.00 | 19,652.00 | 0.5M |
| 2021-08-13 | 20,240.00 | 20,975.00 | 19,456.00 | 20,142.00 | 0.7M |
| 2021-08-12 | 20,681.00 | 20,828.00 | 20,044.00 | 20,093.00 | 0.5M |
| 2021-08-11 | 20,191.00 | 21,073.00 | 19,897.00 | 20,730.00 | 1.0M |
| 2021-08-10 | 20,289.00 | 20,828.00 | 20,093.00 | 20,289.00 | 0.7M |
| 2021-08-09 | 20,044.00 | 20,289.00 | 19,603.00 | 20,289.00 | 0.6M |
| 2021-08-08 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 0.0M |
| 2021-08-06 | 19,358.00 | 20,436.00 | 19,309.00 | 20,191.00 | 1.1M |
| 2021-08-05 | 19,260.00 | 19,505.00 | 19,162.00 | 19,358.00 | 0.2M |
| 2021-08-04 | 19,015.00 | 19,260.00 | 18,917.00 | 19,260.00 | 0.3M |
| 2021-08-03 | 18,819.00 | 19,015.00 | 18,770.00 | 18,917.00 | 0.2M |
| 2021-08-02 | 18,721.00 | 19,015.00 | 18,623.00 | 18,966.00 | 0.2M |
| 2021-08-01 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 0.0M |
| 2021-07-30 | 18,917.00 | 18,917.00 | 18,574.00 | 18,574.00 | 0.2M |
| 2021-07-29 | 18,721.00 | 19,113.00 | 18,574.00 | 18,917.00 | 0.3M |
| 2021-07-28 | 18,426.00 | 18,721.00 | 18,377.00 | 18,574.00 | 0.2M |
| 2021-07-27 | 18,377.00 | 18,672.00 | 18,279.00 | 18,574.00 | 0.2M |
| 2021-07-26 | 18,426.00 | 18,770.00 | 18,230.00 | 18,230.00 | 0.3M |
| 2021-07-25 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 0.0M |
| 2021-07-23 | 18,279.00 | 18,377.00 | 18,181.00 | 18,328.00 | 0.2M |
| 2021-07-22 | 18,279.00 | 18,426.00 | 18,181.00 | 18,230.00 | 0.2M |
| 2021-07-21 | 18,475.00 | 18,524.00 | 18,230.00 | 18,279.00 | 0.2M |
| 2021-07-20 | 18,426.00 | 18,623.00 | 18,279.00 | 18,377.00 | 0.2M |
| 2021-07-19 | 18,623.00 | 18,770.00 | 18,524.00 | 18,574.00 | 0.2M |
| 2021-07-18 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2021-07-16 | 18,426.00 | 18,721.00 | 18,426.00 | 18,623.00 | 0.1M |
| 2021-07-15 | 18,623.00 | 18,672.00 | 18,475.00 | 18,623.00 | 0.2M |
| 2021-07-14 | 18,574.00 | 18,917.00 | 17,348.00 | 18,623.00 | 0.3M |
| 2021-07-13 | 18,770.00 | 18,868.00 | 18,623.00 | 18,721.00 | 0.2M |
| 2021-07-12 | 18,623.00 | 18,917.00 | 18,574.00 | 18,770.00 | 0.2M |
| 2021-07-09 | 18,524.00 | 18,672.00 | 18,279.00 | 18,574.00 | 0.3M |
| 2021-07-08 | 18,770.00 | 18,868.00 | 18,524.00 | 18,721.00 | 0.4M |
| 2021-07-07 | 18,868.00 | 18,917.00 | 18,721.00 | 18,770.00 | 0.2M |
| 2021-07-06 | 18,917.00 | 19,015.00 | 18,819.00 | 18,868.00 | 0.2M |
| 2021-07-05 | 19,113.00 | 19,162.00 | 18,917.00 | 18,917.00 | 0.3M |
| 2021-07-04 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 0.0M |
| 2021-07-02 | 19,162.00 | 19,358.00 | 19,015.00 | 19,113.00 | 0.2M |
| 2021-07-01 | 19,358.00 | 19,358.00 | 19,113.00 | 19,113.00 | 0.2M |
| 2021-06-30 | 19,211.00 | 19,407.00 | 19,113.00 | 19,211.00 | 0.2M |
| 2021-06-29 | 19,554.00 | 19,652.00 | 19,211.00 | 19,211.00 | 0.3M |
| 2021-06-28 | 19,603.00 | 19,946.00 | 19,407.00 | 19,554.00 | 0.3M |
| 2021-06-25 | 19,309.00 | 20,338.00 | 19,309.00 | 19,554.00 | 1.0M |
| 2021-06-24 | 19,015.00 | 19,505.00 | 18,966.00 | 19,309.00 | 0.5M |
| 2021-06-23 | 19,113.00 | 19,113.00 | 18,672.00 | 18,770.00 | 0.3M |
| 2021-06-22 | 19,162.00 | 19,162.00 | 18,966.00 | 18,966.00 | 0.2M |
| 2021-06-21 | 19,211.00 | 19,211.00 | 18,917.00 | 18,966.00 | 0.2M |
| 2021-06-20 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 0.0M |
| 2021-06-18 | 19,162.00 | 19,407.00 | 19,113.00 | 19,309.00 | 0.2M |
| 2021-06-17 | 19,211.00 | 19,407.00 | 19,113.00 | 19,211.00 | 0.2M |
| 2021-06-16 | 19,309.00 | 19,652.00 | 19,113.00 | 19,309.00 | 0.3M |
| 2021-06-15 | 19,260.00 | 19,407.00 | 19,064.00 | 19,162.00 | 0.2M |
| 2021-06-14 | 19,407.00 | 19,456.00 | 19,113.00 | 19,211.00 | 0.2M |
| 2021-06-11 | 19,260.00 | 19,603.00 | 19,064.00 | 19,358.00 | 0.3M |
| 2021-06-10 | 19,015.00 | 19,456.00 | 18,868.00 | 19,260.00 | 0.6M |
| 2021-06-09 | 18,966.00 | 19,113.00 | 18,672.00 | 18,672.00 | 0.3M |
| 2021-06-08 | 19,358.00 | 19,407.00 | 18,966.00 | 18,966.00 | 0.3M |
| 2021-06-07 | 18,819.00 | 19,456.00 | 18,623.00 | 19,260.00 | 0.7M |
| 2021-06-06 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 0.0M |
| 2021-06-04 | 18,623.00 | 18,770.00 | 18,426.00 | 18,721.00 | 0.2M |
| 2021-06-03 | 18,574.00 | 18,721.00 | 18,524.00 | 18,623.00 | 0.1M |
| 2021-06-02 | 18,672.00 | 19,064.00 | 18,524.00 | 18,574.00 | 0.3M |
| 2021-06-01 | 18,524.00 | 18,868.00 | 18,426.00 | 18,623.00 | 0.2M |
| 2021-05-31 | 18,377.00 | 18,623.00 | 18,230.00 | 18,524.00 | 0.2M |
| 2021-05-28 | 18,328.00 | 18,574.00 | 18,230.00 | 18,328.00 | 0.2M |
| 2021-05-27 | 18,475.00 | 18,524.00 | 18,034.00 | 18,328.00 | 0.3M |
| 2021-05-26 | 18,524.00 | 18,623.00 | 18,377.00 | 18,475.00 | 0.2M |
| 2021-05-25 | 18,672.00 | 18,721.00 | 18,475.00 | 18,475.00 | 0.1M |
| 2021-05-24 | 19,113.00 | 19,113.00 | 18,524.00 | 18,623.00 | 0.2M |
| 2021-05-21 | 18,770.00 | 19,015.00 | 18,475.00 | 18,574.00 | 0.2M |
| 2021-05-20 | 18,721.00 | 18,819.00 | 18,426.00 | 18,623.00 | 0.1M |
| 2021-05-19 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2021-05-18 | 18,623.00 | 18,721.00 | 18,475.00 | 18,623.00 | 0.1M |
| 2021-05-17 | 19,113.00 | 19,162.00 | 18,475.00 | 18,524.00 | 0.2M |
| 2021-05-16 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | 0.0M |
| 2021-05-14 | 18,574.00 | 19,064.00 | 18,426.00 | 19,064.00 | 0.3M |
| 2021-05-13 | 18,132.00 | 19,064.00 | 18,034.00 | 18,475.00 | 0.3M |
| 2021-05-12 | 19,015.00 | 19,015.00 | 18,328.00 | 18,377.00 | 0.3M |
| 2021-05-11 | 18,770.00 | 19,407.00 | 18,721.00 | 18,770.00 | 0.3M |
| 2021-05-10 | 18,819.00 | 19,064.00 | 18,623.00 | 18,966.00 | 0.3M |
| 2021-05-09 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 0.0M |
| 2021-05-07 | 19,505.00 | 19,603.00 | 19,162.00 | 19,162.00 | 0.2M |
| 2021-05-06 | 18,132.00 | 19,603.00 | 18,132.00 | 19,603.00 | 0.4M |
| 2021-05-05 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2021-05-04 | 18,083.00 | 18,623.00 | 17,985.00 | 18,623.00 | 0.3M |
| 2021-05-03 | 18,966.00 | 18,966.00 | 18,181.00 | 18,230.00 | 0.5M |
| 2021-05-02 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 0.0M |
| 2021-04-30 | 19,211.00 | 19,358.00 | 18,623.00 | 18,966.00 | 0.3M |
| 2021-04-29 | 19,113.00 | 19,260.00 | 18,672.00 | 19,113.00 | 0.2M |
| 2021-04-28 | 19,603.00 | 19,603.00 | 18,917.00 | 19,064.00 | 0.3M |
| 2021-04-27 | 19,750.00 | 19,750.00 | 19,505.00 | 19,652.00 | 0.2M |
| 2021-04-26 | 19,946.00 | 19,946.00 | 19,701.00 | 19,799.00 | 0.1M |
| 2021-04-25 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 0.0M |
| 2021-04-23 | 19,701.00 | 19,946.00 | 19,505.00 | 19,848.00 | 0.2M |
| 2021-04-22 | 19,995.00 | 20,387.00 | 19,799.00 | 19,946.00 | 0.3M |
| 2021-04-21 | 19,897.00 | 20,142.00 | 19,652.00 | 20,044.00 | 0.2M |
| 2021-04-20 | 20,191.00 | 20,191.00 | 19,701.00 | 19,946.00 | 0.2M |
| 2021-04-19 | 20,289.00 | 20,436.00 | 20,093.00 | 20,142.00 | 0.4M |
| 2021-04-16 | 19,309.00 | 20,142.00 | 19,015.00 | 19,848.00 | 0.3M |
| 2021-04-15 | 19,897.00 | 19,897.00 | 19,260.00 | 19,309.00 | 0.3M |
| 2021-04-14 | 19,799.00 | 19,799.00 | 19,554.00 | 19,750.00 | 0.2M |
| 2021-04-13 | 19,505.00 | 20,044.00 | 19,407.00 | 19,897.00 | 0.4M |
| 2021-04-12 | 19,113.00 | 19,456.00 | 18,819.00 | 19,358.00 | 0.3M |
| 2021-04-11 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0.0M |
| 2021-04-09 | 18,721.00 | 19,113.00 | 18,574.00 | 19,015.00 | 0.3M |
| 2021-04-08 | 18,672.00 | 18,770.00 | 18,475.00 | 18,574.00 | 0.2M |
| 2021-04-07 | 18,475.00 | 18,721.00 | 18,279.00 | 18,426.00 | 0.2M |
| 2021-04-06 | 18,819.00 | 19,015.00 | 18,426.00 | 18,524.00 | 0.4M |
| 2021-04-05 | 17,985.00 | 22,298.00 | 17,495.00 | 18,819.00 | 2.2M |
| 2021-04-02 | 18,132.00 | 18,279.00 | 17,838.00 | 17,985.00 | 0.2M |
| 2021-04-01 | 17,789.00 | 19,554.00 | 17,740.00 | 18,328.00 | 0.4M |
| 2021-03-31 | 18,083.00 | 18,181.00 | 17,691.00 | 17,838.00 | 0.1M |
| 2021-03-30 | 17,985.00 | 18,377.00 | 17,887.00 | 18,083.00 | 0.1M |
| 2021-03-29 | 18,230.00 | 18,230.00 | 17,936.00 | 17,985.00 | 0.1M |
| 2021-03-26 | 18,475.00 | 18,475.00 | 18,230.00 | 18,328.00 | 0.1M |
| 2021-03-25 | 18,279.00 | 18,574.00 | 18,230.00 | 18,426.00 | 0.1M |
| 2021-03-24 | 18,426.00 | 18,623.00 | 18,034.00 | 18,524.00 | 0.1M |
| 2021-03-23 | 18,721.00 | 18,721.00 | 18,377.00 | 18,426.00 | 0.1M |
| 2021-03-22 | 18,672.00 | 18,672.00 | 18,328.00 | 18,524.00 | 0.1M |
| 2021-03-19 | 18,328.00 | 18,623.00 | 18,328.00 | 18,475.00 | 0.1M |
| 2021-03-18 | 18,524.00 | 18,819.00 | 18,426.00 | 18,721.00 | 0.0M |
| 2021-03-17 | 18,721.00 | 18,721.00 | 18,279.00 | 18,574.00 | 0.1M |
| 2021-03-16 | 18,475.00 | 18,721.00 | 18,377.00 | 18,721.00 | 0.1M |
| 2021-03-15 | 18,623.00 | 18,623.00 | 18,279.00 | 18,475.00 | 0.1M |
| 2021-03-14 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0.0M |
| 2021-03-12 | 18,015.00 | 18,913.00 | 18,015.00 | 18,819.00 | 0.3M |
| 2021-03-11 | 18,015.00 | 18,298.00 | 17,967.00 | 18,298.00 | 0.2M |
| 2021-03-10 | 17,778.00 | 18,109.00 | 17,636.00 | 17,731.00 | 0.2M |
| 2021-03-09 | 17,164.00 | 17,684.00 | 17,164.00 | 17,589.00 | 0.2M |
| 2021-03-08 | 17,684.00 | 17,778.00 | 17,164.00 | 17,164.00 | 0.2M |
| 2021-03-05 | 17,731.00 | 17,778.00 | 17,305.00 | 17,495.00 | 0.2M |
| 2021-03-04 | 18,062.00 | 18,062.00 | 17,353.00 | 17,873.00 | 0.4M |
| 2021-03-03 | 18,157.00 | 18,440.00 | 18,062.00 | 18,062.00 | 0.1M |
| 2021-03-02 | 18,866.00 | 18,866.00 | 18,204.00 | 18,251.00 | 0.2M |
| 2021-02-26 | 18,535.00 | 18,771.00 | 18,204.00 | 18,771.00 | 0.4M |
| 2021-02-25 | 18,913.00 | 18,960.00 | 18,724.00 | 18,913.00 | 0.1M |
| 2021-02-24 | 19,102.00 | 19,150.00 | 18,629.00 | 18,677.00 | 0.3M |
| 2021-02-23 | 18,913.00 | 19,102.00 | 18,866.00 | 18,960.00 | 0.3M |
| 2021-02-22 | 19,150.00 | 19,386.00 | 19,008.00 | 19,150.00 | 0.2M |
| 2021-02-19 | 19,386.00 | 19,528.00 | 18,960.00 | 19,008.00 | 0.3M |
| 2021-02-18 | 19,859.00 | 19,906.00 | 19,197.00 | 19,339.00 | 0.4M |
| 2021-02-17 | 18,913.00 | 19,480.00 | 18,819.00 | 19,480.00 | 0.3M |
| 2021-02-16 | 18,960.00 | 19,008.00 | 18,866.00 | 18,960.00 | 0.2M |
| 2021-02-15 | 19,197.00 | 19,197.00 | 18,819.00 | 18,960.00 | 0.2M |
| 2021-02-14 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2021-02-10 | 18,960.00 | 19,055.00 | 18,677.00 | 19,008.00 | 0.2M |
| 2021-02-09 | 18,629.00 | 19,150.00 | 18,629.00 | 18,724.00 | 0.8M |
| 2021-02-08 | 19,291.00 | 19,291.00 | 18,960.00 | 19,008.00 | 0.1M |
| 2021-02-07 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 0.0M |
| 2021-02-05 | 19,150.00 | 19,622.00 | 19,008.00 | 19,291.00 | 0.3M |
| 2021-02-04 | 19,339.00 | 19,339.00 | 18,913.00 | 19,102.00 | 0.2M |
| 2021-02-03 | 19,244.00 | 19,433.00 | 19,055.00 | 19,197.00 | 0.3M |
| 2021-02-02 | 19,291.00 | 19,622.00 | 19,008.00 | 19,197.00 | 0.2M |
| 2021-02-01 | 18,724.00 | 19,197.00 | 18,677.00 | 19,150.00 | 0.3M |
| 2021-01-31 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.0M |
| 2021-01-29 | 19,197.00 | 19,244.00 | 18,488.00 | 18,724.00 | 0.4M |
| 2021-01-28 | 19,055.00 | 19,339.00 | 18,913.00 | 19,008.00 | 0.4M |
| 2021-01-27 | 19,811.00 | 19,859.00 | 19,386.00 | 19,433.00 | 0.3M |
| 2021-01-26 | 20,048.00 | 20,095.00 | 19,670.00 | 19,670.00 | 0.3M |
| 2021-01-25 | 19,670.00 | 20,048.00 | 19,433.00 | 19,953.00 | 0.3M |
| 2021-01-24 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 0.0M |
| 2021-01-22 | 20,095.00 | 20,095.00 | 19,670.00 | 19,717.00 | 0.3M |
| 2021-01-21 | 19,906.00 | 20,190.00 | 19,764.00 | 20,095.00 | 0.4M |
| 2021-01-20 | 19,386.00 | 19,811.00 | 19,244.00 | 19,764.00 | 0.3M |
| 2021-01-19 | 19,339.00 | 19,480.00 | 19,197.00 | 19,386.00 | 0.2M |
| 2021-01-18 | 19,480.00 | 19,622.00 | 19,008.00 | 19,339.00 | 0.4M |
| 2021-01-17 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 0.0M |
| 2021-01-15 | 20,095.00 | 20,284.00 | 19,622.00 | 19,717.00 | 0.3M |
| 2021-01-14 | 19,670.00 | 20,521.00 | 19,670.00 | 20,095.00 | 0.5M |
| 2021-01-13 | 19,811.00 | 20,048.00 | 19,670.00 | 19,670.00 | 0.3M |
| 2021-01-12 | 19,906.00 | 20,190.00 | 19,670.00 | 19,859.00 | 0.3M |
| 2021-01-11 | 20,332.00 | 20,426.00 | 19,622.00 | 20,001.00 | 0.6M |
| 2021-01-08 | 20,426.00 | 20,615.00 | 20,190.00 | 20,426.00 | 0.5M |
| 2021-01-07 | 20,332.00 | 20,946.00 | 20,284.00 | 20,426.00 | 0.6M |
| 2021-01-06 | 20,426.00 | 20,804.00 | 19,859.00 | 20,284.00 | 0.8M |
| 2021-01-05 | 20,001.00 | 22,554.00 | 19,764.00 | 20,615.00 | 2.8M |
| 2021-01-04 | 19,480.00 | 21,088.00 | 19,102.00 | 20,190.00 | 1.3M |