| 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 |
| 2023-12-29 |
5,788.00 |
5,839.08 |
5,772.00 |
5,778.00 |
0.1M |
| 2023-12-28 |
5,780.00 |
5,820.00 |
5,753.71 |
5,754.00 |
0.2M |
| 2023-12-27 |
5,752.00 |
5,784.00 |
5,732.00 |
5,760.00 |
0.1M |
| 2023-12-22 |
5,788.00 |
5,794.00 |
5,681.29 |
5,682.00 |
0.1M |
| 2023-12-21 |
5,766.00 |
5,816.00 |
5,712.00 |
5,766.00 |
0.1M |
| 2023-12-20 |
5,780.00 |
5,828.00 |
5,690.00 |
5,778.00 |
0.3M |
| 2023-12-19 |
5,666.00 |
5,738.00 |
5,651.48 |
5,690.00 |
0.2M |
| 2023-12-18 |
5,638.00 |
5,730.22 |
5,594.20 |
5,674.00 |
0.2M |
| 2023-12-15 |
5,746.00 |
5,772.00 |
5,649.71 |
5,680.00 |
0.5M |
| 2023-12-14 |
5,742.00 |
5,822.00 |
5,654.00 |
5,734.00 |
0.3M |
| 2023-12-13 |
5,662.00 |
5,714.00 |
5,610.00 |
5,654.00 |
0.3M |
| 2023-12-12 |
5,610.00 |
5,668.00 |
5,596.00 |
5,668.00 |
0.2M |
| 2023-12-11 |
5,540.00 |
5,594.00 |
5,524.00 |
5,588.00 |
0.3M |
| 2023-12-08 |
5,546.00 |
5,568.00 |
5,496.00 |
5,520.00 |
0.2M |
| 2023-12-07 |
5,522.00 |
5,552.00 |
5,476.00 |
5,536.00 |
0.2M |
| 2023-12-06 |
5,568.00 |
5,595.19 |
5,518.00 |
5,542.00 |
0.2M |
| 2023-12-05 |
5,478.00 |
5,542.08 |
5,468.00 |
5,538.00 |
0.2M |
| 2023-12-04 |
5,384.00 |
5,538.00 |
5,383.89 |
5,490.00 |
0.2M |
| 2023-12-01 |
5,386.00 |
5,514.00 |
5,358.00 |
5,486.00 |
0.2M |
| 2023-11-30 |
5,390.00 |
5,390.00 |
5,314.00 |
5,342.00 |
0.7M |
| 2023-11-29 |
5,396.00 |
5,448.00 |
5,328.00 |
5,362.00 |
0.3M |
| 2023-11-28 |
5,364.00 |
5,428.00 |
5,352.00 |
5,428.00 |
0.3M |
| 2023-11-27 |
5,304.00 |
5,386.00 |
5,304.00 |
5,384.00 |
0.2M |
| 2023-11-24 |
5,286.00 |
5,330.00 |
5,254.00 |
5,330.00 |
0.1M |
| 2023-11-23 |
5,280.00 |
5,368.00 |
5,230.00 |
5,294.00 |
0.1M |
| 2023-11-22 |
5,334.00 |
5,400.00 |
5,300.00 |
5,332.00 |
0.1M |
| 2023-11-21 |
5,268.00 |
5,348.00 |
5,222.00 |
5,318.00 |
0.2M |
| 2023-11-20 |
5,338.00 |
5,388.00 |
5,222.00 |
5,272.00 |
0.2M |
| 2023-11-17 |
5,194.00 |
5,362.00 |
5,194.00 |
5,348.00 |
0.3M |
| 2023-11-16 |
5,218.00 |
5,226.00 |
4,988.00 |
5,168.00 |
0.2M |
| 2023-11-15 |
5,252.00 |
5,292.00 |
5,188.00 |
5,236.00 |
0.3M |
| 2023-11-14 |
4,670.00 |
5,252.00 |
4,670.00 |
5,248.00 |
0.6M |
| 2023-11-13 |
4,622.00 |
4,678.00 |
4,599.00 |
4,666.00 |
0.3M |
| 2023-11-10 |
4,680.00 |
4,687.00 |
4,577.00 |
4,603.00 |
0.1M |
| 2023-11-09 |
4,575.00 |
4,670.00 |
4,559.00 |
4,670.00 |
0.1M |
| 2023-11-08 |
4,559.00 |
4,610.00 |
4,531.00 |
4,583.00 |
0.6M |
| 2023-11-07 |
4,567.00 |
4,616.00 |
4,557.00 |
4,589.00 |
0.1M |
| 2023-11-06 |
4,653.00 |
4,674.00 |
4,567.00 |
4,568.00 |
0.1M |
| 2023-11-03 |
4,662.00 |
4,689.00 |
4,645.00 |
4,653.00 |
0.1M |
| 2023-11-02 |
4,640.00 |
4,704.00 |
4,635.72 |
4,662.00 |
0.1M |
| 2023-11-01 |
4,570.00 |
4,646.00 |
4,480.00 |
4,607.00 |
0.1M |
| 2023-10-31 |
4,527.00 |
4,616.00 |
4,480.00 |
4,565.00 |
0.2M |
| 2023-10-30 |
4,448.00 |
4,520.00 |
4,427.00 |
4,513.00 |
0.1M |
| 2023-10-27 |
4,393.00 |
4,472.00 |
4,393.00 |
4,428.00 |
0.1M |
| 2023-10-26 |
4,401.00 |
4,447.00 |
4,230.00 |
4,416.00 |
0.1M |
| 2023-10-25 |
4,418.00 |
4,460.00 |
4,370.00 |
4,426.00 |
0.1M |
| 2023-10-24 |
4,446.00 |
4,465.00 |
4,426.00 |
4,432.00 |
0.1M |
| 2023-10-23 |
4,420.00 |
4,456.00 |
4,384.00 |
4,446.00 |
0.2M |
| 2023-10-20 |
4,501.00 |
4,512.00 |
4,380.00 |
4,426.00 |
0.2M |
| 2023-10-19 |
4,583.00 |
4,583.00 |
4,527.00 |
4,527.00 |
0.1M |
| 2023-10-18 |
4,660.00 |
4,680.00 |
4,566.00 |
4,582.00 |
0.1M |
| 2023-10-17 |
4,612.00 |
4,662.00 |
4,604.00 |
4,656.00 |
0.3M |
| 2023-10-16 |
4,656.00 |
4,656.00 |
4,607.00 |
4,622.00 |
0.1M |
| 2023-10-13 |
4,651.00 |
4,662.00 |
4,592.00 |
4,609.00 |
0.1M |
| 2023-10-12 |
4,661.00 |
4,686.00 |
4,639.00 |
4,665.00 |
0.2M |
| 2023-10-11 |
4,648.00 |
4,665.00 |
4,630.00 |
4,636.00 |
0.1M |
| 2023-10-10 |
4,575.00 |
4,657.00 |
4,575.00 |
4,657.00 |
0.2M |
| 2023-10-09 |
4,530.00 |
4,554.00 |
4,467.00 |
4,553.00 |
0.1M |
| 2023-10-06 |
4,490.00 |
4,532.00 |
4,462.00 |
4,530.00 |
0.1M |
| 2023-10-05 |
4,479.00 |
4,519.00 |
4,471.00 |
4,471.00 |
0.1M |
| 2023-10-04 |
4,468.00 |
4,514.00 |
4,458.00 |
4,474.00 |
0.2M |
| 2023-10-03 |
4,491.00 |
4,548.00 |
4,481.00 |
4,499.00 |
0.2M |
| 2023-10-02 |
4,630.00 |
4,642.00 |
4,488.00 |
4,510.00 |
0.2M |
| 2023-09-29 |
4,637.00 |
4,647.00 |
4,597.00 |
4,609.00 |
0.2M |
| 2023-09-28 |
4,589.00 |
4,603.00 |
4,537.00 |
4,597.00 |
0.1M |
| 2023-09-27 |
4,596.00 |
4,611.00 |
4,532.00 |
4,553.00 |
0.1M |
| 2023-09-26 |
4,549.00 |
4,626.00 |
4,522.00 |
4,596.00 |
0.1M |
| 2023-09-25 |
4,623.00 |
4,630.00 |
4,535.00 |
4,566.00 |
0.5M |
| 2023-09-22 |
4,654.00 |
4,660.00 |
4,610.00 |
4,623.00 |
0.2M |
| 2023-09-21 |
4,555.00 |
4,682.00 |
4,555.00 |
4,661.00 |
0.2M |
| 2023-09-20 |
4,549.00 |
4,621.00 |
4,547.00 |
4,579.00 |
0.1M |
| 2023-09-19 |
4,544.00 |
4,550.00 |
4,512.00 |
4,542.00 |
0.2M |
| 2023-09-18 |
4,640.00 |
4,648.00 |
4,535.00 |
4,535.00 |
0.2M |
| 2023-09-15 |
4,589.00 |
4,641.00 |
4,560.00 |
4,641.00 |
0.8M |
| 2023-09-14 |
4,439.00 |
4,550.00 |
4,399.00 |
4,537.00 |
0.2M |
| 2023-09-13 |
4,409.00 |
4,471.00 |
4,409.00 |
4,442.00 |
0.1M |
| 2023-09-12 |
4,440.00 |
4,457.00 |
4,415.00 |
4,434.00 |
0.1M |
| 2023-09-11 |
4,392.00 |
4,471.81 |
4,392.00 |
4,430.00 |
0.2M |
| 2023-09-08 |
4,415.00 |
4,415.00 |
4,331.00 |
4,384.00 |
0.1M |
| 2023-09-07 |
4,280.00 |
4,391.00 |
4,261.97 |
4,382.00 |
0.1M |
| 2023-09-06 |
4,224.00 |
4,310.00 |
4,198.00 |
4,289.00 |
0.1M |
| 2023-09-05 |
4,211.00 |
4,298.00 |
4,211.00 |
4,265.00 |
0.1M |
| 2023-09-04 |
4,366.00 |
4,366.00 |
4,296.00 |
4,296.00 |
0.2M |
| 2023-09-01 |
4,343.00 |
4,354.00 |
4,321.00 |
4,322.00 |
0.1M |
| 2023-08-31 |
4,363.00 |
4,377.00 |
4,326.00 |
4,327.00 |
0.4M |
| 2023-08-30 |
4,336.00 |
4,368.00 |
4,331.00 |
4,349.00 |
0.1M |
| 2023-08-29 |
4,250.00 |
4,350.00 |
4,239.00 |
4,338.00 |
0.2M |
| 2023-08-25 |
4,216.00 |
4,247.00 |
4,191.00 |
4,195.00 |
0.1M |
| 2023-08-24 |
4,228.00 |
4,244.00 |
4,194.00 |
4,205.00 |
0.1M |
| 2023-08-23 |
4,182.00 |
4,211.00 |
4,171.00 |
4,187.00 |
0.1M |
| 2023-08-22 |
4,203.00 |
4,230.00 |
4,171.00 |
4,171.00 |
0.2M |
| 2023-08-21 |
4,244.00 |
4,254.00 |
4,193.00 |
4,193.00 |
0.1M |
| 2023-08-18 |
4,311.00 |
4,315.00 |
4,220.00 |
4,264.00 |
0.1M |
| 2023-08-17 |
4,429.00 |
4,429.00 |
4,329.00 |
4,341.00 |
0.1M |
| 2023-08-16 |
4,445.00 |
4,450.00 |
4,390.00 |
4,411.00 |
0.1M |
| 2023-08-15 |
4,425.00 |
4,430.00 |
4,387.00 |
4,414.00 |
0.1M |
| 2023-08-14 |
4,439.00 |
4,455.00 |
4,421.00 |
4,438.00 |
0.1M |
| 2023-08-11 |
4,470.00 |
4,472.00 |
4,423.00 |
4,451.00 |
0.3M |
| 2023-08-10 |
4,447.00 |
4,502.00 |
4,425.00 |
4,470.00 |
0.1M |
| 2023-08-09 |
4,420.00 |
4,439.00 |
4,398.00 |
4,428.00 |
0.1M |
| 2023-08-08 |
4,324.00 |
4,421.00 |
4,324.00 |
4,379.00 |
0.1M |
| 2023-08-07 |
4,416.00 |
4,423.00 |
4,374.00 |
4,412.00 |
0.1M |
| 2023-08-04 |
4,414.00 |
4,439.00 |
4,350.00 |
4,417.00 |
0.1M |
| 2023-08-03 |
4,421.00 |
4,444.00 |
4,377.00 |
4,419.00 |
0.1M |
| 2023-08-02 |
4,388.00 |
4,442.00 |
4,364.00 |
4,442.00 |
0.1M |
| 2023-08-01 |
4,500.00 |
4,524.00 |
4,450.00 |
4,476.00 |
0.1M |
| 2023-07-31 |
4,500.00 |
4,524.00 |
4,491.00 |
4,511.00 |
0.2M |
| 2023-07-28 |
4,594.00 |
4,631.00 |
4,504.00 |
4,539.00 |
0.1M |
| 2023-07-27 |
4,600.00 |
4,664.00 |
4,577.00 |
4,612.00 |
0.1M |
| 2023-07-26 |
4,562.00 |
4,577.00 |
4,523.00 |
4,573.00 |
0.2M |
| 2023-07-25 |
4,551.00 |
4,606.00 |
4,535.00 |
4,567.00 |
0.3M |
| 2023-07-24 |
4,601.00 |
4,623.00 |
4,556.00 |
4,556.00 |
0.3M |
| 2023-07-21 |
4,638.00 |
4,651.00 |
4,605.00 |
4,618.00 |
0.4M |
| 2023-07-20 |
4,599.00 |
4,643.00 |
4,570.00 |
4,638.00 |
0.3M |
| 2023-07-19 |
4,472.00 |
4,594.00 |
4,472.00 |
4,573.00 |
0.2M |
| 2023-07-18 |
4,366.00 |
4,452.00 |
4,360.00 |
4,452.00 |
0.2M |
| 2023-07-17 |
4,343.00 |
4,391.00 |
4,326.00 |
4,372.00 |
0.1M |
| 2023-07-14 |
4,335.00 |
4,394.00 |
4,324.00 |
4,374.00 |
0.1M |
| 2023-07-13 |
4,329.00 |
4,353.00 |
4,312.00 |
4,346.00 |
0.1M |
| 2023-07-12 |
4,290.00 |
4,371.00 |
4,288.00 |
4,340.00 |
0.1M |
| 2023-07-11 |
4,260.00 |
4,291.00 |
4,243.00 |
4,291.00 |
0.2M |
| 2023-07-10 |
4,184.00 |
4,253.00 |
4,145.00 |
4,250.00 |
0.1M |
| 2023-07-07 |
4,200.00 |
4,206.00 |
4,153.00 |
4,203.00 |
0.6M |
| 2023-07-06 |
4,280.00 |
4,288.99 |
4,186.00 |
4,209.00 |
0.2M |
| 2023-07-05 |
4,355.00 |
4,355.00 |
4,311.00 |
4,320.00 |
0.2M |
| 2023-07-04 |
4,434.00 |
4,434.00 |
4,354.00 |
4,371.00 |
0.1M |
| 2023-07-03 |
4,400.00 |
4,452.00 |
4,380.00 |
4,411.00 |
0.1M |
| 2023-06-30 |
4,335.00 |
4,438.00 |
4,323.00 |
4,398.00 |
0.4M |
| 2023-06-29 |
4,381.00 |
4,420.00 |
4,309.00 |
4,309.00 |
0.3M |
| 2023-06-28 |
4,360.00 |
4,416.00 |
4,360.00 |
4,392.00 |
0.1M |
| 2023-06-27 |
4,409.00 |
4,456.00 |
4,356.00 |
4,379.00 |
0.1M |
| 2023-06-26 |
4,369.00 |
4,395.00 |
4,298.00 |
4,364.00 |
0.1M |
| 2023-06-23 |
4,492.00 |
4,492.00 |
4,341.00 |
4,352.00 |
0.2M |
| 2023-06-22 |
4,536.00 |
4,536.00 |
4,386.00 |
4,429.00 |
0.1M |
| 2023-06-21 |
4,570.00 |
4,570.00 |
4,506.00 |
4,538.00 |
0.1M |
| 2023-06-20 |
4,565.00 |
4,605.00 |
4,532.00 |
4,562.00 |
0.2M |
| 2023-06-19 |
4,576.00 |
4,626.00 |
4,553.00 |
4,555.00 |
0.1M |
| 2023-06-16 |
4,627.00 |
4,643.00 |
4,600.00 |
4,600.00 |
0.6M |
| 2023-06-15 |
4,644.00 |
4,706.00 |
4,580.00 |
4,637.00 |
0.2M |
| 2023-06-14 |
4,693.00 |
4,701.00 |
4,650.00 |
4,665.00 |
0.1M |
| 2023-06-13 |
4,706.00 |
4,730.00 |
4,684.00 |
4,716.00 |
0.2M |
| 2023-06-12 |
4,771.00 |
4,796.25 |
4,651.00 |
4,680.00 |
0.1M |
| 2023-06-09 |
4,740.00 |
4,757.00 |
4,676.00 |
4,733.00 |
0.1M |
| 2023-06-08 |
4,709.00 |
4,748.00 |
4,707.00 |
4,733.00 |
0.2M |
| 2023-06-07 |
4,743.00 |
4,748.00 |
4,679.00 |
4,720.00 |
0.2M |
| 2023-06-06 |
4,703.00 |
4,731.00 |
4,675.00 |
4,731.00 |
0.1M |
| 2023-06-05 |
4,784.00 |
4,804.00 |
4,718.00 |
4,718.00 |
0.1M |
| 2023-06-02 |
4,672.00 |
4,761.00 |
4,660.00 |
4,752.00 |
0.1M |
| 2023-06-01 |
4,575.00 |
4,644.00 |
4,561.99 |
4,643.00 |
0.1M |
| 2023-05-31 |
4,671.00 |
4,671.00 |
4,567.00 |
4,597.00 |
0.5M |
| 2023-05-30 |
4,709.00 |
4,725.00 |
4,666.00 |
4,666.00 |
0.1M |
| 2023-05-26 |
4,719.00 |
4,719.00 |
4,641.00 |
4,710.00 |
0.2M |
| 2023-05-25 |
4,764.00 |
4,764.00 |
4,659.00 |
4,683.00 |
0.2M |
| 2023-05-24 |
4,944.00 |
4,969.00 |
4,829.00 |
4,868.00 |
0.2M |
| 2023-05-23 |
5,016.00 |
5,038.00 |
4,988.00 |
5,024.00 |
0.3M |
| 2023-05-22 |
4,990.00 |
5,022.00 |
4,952.00 |
5,022.00 |
0.2M |
| 2023-05-19 |
5,002.00 |
5,016.00 |
4,956.00 |
4,976.00 |
0.3M |
| 2023-05-18 |
4,907.00 |
4,990.00 |
4,888.00 |
4,990.00 |
0.2M |
| 2023-05-17 |
4,819.00 |
4,872.00 |
4,756.00 |
4,858.00 |
0.2M |
| 2023-05-16 |
4,616.00 |
4,793.00 |
4,588.00 |
4,785.00 |
0.3M |
| 2023-05-15 |
4,742.00 |
4,752.00 |
4,654.00 |
4,654.00 |
0.3M |
| 2023-05-12 |
4,764.00 |
4,788.00 |
4,716.84 |
4,719.00 |
0.2M |
| 2023-05-11 |
4,789.00 |
4,805.00 |
4,670.00 |
4,742.00 |
0.2M |
| 2023-05-10 |
4,728.00 |
4,787.00 |
4,720.00 |
4,775.00 |
0.2M |
| 2023-05-09 |
4,674.00 |
4,812.00 |
4,658.00 |
4,714.00 |
0.3M |
| 2023-05-05 |
4,801.00 |
4,872.00 |
4,748.00 |
4,865.00 |
0.2M |
| 2023-05-04 |
4,853.00 |
4,853.00 |
4,766.00 |
4,766.00 |
0.2M |
| 2023-05-03 |
4,869.00 |
4,882.00 |
4,849.00 |
4,850.00 |
0.2M |
| 2023-05-02 |
4,935.00 |
4,949.00 |
4,820.00 |
4,820.00 |
0.3M |
| 2023-04-28 |
4,900.00 |
4,944.00 |
4,856.00 |
4,944.00 |
0.3M |
| 2023-04-27 |
4,868.00 |
4,902.00 |
4,847.00 |
4,876.00 |
0.2M |
| 2023-04-26 |
4,845.00 |
4,874.00 |
4,823.00 |
4,865.00 |
0.2M |
| 2023-04-25 |
4,812.00 |
4,872.00 |
4,794.00 |
4,856.00 |
0.1M |
| 2023-04-24 |
4,837.00 |
4,855.00 |
4,812.00 |
4,833.00 |
0.2M |
| 2023-04-21 |
4,810.00 |
4,825.00 |
4,789.00 |
4,815.00 |
0.3M |
| 2023-04-20 |
4,822.00 |
4,855.00 |
4,798.00 |
4,806.00 |
0.2M |
| 2023-04-19 |
4,830.00 |
4,860.00 |
4,796.00 |
4,812.00 |
0.2M |
| 2023-04-18 |
4,890.00 |
4,896.00 |
4,850.00 |
4,859.00 |
0.2M |
| 2023-04-17 |
4,940.00 |
4,960.00 |
4,864.00 |
4,876.00 |
0.4M |
| 2023-04-14 |
4,912.00 |
4,957.06 |
4,912.00 |
4,920.00 |
0.2M |
| 2023-04-13 |
4,881.00 |
4,900.00 |
4,835.00 |
4,900.00 |
0.2M |
| 2023-04-12 |
4,691.00 |
4,877.00 |
4,673.00 |
4,875.00 |
0.2M |
| 2023-04-11 |
4,699.00 |
4,738.00 |
4,683.00 |
4,696.00 |
0.2M |
| 2023-04-06 |
4,618.00 |
4,690.00 |
4,597.00 |
4,690.00 |
0.3M |
| 2023-04-05 |
4,691.00 |
4,691.00 |
4,600.00 |
4,601.00 |
0.2M |
| 2023-04-04 |
4,750.00 |
4,774.00 |
4,691.00 |
4,691.00 |
0.3M |
| 2023-04-03 |
4,706.00 |
4,722.00 |
4,675.00 |
4,721.00 |
0.3M |
| 2023-03-31 |
4,614.00 |
4,745.00 |
4,607.00 |
4,718.00 |
0.3M |
| 2023-03-30 |
4,518.00 |
4,620.00 |
4,518.00 |
4,620.00 |
0.2M |
| 2023-03-29 |
4,392.00 |
4,502.00 |
4,390.00 |
4,502.00 |
0.2M |
| 2023-03-28 |
4,326.00 |
4,422.00 |
4,326.00 |
4,392.00 |
0.2M |
| 2023-03-27 |
4,337.00 |
4,385.00 |
4,310.00 |
4,343.00 |
0.2M |
| 2023-03-24 |
4,337.00 |
4,337.00 |
4,265.00 |
4,291.00 |
0.4M |
| 2023-03-23 |
4,360.00 |
4,379.14 |
4,319.00 |
4,358.00 |
0.2M |
| 2023-03-22 |
4,353.00 |
4,387.00 |
4,319.00 |
4,364.00 |
0.1M |
| 2023-03-21 |
4,322.00 |
4,377.00 |
4,296.00 |
4,354.00 |
0.2M |
| 2023-03-20 |
4,259.00 |
4,295.00 |
4,190.00 |
4,279.00 |
0.1M |
| 2023-03-17 |
4,303.00 |
4,341.00 |
4,256.00 |
4,290.00 |
0.7M |
| 2023-03-16 |
4,285.00 |
4,316.00 |
4,221.00 |
4,288.00 |
0.3M |
| 2023-03-15 |
4,379.00 |
4,393.00 |
4,230.00 |
4,232.00 |
0.2M |
| 2023-03-14 |
4,372.00 |
4,411.00 |
4,312.00 |
4,372.00 |
0.2M |
| 2023-03-13 |
4,475.00 |
4,475.00 |
4,361.00 |
4,372.00 |
0.2M |
| 2023-03-10 |
4,604.00 |
4,622.00 |
4,437.00 |
4,459.00 |
0.7M |
| 2023-03-09 |
4,659.00 |
4,659.00 |
4,604.00 |
4,657.00 |
0.4M |
| 2023-03-08 |
4,638.00 |
4,668.00 |
4,624.00 |
4,656.00 |
0.2M |
| 2023-03-07 |
4,673.00 |
4,694.00 |
4,648.00 |
4,648.00 |
0.1M |
| 2023-03-06 |
4,721.00 |
4,725.00 |
4,657.00 |
4,676.00 |
0.1M |
| 2023-03-03 |
4,656.00 |
4,702.00 |
4,651.00 |
4,700.00 |
0.2M |
| 2023-03-02 |
4,580.00 |
4,661.00 |
4,580.00 |
4,646.00 |
0.1M |
| 2023-03-01 |
4,618.00 |
4,645.00 |
4,597.00 |
4,598.00 |
0.4M |
| 2023-02-28 |
4,593.00 |
4,629.00 |
4,569.00 |
4,622.00 |
0.7M |
| 2023-02-27 |
4,642.00 |
4,675.00 |
4,633.00 |
4,633.00 |
0.1M |
| 2023-02-24 |
4,619.00 |
4,645.00 |
4,603.00 |
4,607.00 |
0.2M |
| 2023-02-23 |
4,604.00 |
4,651.00 |
4,591.00 |
4,600.00 |
0.1M |
| 2023-02-22 |
4,596.00 |
4,604.00 |
4,553.00 |
4,590.00 |
0.1M |
| 2023-02-21 |
4,630.00 |
4,635.00 |
4,578.00 |
4,596.00 |
0.1M |
| 2023-02-20 |
4,608.00 |
4,642.00 |
4,588.00 |
4,630.00 |
0.1M |
| 2023-02-17 |
4,558.00 |
4,607.00 |
4,527.00 |
4,607.00 |
0.1M |
| 2023-02-16 |
4,672.00 |
4,682.00 |
4,532.00 |
4,593.00 |
0.3M |
| 2023-02-15 |
4,643.00 |
4,672.29 |
4,613.00 |
4,642.00 |
0.2M |
| 2023-02-14 |
4,621.00 |
4,667.00 |
4,618.00 |
4,631.00 |
0.2M |
| 2023-02-13 |
4,577.00 |
4,610.00 |
4,507.00 |
4,606.00 |
0.2M |
| 2023-02-10 |
4,647.00 |
4,663.00 |
4,554.00 |
4,562.00 |
0.5M |
| 2023-02-09 |
4,639.00 |
4,752.00 |
4,635.00 |
4,663.00 |
0.7M |
| 2023-02-08 |
4,669.00 |
4,727.00 |
4,613.00 |
4,613.00 |
0.4M |
| 2023-02-07 |
4,694.00 |
4,699.00 |
4,619.00 |
4,665.00 |
0.2M |
| 2023-02-06 |
4,757.00 |
4,757.00 |
4,672.00 |
4,692.00 |
0.2M |
| 2023-02-03 |
4,657.00 |
4,765.00 |
4,625.20 |
4,761.00 |
0.2M |
| 2023-02-02 |
4,604.00 |
4,699.00 |
4,582.00 |
4,699.00 |
0.2M |
| 2023-02-01 |
4,603.00 |
4,655.00 |
4,587.00 |
4,620.00 |
0.6M |
| 2023-01-31 |
4,626.00 |
4,629.00 |
4,564.00 |
4,606.00 |
0.4M |
| 2023-01-30 |
4,584.00 |
4,644.00 |
4,581.00 |
4,634.00 |
0.2M |
| 2023-01-27 |
4,626.00 |
4,645.00 |
4,581.89 |
4,604.00 |
0.3M |
| 2023-01-26 |
4,559.00 |
4,614.00 |
4,550.00 |
4,605.00 |
0.2M |
| 2023-01-25 |
4,510.00 |
4,543.00 |
4,480.00 |
4,533.00 |
0.3M |
| 2023-01-24 |
4,525.00 |
4,530.00 |
4,486.00 |
4,505.00 |
0.2M |
| 2023-01-23 |
4,511.00 |
4,550.00 |
4,505.00 |
4,505.00 |
0.2M |
| 2023-01-20 |
4,466.00 |
4,513.00 |
4,434.00 |
4,512.00 |
0.2M |
| 2023-01-19 |
4,447.00 |
4,488.59 |
4,415.00 |
4,451.00 |
0.2M |
| 2023-01-18 |
4,500.00 |
4,520.00 |
4,443.00 |
4,455.00 |
0.4M |
| 2023-01-17 |
4,510.00 |
4,554.36 |
4,486.00 |
4,500.00 |
0.3M |
| 2023-01-16 |
4,530.00 |
4,551.84 |
4,494.00 |
4,509.00 |
0.1M |
| 2023-01-13 |
4,546.00 |
4,608.00 |
4,487.00 |
4,518.00 |
0.2M |
| 2023-01-12 |
4,440.00 |
4,530.00 |
4,424.00 |
4,528.00 |
0.4M |
| 2023-01-11 |
4,274.00 |
4,389.00 |
4,259.00 |
4,368.00 |
0.4M |
| 2023-01-10 |
4,203.00 |
4,312.00 |
4,186.00 |
4,287.00 |
0.3M |
| 2023-01-09 |
4,289.00 |
4,335.00 |
4,250.00 |
4,250.00 |
0.3M |
| 2023-01-06 |
4,349.00 |
4,349.00 |
4,258.00 |
4,268.00 |
0.3M |
| 2023-01-05 |
4,317.00 |
4,360.00 |
4,310.00 |
4,331.00 |
0.2M |
| 2023-01-04 |
4,148.00 |
4,329.00 |
4,127.00 |
4,329.00 |
0.4M |
| 2023-01-03 |
4,124.00 |
4,180.00 |
4,115.00 |
4,139.00 |
0.2M |