| 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 |
| 2022-12-30 |
4,152.00 |
4,177.00 |
4,080.00 |
4,080.00 |
0.1M |
| 2022-12-29 |
4,100.00 |
4,165.00 |
4,060.00 |
4,165.00 |
0.1M |
| 2022-12-28 |
4,060.00 |
4,123.00 |
4,060.00 |
4,099.00 |
0.2M |
| 2022-12-23 |
4,097.00 |
4,105.00 |
4,067.00 |
4,067.00 |
0.0M |
| 2022-12-22 |
4,148.00 |
4,174.00 |
4,067.00 |
4,084.00 |
0.1M |
| 2022-12-21 |
4,032.00 |
4,137.00 |
4,032.00 |
4,132.00 |
0.7M |
| 2022-12-20 |
4,001.00 |
4,045.00 |
3,986.00 |
4,030.00 |
0.4M |
| 2022-12-19 |
4,072.00 |
4,094.00 |
4,033.00 |
4,045.00 |
0.4M |
| 2022-12-16 |
4,224.00 |
4,240.00 |
4,035.00 |
4,068.00 |
0.6M |
| 2022-12-15 |
4,292.00 |
4,319.00 |
4,236.00 |
4,250.00 |
0.4M |
| 2022-12-14 |
4,256.00 |
4,324.00 |
4,230.00 |
4,314.00 |
0.3M |
| 2022-12-13 |
4,231.00 |
4,319.00 |
4,231.00 |
4,262.00 |
0.3M |
| 2022-12-12 |
4,276.00 |
4,278.00 |
4,213.00 |
4,214.00 |
0.2M |
| 2022-12-09 |
4,247.00 |
4,313.00 |
4,245.00 |
4,296.00 |
0.3M |
| 2022-12-08 |
4,344.00 |
4,349.00 |
4,250.00 |
4,250.00 |
0.3M |
| 2022-12-07 |
4,382.00 |
4,400.00 |
4,313.00 |
4,331.00 |
0.2M |
| 2022-12-06 |
4,392.00 |
4,445.00 |
4,383.00 |
4,408.00 |
0.3M |
| 2022-12-05 |
4,385.00 |
4,421.00 |
4,375.00 |
4,401.00 |
0.1M |
| 2022-12-02 |
4,404.00 |
4,429.00 |
4,373.00 |
4,392.00 |
0.2M |
| 2022-12-01 |
4,438.00 |
4,451.00 |
4,400.00 |
4,428.00 |
0.3M |
| 2022-11-30 |
4,502.00 |
4,503.85 |
4,389.00 |
4,389.00 |
0.7M |
| 2022-11-29 |
4,428.00 |
4,498.00 |
4,428.00 |
4,475.00 |
0.2M |
| 2022-11-28 |
4,435.00 |
4,440.00 |
4,395.00 |
4,410.00 |
0.2M |
| 2022-11-25 |
4,409.00 |
4,474.00 |
4,409.00 |
4,448.00 |
0.1M |
| 2022-11-24 |
4,410.00 |
4,442.00 |
4,391.00 |
4,438.00 |
0.1M |
| 2022-11-23 |
4,390.00 |
4,414.00 |
4,358.00 |
4,408.00 |
0.1M |
| 2022-11-22 |
4,342.00 |
4,397.00 |
4,342.00 |
4,380.00 |
0.2M |
| 2022-11-21 |
4,337.00 |
4,362.00 |
4,297.30 |
4,360.00 |
0.2M |
| 2022-11-18 |
4,372.00 |
4,403.00 |
4,319.00 |
4,342.00 |
0.2M |
| 2022-11-17 |
4,397.00 |
4,433.00 |
4,329.00 |
4,329.00 |
0.2M |
| 2022-11-16 |
4,515.00 |
4,548.00 |
4,444.00 |
4,444.00 |
0.2M |
| 2022-11-15 |
4,499.00 |
4,525.00 |
4,457.00 |
4,521.00 |
0.3M |
| 2022-11-14 |
4,502.00 |
4,521.00 |
4,462.00 |
4,487.00 |
0.2M |
| 2022-11-11 |
4,575.00 |
4,614.00 |
4,503.00 |
4,515.00 |
0.4M |
| 2022-11-10 |
4,514.00 |
4,629.00 |
4,472.00 |
4,623.00 |
0.4M |
| 2022-11-09 |
4,493.00 |
4,553.00 |
4,460.00 |
4,553.00 |
0.3M |
| 2022-11-08 |
5,000.00 |
5,026.00 |
4,480.00 |
4,537.00 |
0.8M |
| 2022-11-07 |
4,900.00 |
4,944.00 |
4,886.00 |
4,944.00 |
0.6M |
| 2022-11-04 |
4,821.00 |
4,925.00 |
4,821.00 |
4,915.00 |
0.1M |
| 2022-11-03 |
4,792.00 |
4,820.00 |
4,733.00 |
4,807.00 |
0.1M |
| 2022-11-02 |
4,900.00 |
4,907.00 |
4,836.00 |
4,839.00 |
0.1M |
| 2022-11-01 |
4,891.00 |
4,957.00 |
4,871.00 |
4,899.00 |
0.2M |
| 2022-10-31 |
4,840.00 |
4,855.00 |
4,810.41 |
4,840.00 |
0.2M |
| 2022-10-28 |
4,858.00 |
4,881.00 |
4,840.00 |
4,842.00 |
0.2M |
| 2022-10-27 |
4,896.00 |
4,944.00 |
4,876.00 |
4,905.00 |
0.1M |
| 2022-10-26 |
4,876.00 |
4,925.00 |
4,840.00 |
4,921.00 |
0.3M |
| 2022-10-25 |
4,850.00 |
4,894.00 |
4,832.00 |
4,886.00 |
0.1M |
| 2022-10-24 |
4,798.00 |
4,878.00 |
4,752.00 |
4,839.00 |
0.1M |
| 2022-10-21 |
4,762.00 |
4,784.00 |
4,685.00 |
4,777.00 |
0.1M |
| 2022-10-20 |
4,799.00 |
4,820.00 |
4,768.00 |
4,805.00 |
0.1M |
| 2022-10-19 |
4,797.00 |
4,834.00 |
4,781.00 |
4,805.00 |
0.1M |
| 2022-10-18 |
4,787.00 |
4,836.00 |
4,777.00 |
4,782.00 |
0.1M |
| 2022-10-17 |
4,690.00 |
4,787.00 |
4,673.00 |
4,749.00 |
0.2M |
| 2022-10-14 |
4,724.00 |
4,745.00 |
4,658.00 |
4,673.00 |
0.2M |
| 2022-10-13 |
4,598.00 |
4,683.00 |
4,536.00 |
4,667.00 |
0.2M |
| 2022-10-12 |
4,670.00 |
4,730.00 |
4,600.00 |
4,605.00 |
0.1M |
| 2022-10-11 |
4,705.00 |
4,720.00 |
4,657.00 |
4,678.00 |
0.1M |
| 2022-10-10 |
4,688.00 |
4,758.00 |
4,688.00 |
4,728.00 |
0.1M |
| 2022-10-07 |
4,765.00 |
4,792.00 |
4,714.00 |
4,734.00 |
0.1M |
| 2022-10-06 |
4,815.00 |
4,827.00 |
4,743.00 |
4,766.00 |
0.1M |
| 2022-10-05 |
4,797.00 |
4,846.64 |
4,756.00 |
4,795.00 |
0.2M |
| 2022-10-04 |
4,748.00 |
4,867.00 |
4,748.00 |
4,824.00 |
0.3M |
| 2022-10-03 |
4,633.00 |
4,746.00 |
4,616.00 |
4,733.00 |
0.2M |
| 2022-09-30 |
4,619.00 |
4,768.19 |
4,619.00 |
4,689.00 |
0.3M |
| 2022-09-29 |
4,644.00 |
4,668.00 |
4,562.00 |
4,623.00 |
0.2M |
| 2022-09-28 |
4,616.00 |
4,679.00 |
4,533.00 |
4,665.00 |
0.2M |
| 2022-09-27 |
4,611.00 |
4,712.00 |
4,611.00 |
4,620.00 |
0.6M |
| 2022-09-26 |
4,577.00 |
4,675.00 |
4,574.00 |
4,651.00 |
0.2M |
| 2022-09-23 |
4,666.00 |
4,701.00 |
4,551.00 |
4,588.00 |
0.2M |
| 2022-09-22 |
4,575.00 |
4,649.00 |
4,525.00 |
4,649.00 |
0.3M |
| 2022-09-21 |
4,642.00 |
4,659.00 |
4,602.00 |
4,626.00 |
0.3M |
| 2022-09-20 |
4,741.00 |
4,769.00 |
4,635.00 |
4,650.00 |
0.2M |
| 2022-09-16 |
4,797.00 |
4,842.00 |
4,717.00 |
4,717.00 |
0.5M |
| 2022-09-15 |
4,899.00 |
4,942.00 |
4,816.00 |
4,835.00 |
0.2M |
| 2022-09-14 |
5,056.00 |
5,056.00 |
4,854.00 |
4,896.00 |
0.2M |
| 2022-09-13 |
5,044.00 |
5,100.00 |
5,018.00 |
5,066.00 |
0.2M |
| 2022-09-12 |
4,957.00 |
5,056.00 |
4,952.00 |
5,056.00 |
0.6M |
| 2022-09-09 |
4,808.00 |
4,991.00 |
4,802.00 |
4,938.00 |
0.4M |
| 2022-09-08 |
4,882.00 |
4,891.00 |
4,734.00 |
4,790.00 |
0.2M |
| 2022-09-07 |
4,888.00 |
4,888.00 |
4,802.00 |
4,802.00 |
0.1M |
| 2022-09-06 |
4,893.00 |
4,962.00 |
4,871.25 |
4,918.00 |
0.1M |
| 2022-09-05 |
4,859.00 |
4,910.00 |
4,831.81 |
4,910.00 |
0.1M |
| 2022-09-02 |
4,777.00 |
4,938.00 |
4,732.00 |
4,938.00 |
0.2M |
| 2022-09-01 |
4,947.00 |
4,947.00 |
4,725.00 |
4,750.00 |
0.2M |
| 2022-08-31 |
5,024.00 |
5,038.00 |
4,924.00 |
4,963.00 |
0.3M |
| 2022-08-30 |
5,046.00 |
5,130.00 |
5,020.86 |
5,042.00 |
0.2M |
| 2022-08-26 |
5,130.00 |
5,160.00 |
5,046.00 |
5,066.00 |
0.1M |
| 2022-08-25 |
5,176.00 |
5,186.00 |
5,126.00 |
5,140.00 |
0.1M |
| 2022-08-24 |
5,164.00 |
5,178.00 |
5,110.00 |
5,116.00 |
0.1M |
| 2022-08-23 |
5,106.00 |
5,170.00 |
5,082.00 |
5,164.00 |
0.1M |
| 2022-08-22 |
5,150.00 |
5,192.00 |
5,104.00 |
5,106.00 |
0.1M |
| 2022-08-19 |
5,200.00 |
5,224.00 |
5,146.00 |
5,180.00 |
0.2M |
| 2022-08-18 |
5,220.00 |
5,250.00 |
5,196.00 |
5,244.00 |
0.1M |
| 2022-08-17 |
5,336.00 |
5,354.00 |
5,178.00 |
5,190.00 |
0.1M |
| 2022-08-16 |
5,320.00 |
5,352.00 |
5,288.00 |
5,330.00 |
0.2M |
| 2022-08-15 |
5,384.00 |
5,386.00 |
5,310.00 |
5,324.00 |
0.2M |
| 2022-08-12 |
5,348.00 |
5,349.79 |
5,308.00 |
5,308.00 |
0.1M |
| 2022-08-11 |
5,360.00 |
5,360.00 |
5,290.00 |
5,328.00 |
0.1M |
| 2022-08-10 |
5,234.00 |
5,306.00 |
5,204.00 |
5,296.00 |
0.1M |
| 2022-08-09 |
5,284.00 |
5,286.00 |
5,194.00 |
5,230.00 |
0.1M |
| 2022-08-08 |
5,290.00 |
5,320.00 |
5,256.00 |
5,268.00 |
0.1M |
| 2022-08-05 |
5,292.00 |
5,302.00 |
5,194.00 |
5,264.00 |
0.2M |
| 2022-08-04 |
5,222.00 |
5,278.00 |
5,214.00 |
5,256.00 |
0.1M |
| 2022-08-03 |
5,228.00 |
5,232.00 |
5,152.00 |
5,226.00 |
0.1M |
| 2022-08-02 |
5,294.00 |
5,294.00 |
5,220.00 |
5,234.00 |
0.1M |
| 2022-08-01 |
5,430.00 |
5,430.00 |
5,248.00 |
5,268.00 |
0.1M |
| 2022-07-29 |
5,278.00 |
5,380.00 |
5,256.00 |
5,350.00 |
0.2M |
| 2022-07-28 |
5,204.00 |
5,242.00 |
5,164.00 |
5,242.00 |
0.1M |
| 2022-07-27 |
5,170.00 |
5,204.00 |
5,154.00 |
5,178.00 |
0.3M |
| 2022-07-26 |
5,196.00 |
5,226.00 |
5,136.00 |
5,154.00 |
0.1M |
| 2022-07-25 |
5,254.00 |
5,266.00 |
5,158.00 |
5,170.00 |
0.1M |
| 2022-07-22 |
5,274.00 |
5,308.00 |
5,230.00 |
5,256.00 |
0.1M |
| 2022-07-21 |
5,348.00 |
5,348.00 |
5,224.00 |
5,270.00 |
0.1M |
| 2022-07-20 |
5,336.00 |
5,372.00 |
5,280.00 |
5,280.00 |
0.2M |
| 2022-07-19 |
5,194.00 |
5,348.00 |
5,166.00 |
5,326.00 |
0.3M |
| 2022-07-18 |
5,270.00 |
5,286.00 |
5,182.00 |
5,206.00 |
0.2M |
| 2022-07-15 |
5,100.00 |
5,196.00 |
5,068.00 |
5,196.00 |
0.3M |
| 2022-07-14 |
5,150.00 |
5,224.00 |
5,108.00 |
5,108.00 |
0.2M |
| 2022-07-13 |
5,296.00 |
5,361.97 |
5,156.00 |
5,186.00 |
0.2M |
| 2022-07-12 |
5,188.00 |
5,260.00 |
5,178.00 |
5,228.00 |
0.2M |
| 2022-07-11 |
5,182.00 |
5,294.00 |
5,178.00 |
5,232.00 |
0.2M |
| 2022-07-08 |
5,138.00 |
5,316.00 |
5,138.00 |
5,266.00 |
0.1M |
| 2022-07-07 |
5,138.00 |
5,254.00 |
5,138.00 |
5,214.00 |
0.3M |
| 2022-07-06 |
5,080.00 |
5,170.00 |
5,080.00 |
5,104.00 |
0.1M |
| 2022-07-05 |
5,186.00 |
5,210.00 |
5,022.00 |
5,022.00 |
0.3M |
| 2022-07-04 |
5,108.00 |
5,182.00 |
5,108.00 |
5,162.00 |
0.1M |
| 2022-07-01 |
5,070.00 |
5,172.00 |
5,070.00 |
5,080.00 |
0.2M |
| 2022-06-30 |
5,076.00 |
5,160.00 |
5,050.00 |
5,098.00 |
0.2M |
| 2022-06-29 |
5,132.00 |
5,192.00 |
5,066.00 |
5,144.00 |
0.2M |
| 2022-06-28 |
5,202.00 |
5,202.00 |
5,064.00 |
5,190.00 |
0.2M |
| 2022-06-27 |
5,032.00 |
5,086.00 |
5,018.00 |
5,080.00 |
0.2M |
| 2022-06-24 |
4,936.00 |
5,016.00 |
4,881.00 |
5,002.00 |
0.3M |
| 2022-06-23 |
5,000.00 |
5,030.00 |
4,889.00 |
4,889.00 |
0.2M |
| 2022-06-22 |
5,082.00 |
5,100.00 |
4,978.00 |
5,024.00 |
0.3M |
| 2022-06-21 |
5,120.00 |
5,170.00 |
5,100.00 |
5,134.00 |
0.2M |
| 2022-06-20 |
5,122.00 |
5,136.00 |
5,052.00 |
5,084.00 |
0.1M |
| 2022-06-17 |
5,030.00 |
5,168.00 |
4,998.00 |
5,120.00 |
0.5M |
| 2022-06-16 |
5,234.00 |
5,254.00 |
5,058.00 |
5,064.00 |
0.2M |
| 2022-06-15 |
5,228.00 |
5,300.00 |
5,196.00 |
5,268.00 |
0.2M |
| 2022-06-14 |
5,336.00 |
5,354.00 |
5,186.00 |
5,202.00 |
0.4M |
| 2022-06-13 |
5,380.00 |
5,398.00 |
5,272.00 |
5,308.00 |
0.3M |
| 2022-06-10 |
5,526.00 |
5,542.00 |
5,394.00 |
5,434.00 |
0.2M |
| 2022-06-09 |
5,618.00 |
5,628.00 |
5,564.00 |
5,568.00 |
0.3M |
| 2022-06-08 |
5,622.00 |
5,670.00 |
5,614.00 |
5,640.00 |
0.2M |
| 2022-06-07 |
5,660.00 |
5,682.00 |
5,606.98 |
5,620.00 |
0.2M |
| 2022-06-06 |
5,668.00 |
5,752.00 |
5,636.00 |
5,656.00 |
0.1M |
| 2022-06-01 |
5,624.00 |
5,630.00 |
5,558.00 |
5,604.00 |
0.5M |
| 2022-05-31 |
5,598.00 |
5,616.00 |
5,572.00 |
5,610.00 |
0.7M |
| 2022-05-30 |
5,480.00 |
5,610.00 |
5,444.91 |
5,610.00 |
0.3M |
| 2022-05-27 |
5,608.00 |
5,646.00 |
5,556.00 |
5,616.00 |
0.1M |
| 2022-05-26 |
5,598.00 |
5,628.00 |
5,532.00 |
5,606.00 |
0.2M |
| 2022-05-25 |
5,702.00 |
5,750.00 |
5,658.00 |
5,710.00 |
0.2M |
| 2022-05-24 |
5,768.00 |
5,770.00 |
5,666.00 |
5,676.00 |
0.2M |
| 2022-05-23 |
5,844.00 |
5,898.00 |
5,780.00 |
5,816.00 |
0.2M |
| 2022-05-20 |
5,676.00 |
5,826.00 |
5,676.00 |
5,800.00 |
0.2M |
| 2022-05-19 |
5,980.00 |
6,028.00 |
5,652.00 |
5,666.00 |
0.4M |
| 2022-05-18 |
6,122.00 |
6,228.00 |
6,050.00 |
6,050.00 |
0.4M |
| 2022-05-17 |
6,300.00 |
6,508.00 |
6,040.00 |
6,144.00 |
0.3M |
| 2022-05-16 |
6,204.00 |
6,268.00 |
6,168.00 |
6,268.00 |
0.2M |
| 2022-05-13 |
6,118.00 |
6,226.00 |
6,104.00 |
6,216.00 |
0.2M |
| 2022-05-12 |
6,022.00 |
6,114.00 |
5,988.00 |
6,060.00 |
0.3M |
| 2022-05-11 |
6,096.00 |
6,114.00 |
6,018.00 |
6,102.00 |
0.3M |
| 2022-05-10 |
6,098.00 |
6,162.00 |
6,060.00 |
6,070.00 |
0.2M |
| 2022-05-09 |
6,144.00 |
6,174.00 |
6,046.00 |
6,046.00 |
0.2M |
| 2022-05-06 |
6,238.00 |
6,258.00 |
6,162.00 |
6,192.00 |
0.4M |
| 2022-05-05 |
6,320.00 |
6,348.00 |
6,248.00 |
6,256.00 |
0.2M |
| 2022-05-04 |
6,172.00 |
6,290.00 |
6,146.00 |
6,246.00 |
1.0M |
| 2022-05-03 |
6,024.00 |
6,168.00 |
6,022.00 |
6,168.00 |
0.3M |
| 2022-04-29 |
6,060.00 |
6,104.00 |
6,044.00 |
6,078.00 |
0.3M |
| 2022-04-28 |
5,936.00 |
6,018.00 |
5,928.00 |
6,016.00 |
0.1M |
| 2022-04-27 |
5,920.00 |
5,990.00 |
5,890.00 |
5,922.00 |
0.8M |
| 2022-04-26 |
5,988.00 |
5,988.00 |
5,894.00 |
5,896.00 |
0.2M |
| 2022-04-25 |
5,862.00 |
5,978.00 |
5,862.00 |
5,930.00 |
0.2M |
| 2022-04-22 |
6,064.00 |
6,064.00 |
5,944.00 |
5,986.00 |
0.3M |
| 2022-04-21 |
5,898.00 |
6,002.00 |
5,874.00 |
6,000.00 |
0.2M |
| 2022-04-20 |
5,930.00 |
5,930.00 |
5,854.00 |
5,880.00 |
0.1M |
| 2022-04-19 |
5,844.00 |
5,918.00 |
5,818.00 |
5,900.00 |
0.2M |
| 2022-04-14 |
5,892.00 |
5,918.00 |
5,850.00 |
5,856.00 |
0.3M |
| 2022-04-13 |
5,766.00 |
5,862.00 |
5,748.00 |
5,862.00 |
0.5M |
| 2022-04-12 |
5,720.00 |
5,786.00 |
5,696.00 |
5,786.00 |
0.2M |
| 2022-04-11 |
5,746.00 |
5,786.00 |
5,712.00 |
5,762.00 |
0.1M |
| 2022-04-08 |
5,750.00 |
5,760.00 |
5,688.00 |
5,744.00 |
0.1M |
| 2022-04-07 |
5,718.00 |
5,766.00 |
5,668.00 |
5,710.00 |
0.3M |
| 2022-04-06 |
5,810.00 |
5,856.00 |
5,656.00 |
5,734.00 |
0.3M |
| 2022-04-05 |
5,854.00 |
5,892.00 |
5,770.00 |
5,816.00 |
0.2M |
| 2022-04-04 |
5,946.00 |
5,990.00 |
5,892.00 |
5,892.00 |
0.1M |
| 2022-04-01 |
6,040.00 |
6,040.00 |
5,932.00 |
5,942.00 |
0.1M |
| 2022-03-31 |
5,968.00 |
6,030.00 |
5,918.00 |
5,926.00 |
0.2M |
| 2022-03-30 |
5,914.00 |
5,956.00 |
5,856.00 |
5,944.00 |
0.3M |
| 2022-03-29 |
5,868.00 |
5,990.00 |
5,868.00 |
5,924.00 |
0.2M |
| 2022-03-28 |
5,864.00 |
5,896.00 |
5,812.00 |
5,820.00 |
0.1M |
| 2022-03-25 |
5,774.00 |
5,834.00 |
5,756.00 |
5,816.00 |
0.1M |
| 2022-03-24 |
5,828.00 |
5,880.00 |
5,784.00 |
5,784.00 |
0.2M |
| 2022-03-23 |
5,874.00 |
5,910.00 |
5,794.00 |
5,794.00 |
0.1M |
| 2022-03-22 |
5,952.00 |
5,964.00 |
5,824.00 |
5,864.00 |
0.1M |
| 2022-03-21 |
5,886.00 |
5,966.00 |
5,862.00 |
5,950.00 |
0.1M |
| 2022-03-18 |
5,874.00 |
5,874.00 |
5,746.00 |
5,852.00 |
0.3M |
| 2022-03-17 |
5,770.00 |
5,880.00 |
5,760.00 |
5,880.00 |
0.1M |
| 2022-03-16 |
5,752.00 |
5,778.00 |
5,690.00 |
5,756.00 |
0.2M |
| 2022-03-15 |
5,736.00 |
5,762.00 |
5,656.00 |
5,660.00 |
0.3M |
| 2022-03-14 |
5,764.00 |
5,816.00 |
5,710.00 |
5,752.00 |
0.1M |
| 2022-03-11 |
5,646.00 |
5,784.00 |
5,646.00 |
5,708.00 |
0.1M |
| 2022-03-10 |
5,712.00 |
5,756.00 |
5,598.00 |
5,606.00 |
0.2M |
| 2022-03-09 |
5,660.00 |
5,710.00 |
5,580.00 |
5,690.00 |
0.2M |
| 2022-03-08 |
5,412.00 |
5,636.00 |
5,388.00 |
5,568.00 |
0.4M |
| 2022-03-07 |
5,266.00 |
5,514.00 |
5,050.00 |
5,500.00 |
0.6M |
| 2022-03-04 |
5,700.00 |
5,738.00 |
5,500.00 |
5,530.00 |
0.2M |
| 2022-03-03 |
5,820.00 |
5,870.00 |
5,732.00 |
5,732.00 |
0.2M |
| 2022-03-02 |
5,732.00 |
5,838.00 |
5,704.00 |
5,804.00 |
0.2M |
| 2022-03-01 |
5,854.00 |
5,862.00 |
5,696.00 |
5,720.00 |
0.2M |
| 2022-02-28 |
5,746.00 |
5,860.00 |
5,700.00 |
5,860.00 |
0.5M |
| 2022-02-25 |
5,738.00 |
5,828.00 |
5,694.00 |
5,828.00 |
0.2M |
| 2022-02-24 |
5,794.00 |
5,852.00 |
5,692.00 |
5,692.00 |
0.6M |
| 2022-02-23 |
5,986.00 |
6,038.00 |
5,920.00 |
5,952.00 |
0.2M |
| 2022-02-22 |
5,966.00 |
6,034.00 |
5,888.00 |
5,998.00 |
0.3M |
| 2022-02-21 |
6,196.00 |
6,208.00 |
6,052.00 |
6,060.00 |
0.1M |
| 2022-02-18 |
6,220.00 |
6,242.00 |
6,174.00 |
6,184.00 |
0.2M |
| 2022-02-17 |
6,260.00 |
6,284.00 |
6,168.00 |
6,200.00 |
0.2M |
| 2022-02-16 |
6,330.00 |
6,358.00 |
6,250.00 |
6,284.00 |
0.2M |
| 2022-02-15 |
6,360.00 |
6,414.00 |
6,276.00 |
6,314.00 |
0.2M |
| 2022-02-14 |
6,350.00 |
6,388.00 |
6,286.00 |
6,358.00 |
0.2M |
| 2022-02-11 |
6,440.00 |
6,452.00 |
6,382.00 |
6,416.00 |
0.1M |
| 2022-02-10 |
6,426.00 |
6,492.00 |
6,392.00 |
6,486.00 |
0.2M |
| 2022-02-09 |
6,344.00 |
6,476.00 |
6,322.00 |
6,398.00 |
0.2M |
| 2022-02-08 |
6,436.00 |
6,436.00 |
6,216.00 |
6,294.00 |
0.4M |
| 2022-02-07 |
6,368.00 |
6,464.00 |
6,366.00 |
6,460.00 |
0.3M |
| 2022-02-04 |
6,292.00 |
6,360.00 |
6,286.00 |
6,334.00 |
0.5M |
| 2022-02-03 |
6,244.00 |
6,304.00 |
6,216.00 |
6,260.00 |
0.2M |
| 2022-02-02 |
6,246.00 |
6,318.00 |
6,230.00 |
6,240.00 |
0.2M |
| 2022-02-01 |
6,248.00 |
6,292.00 |
6,200.00 |
6,212.00 |
0.3M |
| 2022-01-31 |
6,236.00 |
6,286.00 |
6,184.00 |
6,206.00 |
0.2M |
| 2022-01-28 |
6,248.00 |
6,258.00 |
6,122.00 |
6,192.00 |
0.4M |
| 2022-01-27 |
6,078.00 |
6,268.00 |
6,072.00 |
6,268.00 |
0.3M |
| 2022-01-26 |
6,130.00 |
6,218.00 |
6,080.00 |
6,158.00 |
0.2M |
| 2022-01-25 |
6,150.00 |
6,178.00 |
6,046.00 |
6,094.00 |
0.3M |
| 2022-01-24 |
6,300.00 |
6,350.00 |
6,124.00 |
6,124.00 |
0.4M |
| 2022-01-21 |
6,300.00 |
6,360.00 |
6,284.00 |
6,314.00 |
0.3M |
| 2022-01-20 |
6,334.00 |
6,406.00 |
6,308.00 |
6,350.00 |
0.2M |
| 2022-01-19 |
6,456.00 |
6,520.00 |
6,292.00 |
6,306.00 |
0.4M |
| 2022-01-18 |
6,250.00 |
6,488.00 |
6,244.00 |
6,482.00 |
0.7M |
| 2022-01-17 |
6,266.00 |
6,282.00 |
6,230.00 |
6,274.00 |
0.5M |
| 2022-01-14 |
6,150.00 |
6,252.00 |
6,144.00 |
6,246.00 |
0.4M |
| 2022-01-13 |
6,256.00 |
6,280.00 |
6,152.00 |
6,188.00 |
0.3M |
| 2022-01-12 |
6,210.00 |
6,278.00 |
6,150.00 |
6,278.00 |
0.5M |
| 2022-01-11 |
6,174.00 |
6,206.00 |
6,132.00 |
6,150.00 |
0.3M |
| 2022-01-10 |
6,156.00 |
6,212.00 |
6,108.00 |
6,154.00 |
0.5M |
| 2022-01-07 |
6,064.00 |
6,148.00 |
6,064.00 |
6,122.00 |
0.3M |
| 2022-01-06 |
6,108.00 |
6,136.00 |
6,058.00 |
6,102.00 |
0.2M |
| 2022-01-05 |
6,116.00 |
6,184.00 |
6,116.00 |
6,174.00 |
0.3M |
| 2022-01-04 |
6,146.00 |
6,166.00 |
6,090.00 |
6,152.00 |
0.2M |