| 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 |
1,270.00 |
1,314.00 |
1,220.00 |
1,304.00 |
2.2M |
| 2024-12-27 |
1,339.00 |
1,340.00 |
1,264.00 |
1,315.00 |
1.5M |
| 2024-12-26 |
1,520.00 |
1,520.00 |
1,325.00 |
1,339.00 |
1.8M |
| 2024-12-24 |
1,530.00 |
1,558.00 |
1,506.00 |
1,506.00 |
0.6M |
| 2024-12-23 |
1,501.00 |
1,557.00 |
1,501.00 |
1,550.00 |
1.1M |
| 2024-12-20 |
1,421.00 |
1,579.00 |
1,400.00 |
1,540.00 |
3.9M |
| 2024-12-19 |
1,376.00 |
1,428.00 |
1,370.00 |
1,421.00 |
0.3M |
| 2024-12-18 |
1,438.00 |
1,452.00 |
1,401.00 |
1,425.00 |
0.2M |
| 2024-12-17 |
1,443.00 |
1,460.00 |
1,425.00 |
1,438.00 |
0.3M |
| 2024-12-16 |
1,438.00 |
1,465.00 |
1,428.00 |
1,438.00 |
0.4M |
| 2024-12-13 |
1,437.00 |
1,466.00 |
1,429.00 |
1,449.00 |
0.6M |
| 2024-12-12 |
1,417.00 |
1,449.00 |
1,413.00 |
1,437.00 |
0.8M |
| 2024-12-11 |
1,575.00 |
1,590.00 |
1,402.00 |
1,413.00 |
5.8M |
| 2024-12-10 |
1,299.00 |
1,385.00 |
1,298.00 |
1,370.00 |
0.2M |
| 2024-12-09 |
1,336.00 |
1,347.00 |
1,270.00 |
1,300.00 |
0.8M |
| 2024-12-06 |
1,344.00 |
1,364.00 |
1,313.00 |
1,349.00 |
0.5M |
| 2024-12-05 |
1,384.00 |
1,384.00 |
1,337.00 |
1,345.00 |
0.3M |
| 2024-12-04 |
1,375.00 |
1,395.00 |
1,363.00 |
1,364.00 |
0.6M |
| 2024-12-03 |
1,414.00 |
1,414.00 |
1,393.00 |
1,396.00 |
0.2M |
| 2024-12-02 |
1,434.00 |
1,449.00 |
1,395.00 |
1,400.00 |
0.3M |
| 2024-11-29 |
1,498.00 |
1,498.00 |
1,420.00 |
1,435.00 |
0.3M |
| 2024-11-28 |
1,401.00 |
1,480.00 |
1,397.00 |
1,480.00 |
0.4M |
| 2024-11-27 |
1,392.00 |
1,422.00 |
1,383.00 |
1,405.00 |
0.3M |
| 2024-11-26 |
1,400.00 |
1,419.00 |
1,385.00 |
1,392.00 |
0.2M |
| 2024-11-25 |
1,344.00 |
1,414.00 |
1,344.00 |
1,405.00 |
0.6M |
| 2024-11-22 |
1,330.00 |
1,368.00 |
1,330.00 |
1,344.00 |
0.3M |
| 2024-11-21 |
1,375.00 |
1,375.00 |
1,334.00 |
1,343.00 |
0.2M |
| 2024-11-20 |
1,341.00 |
1,390.00 |
1,333.00 |
1,360.00 |
0.2M |
| 2024-11-19 |
1,326.00 |
1,375.00 |
1,310.00 |
1,351.00 |
0.4M |
| 2024-11-18 |
1,325.00 |
1,348.00 |
1,305.00 |
1,324.00 |
0.3M |
| 2024-11-15 |
1,340.00 |
1,353.00 |
1,300.00 |
1,339.00 |
0.4M |
| 2024-11-14 |
1,325.00 |
1,369.00 |
1,325.00 |
1,340.00 |
0.6M |
| 2024-11-13 |
1,392.00 |
1,413.00 |
1,353.00 |
1,359.00 |
0.7M |
| 2024-11-12 |
1,472.00 |
1,475.00 |
1,395.00 |
1,415.00 |
0.8M |
| 2024-11-11 |
1,526.00 |
1,527.00 |
1,463.00 |
1,475.00 |
0.7M |
| 2024-11-08 |
1,554.00 |
1,581.00 |
1,528.00 |
1,534.00 |
0.3M |
| 2024-11-07 |
1,560.00 |
1,588.00 |
1,528.00 |
1,554.00 |
0.4M |
| 2024-11-06 |
1,570.00 |
1,592.00 |
1,550.00 |
1,562.00 |
0.4M |
| 2024-11-05 |
1,557.00 |
1,595.00 |
1,542.00 |
1,578.00 |
0.3M |
| 2024-11-04 |
1,562.00 |
1,571.00 |
1,531.00 |
1,542.00 |
0.4M |
| 2024-11-01 |
1,600.00 |
1,600.00 |
1,538.00 |
1,562.00 |
0.6M |
| 2024-10-31 |
1,636.00 |
1,649.00 |
1,600.00 |
1,606.00 |
0.5M |
| 2024-10-30 |
1,572.00 |
1,667.00 |
1,562.00 |
1,636.00 |
1.5M |
| 2024-10-29 |
1,544.00 |
1,577.00 |
1,507.00 |
1,572.00 |
0.5M |
| 2024-10-28 |
1,541.00 |
1,570.00 |
1,541.00 |
1,545.00 |
0.3M |
| 2024-10-25 |
1,609.00 |
1,629.00 |
1,554.00 |
1,554.00 |
0.9M |
| 2024-10-24 |
1,601.00 |
1,644.00 |
1,581.00 |
1,609.00 |
0.5M |
| 2024-10-23 |
1,625.00 |
1,645.00 |
1,590.00 |
1,614.00 |
0.6M |
| 2024-10-22 |
1,612.00 |
1,658.00 |
1,608.00 |
1,622.00 |
1.1M |
| 2024-10-21 |
1,560.00 |
1,645.00 |
1,535.00 |
1,625.00 |
1.3M |
| 2024-10-18 |
1,585.00 |
1,605.00 |
1,550.00 |
1,569.00 |
0.5M |
| 2024-10-17 |
1,562.00 |
1,614.00 |
1,553.00 |
1,599.00 |
0.7M |
| 2024-10-16 |
1,550.00 |
1,601.00 |
1,550.00 |
1,558.00 |
0.7M |
| 2024-10-15 |
1,578.00 |
1,596.00 |
1,551.00 |
1,579.00 |
1.1M |
| 2024-10-14 |
1,525.00 |
1,691.00 |
1,522.00 |
1,581.00 |
7.3M |
| 2024-10-11 |
1,475.00 |
1,597.00 |
1,475.00 |
1,509.00 |
1.5M |
| 2024-10-10 |
1,515.00 |
1,526.00 |
1,481.00 |
1,485.00 |
0.8M |
| 2024-10-08 |
1,466.00 |
1,510.00 |
1,447.00 |
1,476.00 |
0.5M |
| 2024-10-07 |
1,447.00 |
1,477.00 |
1,426.00 |
1,450.00 |
0.3M |
| 2024-10-04 |
1,490.00 |
1,500.00 |
1,443.00 |
1,449.00 |
0.5M |
| 2024-10-02 |
1,400.00 |
1,518.00 |
1,400.00 |
1,500.00 |
0.9M |
| 2024-09-30 |
1,496.00 |
1,497.00 |
1,430.00 |
1,450.00 |
1.2M |
| 2024-09-27 |
1,556.00 |
1,566.00 |
1,504.00 |
1,514.00 |
1.0M |
| 2024-09-26 |
1,581.00 |
1,591.00 |
1,546.00 |
1,556.00 |
1.1M |
| 2024-09-25 |
1,540.00 |
1,625.00 |
1,540.00 |
1,585.00 |
3.0M |
| 2024-09-24 |
1,414.00 |
1,642.00 |
1,393.00 |
1,551.00 |
12.9M |
| 2024-09-23 |
1,487.00 |
1,487.00 |
1,411.00 |
1,414.00 |
1.4M |
| 2024-09-20 |
1,500.00 |
1,524.00 |
1,466.00 |
1,486.00 |
1.4M |
| 2024-09-19 |
1,470.00 |
1,540.00 |
1,450.00 |
1,510.00 |
2.8M |
| 2024-09-13 |
1,391.00 |
1,449.00 |
1,391.00 |
1,441.00 |
1.2M |
| 2024-09-12 |
1,343.00 |
1,450.00 |
1,343.00 |
1,404.00 |
1.6M |
| 2024-09-11 |
1,313.00 |
1,350.00 |
1,313.00 |
1,333.00 |
0.9M |
| 2024-09-10 |
1,311.00 |
1,363.00 |
1,311.00 |
1,335.00 |
1.2M |
| 2024-09-09 |
1,255.00 |
1,340.00 |
1,247.00 |
1,317.00 |
1.6M |
| 2024-09-06 |
1,332.00 |
1,530.00 |
1,274.00 |
1,275.00 |
17.5M |
| 2024-09-05 |
1,285.00 |
1,339.00 |
1,283.00 |
1,332.00 |
0.9M |
| 2024-09-04 |
1,282.00 |
1,316.00 |
1,276.00 |
1,280.00 |
0.9M |
| 2024-09-03 |
1,277.00 |
1,323.00 |
1,277.00 |
1,318.00 |
1.0M |
| 2024-09-02 |
1,265.00 |
1,294.00 |
1,257.00 |
1,284.00 |
0.6M |
| 2024-08-30 |
1,220.00 |
1,272.00 |
1,215.00 |
1,265.00 |
0.7M |
| 2024-08-29 |
1,194.00 |
1,238.00 |
1,176.00 |
1,220.00 |
1.0M |
| 2024-08-28 |
1,180.00 |
1,219.00 |
1,152.00 |
1,194.00 |
0.8M |
| 2024-08-27 |
1,120.00 |
1,160.00 |
1,109.00 |
1,142.00 |
0.4M |
| 2024-08-26 |
1,148.00 |
1,162.00 |
1,108.00 |
1,119.00 |
0.4M |
| 2024-08-23 |
1,163.00 |
1,163.00 |
1,116.00 |
1,148.00 |
0.3M |
| 2024-08-22 |
1,191.00 |
1,196.00 |
1,154.00 |
1,163.00 |
0.4M |
| 2024-08-21 |
1,186.00 |
1,193.00 |
1,170.00 |
1,180.00 |
0.2M |
| 2024-08-20 |
1,147.00 |
1,191.00 |
1,147.00 |
1,186.00 |
0.3M |
| 2024-08-19 |
1,178.00 |
1,178.00 |
1,153.00 |
1,154.00 |
0.3M |
| 2024-08-16 |
1,172.00 |
1,190.00 |
1,151.00 |
1,157.00 |
0.3M |
| 2024-08-14 |
1,151.00 |
1,170.00 |
1,147.00 |
1,161.00 |
0.3M |
| 2024-08-13 |
1,150.00 |
1,159.00 |
1,134.00 |
1,141.00 |
0.2M |
| 2024-08-12 |
1,127.00 |
1,153.00 |
1,126.00 |
1,152.00 |
0.2M |
| 2024-08-09 |
1,116.00 |
1,144.00 |
1,116.00 |
1,127.00 |
0.5M |
| 2024-08-08 |
1,119.00 |
1,119.00 |
1,092.00 |
1,117.00 |
0.2M |
| 2024-08-07 |
1,117.00 |
1,135.00 |
1,108.00 |
1,119.00 |
0.3M |
| 2024-08-06 |
1,010.00 |
1,117.00 |
1,010.00 |
1,117.00 |
0.9M |
| 2024-08-05 |
1,191.00 |
1,191.00 |
1,000.00 |
1,045.00 |
1.4M |
| 2024-08-02 |
1,200.00 |
1,206.00 |
1,180.00 |
1,192.00 |
0.5M |
| 2024-08-01 |
1,174.00 |
1,245.00 |
1,174.00 |
1,206.00 |
0.8M |
| 2024-07-31 |
1,135.00 |
1,173.00 |
1,133.00 |
1,172.00 |
0.3M |
| 2024-07-30 |
1,174.00 |
1,178.00 |
1,134.00 |
1,135.00 |
0.3M |
| 2024-07-29 |
1,160.00 |
1,176.00 |
1,150.00 |
1,169.00 |
0.3M |
| 2024-07-26 |
1,151.00 |
1,161.00 |
1,131.00 |
1,160.00 |
0.5M |
| 2024-07-25 |
1,155.00 |
1,167.00 |
1,142.00 |
1,145.00 |
0.4M |
| 2024-07-24 |
1,171.00 |
1,185.00 |
1,165.00 |
1,170.00 |
0.2M |
| 2024-07-23 |
1,188.00 |
1,203.00 |
1,168.00 |
1,173.00 |
0.4M |
| 2024-07-22 |
1,204.00 |
1,204.00 |
1,174.00 |
1,185.00 |
0.5M |
| 2024-07-19 |
1,240.00 |
1,247.00 |
1,189.00 |
1,204.00 |
1.6M |
| 2024-07-18 |
1,265.00 |
1,266.00 |
1,228.00 |
1,239.00 |
0.5M |
| 2024-07-17 |
1,285.00 |
1,318.00 |
1,266.00 |
1,266.00 |
1.2M |
| 2024-07-16 |
1,286.00 |
1,319.00 |
1,280.00 |
1,284.00 |
0.3M |
| 2024-07-15 |
1,304.00 |
1,304.00 |
1,285.00 |
1,288.00 |
0.2M |
| 2024-07-12 |
1,307.00 |
1,307.00 |
1,289.00 |
1,291.00 |
0.4M |
| 2024-07-11 |
1,305.00 |
1,311.00 |
1,296.00 |
1,299.00 |
0.5M |
| 2024-07-10 |
1,310.00 |
1,320.00 |
1,303.00 |
1,305.00 |
0.3M |
| 2024-07-09 |
1,324.00 |
1,328.00 |
1,312.00 |
1,314.00 |
0.3M |
| 2024-07-08 |
1,320.00 |
1,332.00 |
1,300.00 |
1,316.00 |
0.4M |
| 2024-07-05 |
1,335.00 |
1,375.00 |
1,320.00 |
1,323.00 |
0.5M |
| 2024-07-04 |
1,326.00 |
1,380.00 |
1,324.00 |
1,335.00 |
0.7M |
| 2024-07-03 |
1,336.00 |
1,363.00 |
1,329.00 |
1,330.00 |
0.6M |
| 2024-07-02 |
1,331.00 |
1,351.00 |
1,294.00 |
1,336.00 |
1.0M |
| 2024-07-01 |
1,347.00 |
1,354.00 |
1,325.00 |
1,331.00 |
0.6M |
| 2024-06-28 |
1,332.00 |
1,353.00 |
1,322.00 |
1,347.00 |
0.8M |
| 2024-06-27 |
1,344.00 |
1,349.00 |
1,320.00 |
1,333.00 |
0.9M |
| 2024-06-26 |
1,386.00 |
1,389.00 |
1,350.00 |
1,352.00 |
1.3M |
| 2024-06-25 |
1,377.00 |
1,399.00 |
1,371.00 |
1,389.00 |
1.6M |
| 2024-06-24 |
1,445.00 |
1,500.00 |
1,409.00 |
1,409.00 |
5.6M |
| 2024-06-21 |
1,481.00 |
1,514.00 |
1,411.00 |
1,415.00 |
6.9M |
| 2024-06-20 |
1,500.00 |
1,717.00 |
1,450.00 |
1,504.00 |
95.3M |
| 2024-06-19 |
1,342.00 |
1,359.00 |
1,312.00 |
1,321.00 |
0.2M |
| 2024-06-18 |
1,326.00 |
1,369.00 |
1,326.00 |
1,334.00 |
0.3M |
| 2024-06-17 |
1,319.00 |
1,368.00 |
1,313.00 |
1,334.00 |
0.4M |
| 2024-06-14 |
1,315.00 |
1,355.00 |
1,301.00 |
1,320.00 |
0.6M |
| 2024-06-13 |
1,320.00 |
1,328.00 |
1,297.00 |
1,315.00 |
0.5M |
| 2024-06-12 |
1,330.00 |
1,344.00 |
1,321.00 |
1,322.00 |
0.5M |
| 2024-06-11 |
1,335.00 |
1,352.00 |
1,331.00 |
1,332.00 |
0.3M |
| 2024-06-10 |
1,346.00 |
1,356.00 |
1,332.00 |
1,350.00 |
0.3M |
| 2024-06-07 |
1,357.00 |
1,371.00 |
1,338.00 |
1,350.00 |
0.5M |
| 2024-06-05 |
1,356.00 |
1,363.00 |
1,350.00 |
1,355.00 |
0.4M |
| 2024-06-04 |
1,356.00 |
1,361.00 |
1,351.00 |
1,356.00 |
0.4M |
| 2024-06-03 |
1,381.00 |
1,381.00 |
1,355.00 |
1,363.00 |
0.4M |
| 2024-05-31 |
1,366.00 |
1,403.00 |
1,363.00 |
1,368.00 |
0.2M |
| 2024-05-30 |
1,410.00 |
1,410.00 |
1,373.00 |
1,376.00 |
0.3M |
| 2024-05-29 |
1,450.00 |
1,450.00 |
1,406.00 |
1,406.00 |
0.2M |
| 2024-05-28 |
1,432.00 |
1,455.00 |
1,427.00 |
1,433.00 |
0.3M |
| 2024-05-27 |
1,422.00 |
1,452.00 |
1,413.00 |
1,448.00 |
0.6M |
| 2024-05-24 |
1,372.00 |
1,488.00 |
1,361.00 |
1,425.00 |
1.3M |
| 2024-05-23 |
1,390.00 |
1,393.00 |
1,369.00 |
1,375.00 |
0.3M |
| 2024-05-22 |
1,396.00 |
1,399.00 |
1,382.00 |
1,385.00 |
0.3M |
| 2024-05-21 |
1,400.00 |
1,402.00 |
1,380.00 |
1,390.00 |
0.5M |
| 2024-05-20 |
1,396.00 |
1,407.00 |
1,392.00 |
1,399.00 |
0.2M |
| 2024-05-17 |
1,417.00 |
1,417.00 |
1,396.00 |
1,399.00 |
0.4M |
| 2024-05-16 |
1,410.00 |
1,418.00 |
1,408.00 |
1,413.00 |
0.2M |
| 2024-05-14 |
1,402.00 |
1,421.00 |
1,402.00 |
1,408.00 |
0.1M |
| 2024-05-13 |
1,413.00 |
1,415.00 |
1,406.00 |
1,409.00 |
0.2M |
| 2024-05-10 |
1,430.00 |
1,446.00 |
1,412.00 |
1,412.00 |
0.5M |
| 2024-05-09 |
1,426.00 |
1,447.00 |
1,414.00 |
1,435.00 |
0.3M |
| 2024-05-08 |
1,425.00 |
1,431.00 |
1,408.00 |
1,422.00 |
0.2M |
| 2024-05-07 |
1,442.00 |
1,448.00 |
1,411.00 |
1,420.00 |
0.4M |
| 2024-05-03 |
1,446.00 |
1,465.00 |
1,439.00 |
1,442.00 |
0.1M |
| 2024-05-02 |
1,439.00 |
1,469.00 |
1,431.00 |
1,450.00 |
0.1M |
| 2024-04-30 |
1,429.00 |
1,446.00 |
1,427.00 |
1,440.00 |
0.1M |
| 2024-04-29 |
1,416.00 |
1,448.00 |
1,415.00 |
1,438.00 |
0.1M |
| 2024-04-26 |
1,426.00 |
1,434.00 |
1,417.00 |
1,424.00 |
0.2M |
| 2024-04-25 |
1,427.00 |
1,437.00 |
1,422.00 |
1,426.00 |
0.2M |
| 2024-04-24 |
1,478.00 |
1,478.00 |
1,430.00 |
1,438.00 |
0.1M |
| 2024-04-23 |
1,436.00 |
1,469.00 |
1,436.00 |
1,437.00 |
0.2M |
| 2024-04-22 |
1,458.00 |
1,464.00 |
1,443.00 |
1,448.00 |
0.2M |
| 2024-04-19 |
1,465.00 |
1,475.00 |
1,400.00 |
1,463.00 |
0.4M |
| 2024-04-18 |
1,473.00 |
1,491.00 |
1,468.00 |
1,470.00 |
0.2M |
| 2024-04-17 |
1,481.00 |
1,491.00 |
1,473.00 |
1,473.00 |
0.3M |
| 2024-04-16 |
1,469.00 |
1,493.00 |
1,467.00 |
1,487.00 |
0.3M |
| 2024-04-15 |
1,500.00 |
1,500.00 |
1,463.00 |
1,486.00 |
0.4M |
| 2024-04-12 |
1,510.00 |
1,515.00 |
1,500.00 |
1,507.00 |
0.2M |
| 2024-04-11 |
1,503.00 |
1,515.00 |
1,502.00 |
1,510.00 |
0.2M |
| 2024-04-09 |
1,512.00 |
1,528.00 |
1,511.00 |
1,513.00 |
0.1M |
| 2024-04-08 |
1,521.00 |
1,533.00 |
1,504.00 |
1,522.00 |
0.3M |
| 2024-04-05 |
1,506.00 |
1,527.00 |
1,503.00 |
1,521.00 |
0.2M |
| 2024-04-04 |
1,525.00 |
1,531.00 |
1,509.00 |
1,523.00 |
0.2M |
| 2024-04-03 |
1,550.00 |
1,554.00 |
1,491.00 |
1,525.00 |
0.6M |
| 2024-04-02 |
1,557.00 |
1,575.00 |
1,550.00 |
1,550.00 |
0.3M |
| 2024-04-01 |
1,548.00 |
1,585.00 |
1,542.00 |
1,572.00 |
0.4M |
| 2024-03-29 |
1,548.00 |
1,549.00 |
1,533.00 |
1,548.00 |
0.3M |
| 2024-03-28 |
1,553.00 |
1,555.00 |
1,540.00 |
1,547.00 |
0.3M |
| 2024-03-27 |
1,547.00 |
1,565.00 |
1,539.00 |
1,553.00 |
0.4M |
| 2024-03-26 |
1,553.00 |
1,561.00 |
1,551.00 |
1,553.00 |
0.2M |
| 2024-03-25 |
1,571.00 |
1,580.00 |
1,547.00 |
1,555.00 |
0.3M |
| 2024-03-22 |
1,573.00 |
1,577.00 |
1,562.00 |
1,562.00 |
0.3M |
| 2024-03-21 |
1,580.00 |
1,594.00 |
1,572.00 |
1,575.00 |
0.2M |
| 2024-03-20 |
1,576.00 |
1,600.00 |
1,564.00 |
1,571.00 |
0.4M |
| 2024-03-19 |
1,595.00 |
1,620.00 |
1,573.00 |
1,574.00 |
0.5M |
| 2024-03-18 |
1,628.00 |
1,642.00 |
1,606.00 |
1,606.00 |
0.6M |
| 2024-03-15 |
1,570.00 |
1,700.00 |
1,558.00 |
1,626.00 |
4.1M |
| 2024-03-14 |
1,557.00 |
1,770.00 |
1,541.00 |
1,578.00 |
4.9M |
| 2024-03-13 |
1,545.00 |
1,563.00 |
1,540.00 |
1,553.00 |
0.2M |
| 2024-03-12 |
1,551.00 |
1,552.00 |
1,540.00 |
1,544.00 |
0.2M |
| 2024-03-11 |
1,551.00 |
1,555.00 |
1,532.00 |
1,551.00 |
0.2M |
| 2024-03-08 |
1,567.00 |
1,603.00 |
1,550.00 |
1,551.00 |
0.4M |
| 2024-03-07 |
1,560.00 |
1,599.00 |
1,532.00 |
1,582.00 |
0.6M |
| 2024-03-06 |
1,541.00 |
1,553.00 |
1,537.00 |
1,551.00 |
0.3M |
| 2024-03-05 |
1,560.00 |
1,572.00 |
1,542.00 |
1,554.00 |
0.3M |
| 2024-03-04 |
1,568.00 |
1,580.00 |
1,563.00 |
1,563.00 |
0.2M |
| 2024-02-29 |
1,541.00 |
1,568.00 |
1,530.00 |
1,568.00 |
0.4M |
| 2024-02-28 |
1,566.00 |
1,580.00 |
1,550.00 |
1,551.00 |
0.2M |
| 2024-02-27 |
1,566.00 |
1,574.00 |
1,541.00 |
1,566.00 |
0.6M |
| 2024-02-26 |
1,601.00 |
1,601.00 |
1,560.00 |
1,566.00 |
0.3M |
| 2024-02-23 |
1,600.00 |
1,600.00 |
1,580.00 |
1,582.00 |
0.4M |
| 2024-02-22 |
1,617.00 |
1,618.00 |
1,597.00 |
1,600.00 |
0.5M |
| 2024-02-21 |
1,610.00 |
1,631.00 |
1,605.00 |
1,617.00 |
0.3M |
| 2024-02-20 |
1,629.00 |
1,654.00 |
1,616.00 |
1,616.00 |
0.3M |
| 2024-02-19 |
1,640.00 |
1,651.00 |
1,630.00 |
1,640.00 |
0.2M |
| 2024-02-16 |
1,654.00 |
1,654.00 |
1,631.00 |
1,641.00 |
0.3M |
| 2024-02-15 |
1,640.00 |
1,673.00 |
1,632.00 |
1,641.00 |
0.4M |
| 2024-02-14 |
1,612.00 |
1,636.00 |
1,600.00 |
1,631.00 |
0.3M |
| 2024-02-13 |
1,628.00 |
1,628.00 |
1,600.00 |
1,612.00 |
0.2M |
| 2024-02-08 |
1,612.00 |
1,623.00 |
1,610.00 |
1,612.00 |
0.2M |
| 2024-02-07 |
1,620.00 |
1,633.00 |
1,610.00 |
1,617.00 |
0.3M |
| 2024-02-06 |
1,665.00 |
1,665.00 |
1,615.00 |
1,622.00 |
0.6M |
| 2024-02-05 |
1,635.00 |
1,670.00 |
1,621.00 |
1,659.00 |
1.0M |
| 2024-02-02 |
1,600.00 |
1,639.00 |
1,600.00 |
1,633.00 |
0.7M |
| 2024-02-01 |
1,592.00 |
1,604.00 |
1,551.00 |
1,591.00 |
0.5M |
| 2024-01-31 |
1,597.00 |
1,607.00 |
1,593.00 |
1,599.00 |
0.3M |
| 2024-01-30 |
1,611.00 |
1,611.00 |
1,592.00 |
1,597.00 |
0.3M |
| 2024-01-29 |
1,613.00 |
1,622.00 |
1,591.00 |
1,600.00 |
0.5M |
| 2024-01-28 |
1,598.00 |
1,598.00 |
1,598.00 |
1,598.00 |
0.0M |
| 2024-01-26 |
1,596.00 |
1,613.00 |
1,592.00 |
1,598.00 |
0.2M |
| 2024-01-25 |
1,605.00 |
1,611.00 |
1,585.00 |
1,600.00 |
0.3M |
| 2024-01-24 |
1,626.00 |
1,635.00 |
1,602.00 |
1,605.00 |
0.3M |
| 2024-01-23 |
1,604.00 |
1,639.00 |
1,600.00 |
1,626.00 |
0.4M |
| 2024-01-22 |
1,615.00 |
1,617.00 |
1,596.00 |
1,605.00 |
0.4M |
| 2024-01-19 |
1,623.00 |
1,645.00 |
1,600.00 |
1,605.00 |
0.4M |
| 2024-01-18 |
1,608.00 |
1,628.00 |
1,601.00 |
1,624.00 |
0.5M |
| 2024-01-17 |
1,605.00 |
1,630.00 |
1,585.00 |
1,615.00 |
0.7M |
| 2024-01-16 |
1,588.00 |
1,624.00 |
1,582.00 |
1,610.00 |
0.5M |
| 2024-01-15 |
1,594.00 |
1,608.00 |
1,570.00 |
1,604.00 |
0.4M |
| 2024-01-14 |
1,600.00 |
1,600.00 |
1,600.00 |
1,600.00 |
0.0M |
| 2024-01-12 |
1,615.00 |
1,617.00 |
1,594.00 |
1,600.00 |
0.6M |
| 2024-01-11 |
1,638.00 |
1,639.00 |
1,614.00 |
1,614.00 |
0.4M |
| 2024-01-10 |
1,631.00 |
1,656.00 |
1,617.00 |
1,626.00 |
0.5M |
| 2024-01-09 |
1,631.00 |
1,659.00 |
1,626.00 |
1,645.00 |
0.7M |
| 2024-01-08 |
1,605.00 |
1,665.00 |
1,605.00 |
1,625.00 |
1.4M |
| 2024-01-05 |
1,593.00 |
1,635.00 |
1,577.00 |
1,601.00 |
1.1M |
| 2024-01-04 |
1,581.00 |
1,875.00 |
1,544.00 |
1,600.00 |
17.2M |
| 2024-01-03 |
1,642.00 |
1,642.00 |
1,594.00 |
1,600.00 |
1.1M |
| 2024-01-02 |
1,700.00 |
1,710.00 |
1,588.00 |
1,642.00 |
2.3M |