| 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 |
| 2024-12-31 |
5,110.00 |
5,170.00 |
5,110.00 |
5,140.00 |
0.1M |
| 2024-12-30 |
5,110.00 |
5,150.00 |
5,100.00 |
5,150.00 |
0.2M |
| 2024-12-27 |
5,160.00 |
5,170.00 |
5,135.00 |
5,145.00 |
0.1M |
| 2024-12-24 |
5,205.00 |
5,205.00 |
5,155.00 |
5,155.00 |
0.0M |
| 2024-12-23 |
5,140.00 |
5,180.00 |
5,100.00 |
5,155.00 |
0.1M |
| 2024-12-20 |
5,155.00 |
5,190.00 |
5,110.00 |
5,160.00 |
0.7M |
| 2024-12-19 |
5,260.00 |
5,290.00 |
5,170.00 |
5,190.00 |
0.3M |
| 2024-12-18 |
5,310.00 |
5,335.00 |
5,285.00 |
5,300.00 |
0.3M |
| 2024-12-17 |
5,325.00 |
5,395.00 |
5,275.00 |
5,315.00 |
0.3M |
| 2024-12-16 |
5,405.00 |
5,435.00 |
5,325.00 |
5,380.00 |
0.4M |
| 2024-12-13 |
5,455.00 |
5,470.00 |
5,435.00 |
5,455.00 |
0.2M |
| 2024-12-12 |
5,445.00 |
5,460.00 |
5,410.00 |
5,450.00 |
0.2M |
| 2024-12-11 |
5,515.00 |
5,550.00 |
5,450.00 |
5,450.00 |
0.4M |
| 2024-12-10 |
5,560.00 |
5,580.00 |
5,540.00 |
5,550.00 |
0.1M |
| 2024-12-09 |
5,580.00 |
5,595.00 |
5,530.00 |
5,580.00 |
0.2M |
| 2024-12-06 |
5,635.00 |
5,635.00 |
5,545.00 |
5,545.00 |
0.2M |
| 2024-12-05 |
5,600.00 |
5,635.00 |
5,565.00 |
5,635.00 |
0.3M |
| 2024-12-04 |
5,625.00 |
5,650.00 |
5,575.00 |
5,585.00 |
0.3M |
| 2024-12-03 |
5,645.00 |
5,690.00 |
5,620.00 |
5,625.00 |
0.2M |
| 2024-12-02 |
5,715.00 |
5,750.00 |
5,620.00 |
5,625.00 |
0.2M |
| 2024-11-29 |
5,730.00 |
5,765.00 |
5,720.00 |
5,725.00 |
0.2M |
| 2024-11-28 |
5,740.00 |
5,785.00 |
5,720.00 |
5,750.00 |
0.2M |
| 2024-11-27 |
5,625.00 |
5,700.00 |
5,625.00 |
5,690.00 |
0.3M |
| 2024-11-26 |
5,675.00 |
5,710.00 |
5,630.00 |
5,630.00 |
0.4M |
| 2024-11-25 |
5,640.00 |
5,730.00 |
5,615.00 |
5,695.00 |
1.0M |
| 2024-11-22 |
5,635.00 |
5,665.00 |
5,600.00 |
5,615.00 |
0.2M |
| 2024-11-21 |
5,560.00 |
5,595.00 |
5,510.00 |
5,590.00 |
0.6M |
| 2024-11-20 |
5,670.00 |
5,680.00 |
5,580.00 |
5,620.00 |
0.5M |
| 2024-11-19 |
5,600.00 |
5,760.00 |
5,600.00 |
5,675.00 |
1.0M |
| 2024-11-18 |
5,400.00 |
5,595.00 |
5,400.00 |
5,595.00 |
0.6M |
| 2024-11-15 |
5,410.00 |
5,450.00 |
5,335.00 |
5,400.00 |
0.4M |
| 2024-11-14 |
5,425.00 |
5,430.00 |
5,285.00 |
5,420.00 |
0.6M |
| 2024-11-13 |
5,670.00 |
5,670.00 |
5,455.00 |
5,455.00 |
0.4M |
| 2024-11-12 |
5,600.00 |
5,865.00 |
5,575.00 |
5,670.00 |
1.1M |
| 2024-11-11 |
4,864.00 |
4,966.00 |
4,864.00 |
4,966.00 |
0.2M |
| 2024-11-08 |
4,906.00 |
4,906.00 |
4,828.00 |
4,848.00 |
0.2M |
| 2024-11-07 |
4,922.00 |
4,958.00 |
4,910.00 |
4,910.00 |
0.5M |
| 2024-11-06 |
4,958.00 |
5,005.00 |
4,860.00 |
4,882.00 |
0.3M |
| 2024-11-05 |
4,888.00 |
4,944.00 |
4,880.00 |
4,924.00 |
0.2M |
| 2024-11-04 |
4,936.00 |
4,966.00 |
4,914.00 |
4,914.00 |
0.1M |
| 2024-11-01 |
4,902.00 |
4,972.00 |
4,896.00 |
4,946.00 |
0.1M |
| 2024-10-31 |
5,020.00 |
5,025.00 |
4,884.00 |
4,904.00 |
0.2M |
| 2024-10-30 |
5,020.00 |
5,100.00 |
5,015.00 |
5,040.00 |
0.1M |
| 2024-10-29 |
5,155.00 |
5,155.00 |
5,040.00 |
5,050.00 |
0.2M |
| 2024-10-28 |
5,080.00 |
5,130.00 |
5,060.00 |
5,130.00 |
0.2M |
| 2024-10-25 |
5,060.00 |
5,070.00 |
5,010.00 |
5,055.00 |
0.1M |
| 2024-10-24 |
5,060.00 |
5,085.00 |
5,055.00 |
5,055.00 |
0.2M |
| 2024-10-23 |
5,110.00 |
5,145.00 |
5,045.00 |
5,045.00 |
0.2M |
| 2024-10-22 |
5,175.00 |
5,175.00 |
5,065.00 |
5,120.00 |
0.1M |
| 2024-10-21 |
5,280.00 |
5,280.00 |
5,145.00 |
5,145.00 |
0.1M |
| 2024-10-18 |
5,195.00 |
5,245.00 |
5,175.00 |
5,245.00 |
0.2M |
| 2024-10-17 |
5,145.00 |
5,210.00 |
5,135.00 |
5,195.00 |
0.2M |
| 2024-10-16 |
5,080.00 |
5,175.00 |
5,065.00 |
5,155.00 |
0.2M |
| 2024-10-15 |
5,080.00 |
5,100.00 |
5,035.00 |
5,040.00 |
0.1M |
| 2024-10-14 |
5,065.00 |
5,070.00 |
5,030.00 |
5,070.00 |
0.1M |
| 2024-10-11 |
5,020.00 |
5,060.00 |
5,015.00 |
5,050.00 |
0.4M |
| 2024-10-10 |
5,080.00 |
5,100.00 |
5,015.00 |
5,020.00 |
0.1M |
| 2024-10-09 |
5,060.00 |
5,105.00 |
5,060.00 |
5,080.00 |
0.1M |
| 2024-10-08 |
5,130.00 |
5,130.00 |
5,040.00 |
5,040.00 |
0.6M |
| 2024-10-07 |
5,255.00 |
5,255.00 |
5,165.00 |
5,165.00 |
0.1M |
| 2024-10-04 |
5,150.00 |
5,240.00 |
5,095.00 |
5,205.00 |
0.3M |
| 2024-10-03 |
5,085.00 |
5,110.00 |
5,050.00 |
5,075.00 |
0.2M |
| 2024-10-02 |
5,110.00 |
5,135.00 |
5,035.00 |
5,075.00 |
0.3M |
| 2024-10-01 |
5,120.00 |
5,155.00 |
5,080.00 |
5,120.00 |
0.2M |
| 2024-09-30 |
5,210.00 |
5,210.00 |
5,095.00 |
5,095.00 |
0.2M |
| 2024-09-27 |
5,225.00 |
5,245.00 |
5,190.00 |
5,220.00 |
0.2M |
| 2024-09-26 |
5,240.00 |
5,295.00 |
5,200.00 |
5,220.00 |
0.2M |
| 2024-09-25 |
5,170.00 |
5,210.00 |
5,165.00 |
5,170.00 |
0.2M |
| 2024-09-24 |
5,260.00 |
5,260.00 |
5,165.00 |
5,190.00 |
0.1M |
| 2024-09-23 |
5,165.00 |
5,220.00 |
5,120.00 |
5,205.00 |
0.1M |
| 2024-09-20 |
5,270.00 |
5,310.00 |
5,150.00 |
5,150.00 |
0.5M |
| 2024-09-19 |
5,315.00 |
5,330.00 |
5,260.00 |
5,325.00 |
0.1M |
| 2024-09-18 |
5,300.00 |
5,300.00 |
5,200.00 |
5,240.00 |
0.2M |
| 2024-09-17 |
5,305.00 |
5,325.00 |
5,295.00 |
5,300.00 |
0.5M |
| 2024-09-16 |
5,240.00 |
5,265.00 |
5,225.00 |
5,265.00 |
0.0M |
| 2024-09-13 |
5,220.00 |
5,255.00 |
5,195.00 |
5,230.00 |
0.1M |
| 2024-09-12 |
5,175.00 |
5,190.00 |
5,140.00 |
5,185.00 |
0.1M |
| 2024-09-11 |
5,140.00 |
5,145.00 |
5,075.00 |
5,130.00 |
0.1M |
| 2024-09-10 |
5,145.00 |
5,180.00 |
5,100.00 |
5,100.00 |
0.1M |
| 2024-09-09 |
5,175.00 |
5,175.00 |
5,140.00 |
5,140.00 |
0.1M |
| 2024-09-06 |
5,230.00 |
5,230.00 |
5,115.00 |
5,130.00 |
0.1M |
| 2024-09-05 |
5,235.00 |
5,285.00 |
5,225.00 |
5,225.00 |
0.1M |
| 2024-09-04 |
5,255.00 |
5,255.00 |
5,210.00 |
5,230.00 |
0.1M |
| 2024-09-03 |
5,300.00 |
5,355.00 |
5,285.00 |
5,305.00 |
0.1M |
| 2024-09-02 |
5,345.00 |
5,350.00 |
5,290.00 |
5,315.00 |
0.1M |
| 2024-08-30 |
5,365.00 |
5,390.00 |
5,335.00 |
5,355.00 |
0.4M |
| 2024-08-29 |
5,355.00 |
5,375.00 |
5,330.00 |
5,350.00 |
0.1M |
| 2024-08-28 |
5,330.00 |
5,360.00 |
5,295.00 |
5,335.00 |
0.1M |
| 2024-08-27 |
5,285.00 |
5,345.00 |
5,265.00 |
5,320.00 |
0.1M |
| 2024-08-23 |
5,280.00 |
5,315.00 |
5,255.00 |
5,295.00 |
0.1M |
| 2024-08-22 |
5,200.00 |
5,300.00 |
5,200.00 |
5,255.00 |
0.1M |
| 2024-08-21 |
5,225.00 |
5,265.00 |
5,220.00 |
5,260.00 |
0.1M |
| 2024-08-20 |
5,310.00 |
5,330.00 |
5,225.00 |
5,230.00 |
0.1M |
| 2024-08-19 |
5,270.00 |
5,335.00 |
5,270.00 |
5,320.00 |
0.1M |
| 2024-08-16 |
5,285.00 |
5,290.00 |
5,245.00 |
5,275.00 |
0.1M |
| 2024-08-15 |
5,260.00 |
5,315.00 |
5,235.00 |
5,295.00 |
0.2M |
| 2024-08-14 |
5,265.00 |
5,265.00 |
5,160.00 |
5,180.00 |
0.1M |
| 2024-08-13 |
5,150.00 |
5,175.00 |
5,125.00 |
5,155.00 |
0.1M |
| 2024-08-12 |
5,165.00 |
5,175.00 |
5,115.00 |
5,135.00 |
0.1M |
| 2024-08-09 |
5,170.00 |
5,190.00 |
5,105.00 |
5,150.00 |
0.1M |
| 2024-08-08 |
5,110.00 |
5,190.00 |
5,070.00 |
5,185.00 |
0.2M |
| 2024-08-07 |
5,080.00 |
5,155.00 |
5,070.00 |
5,145.00 |
0.2M |
| 2024-08-06 |
5,045.00 |
5,080.00 |
5,010.00 |
5,040.00 |
0.2M |
| 2024-08-05 |
5,035.00 |
5,065.00 |
4,958.00 |
5,015.00 |
0.1M |
| 2024-08-02 |
5,160.00 |
5,210.00 |
5,130.00 |
5,155.00 |
0.2M |
| 2024-08-01 |
5,345.00 |
5,345.00 |
5,225.00 |
5,240.00 |
0.1M |
| 2024-07-31 |
5,355.00 |
5,380.00 |
5,330.00 |
5,360.00 |
0.1M |
| 2024-07-30 |
5,265.00 |
5,340.00 |
5,260.00 |
5,310.00 |
0.2M |
| 2024-07-29 |
5,375.00 |
5,390.00 |
5,270.00 |
5,280.00 |
0.1M |
| 2024-07-26 |
5,235.00 |
5,330.00 |
5,235.00 |
5,330.00 |
0.3M |
| 2024-07-25 |
5,230.00 |
5,270.00 |
5,160.00 |
5,270.00 |
0.4M |
| 2024-07-24 |
5,255.00 |
5,300.00 |
5,255.00 |
5,275.00 |
0.2M |
| 2024-07-23 |
5,380.00 |
5,385.00 |
5,300.00 |
5,300.00 |
0.2M |
| 2024-07-22 |
5,425.00 |
5,446.16 |
5,375.00 |
5,380.00 |
0.2M |
| 2024-07-19 |
5,535.00 |
5,590.00 |
5,375.00 |
5,400.00 |
0.2M |
| 2024-07-18 |
5,505.00 |
5,530.00 |
5,450.00 |
5,460.00 |
0.2M |
| 2024-07-17 |
5,525.00 |
5,535.00 |
5,482.30 |
5,500.00 |
0.1M |
| 2024-07-16 |
5,500.00 |
5,548.85 |
5,465.00 |
5,535.00 |
0.2M |
| 2024-07-15 |
5,645.00 |
5,662.25 |
5,520.00 |
5,525.00 |
0.3M |
| 2024-07-12 |
5,660.00 |
5,675.00 |
5,595.00 |
5,650.00 |
0.1M |
| 2024-07-11 |
5,710.00 |
5,715.00 |
5,455.00 |
5,610.00 |
0.3M |
| 2024-07-10 |
5,660.00 |
5,715.00 |
5,650.00 |
5,690.00 |
0.1M |
| 2024-07-09 |
5,760.00 |
5,760.00 |
5,620.00 |
5,645.00 |
0.2M |
| 2024-07-08 |
5,665.00 |
5,740.00 |
5,665.00 |
5,720.00 |
0.2M |
| 2024-07-05 |
5,690.00 |
5,750.00 |
5,665.00 |
5,700.00 |
0.1M |
| 2024-07-04 |
5,625.00 |
5,680.00 |
5,625.00 |
5,650.00 |
0.1M |
| 2024-07-03 |
5,585.00 |
5,747.25 |
5,555.00 |
5,620.00 |
0.2M |
| 2024-07-02 |
5,540.00 |
5,575.00 |
5,497.21 |
5,565.00 |
0.1M |
| 2024-07-01 |
5,600.00 |
5,642.13 |
5,575.00 |
5,575.00 |
0.1M |
| 2024-06-28 |
5,615.00 |
5,620.00 |
5,517.25 |
5,540.00 |
0.1M |
| 2024-06-27 |
5,575.00 |
5,625.00 |
5,530.00 |
5,585.00 |
0.1M |
| 2024-06-26 |
5,570.00 |
5,590.00 |
5,510.00 |
5,555.00 |
0.2M |
| 2024-06-25 |
5,630.00 |
5,640.00 |
5,525.00 |
5,535.00 |
0.1M |
| 2024-06-24 |
5,575.00 |
5,655.00 |
5,535.00 |
5,640.00 |
0.1M |
| 2024-06-21 |
5,670.00 |
5,695.00 |
5,560.00 |
5,595.00 |
0.3M |
| 2024-06-20 |
5,640.00 |
5,695.00 |
5,620.00 |
5,695.00 |
0.1M |
| 2024-06-19 |
5,650.00 |
5,650.00 |
5,605.00 |
5,645.00 |
0.1M |
| 2024-06-18 |
5,545.00 |
5,655.00 |
5,535.00 |
5,650.00 |
0.5M |
| 2024-06-17 |
5,575.00 |
5,590.00 |
5,510.00 |
5,520.00 |
0.1M |
| 2024-06-14 |
5,710.00 |
5,710.00 |
5,535.00 |
5,550.00 |
0.1M |
| 2024-06-13 |
5,670.00 |
5,670.00 |
5,585.00 |
5,630.00 |
0.2M |
| 2024-06-12 |
5,615.00 |
5,824.68 |
5,565.00 |
5,680.00 |
0.2M |
| 2024-06-11 |
5,650.00 |
5,685.00 |
5,555.00 |
5,600.00 |
0.2M |
| 2024-06-10 |
5,585.00 |
5,670.00 |
5,570.00 |
5,620.00 |
0.1M |
| 2024-06-07 |
5,720.00 |
5,720.00 |
5,630.00 |
5,635.00 |
0.1M |
| 2024-06-06 |
5,785.00 |
5,785.00 |
5,720.00 |
5,720.00 |
0.2M |
| 2024-06-05 |
5,790.00 |
5,820.00 |
5,715.00 |
5,715.00 |
0.2M |
| 2024-06-04 |
5,705.00 |
5,810.00 |
5,705.00 |
5,770.00 |
0.4M |
| 2024-06-03 |
5,780.00 |
5,795.00 |
5,710.00 |
5,715.00 |
0.2M |
| 2024-05-31 |
5,720.00 |
5,725.00 |
5,665.00 |
5,690.00 |
0.7M |
| 2024-05-30 |
5,645.00 |
5,740.00 |
5,645.00 |
5,710.00 |
0.2M |
| 2024-05-29 |
5,670.00 |
5,705.00 |
5,655.00 |
5,670.00 |
0.3M |
| 2024-05-28 |
5,730.00 |
5,735.00 |
5,647.61 |
5,675.00 |
0.2M |
| 2024-05-24 |
5,615.00 |
5,715.00 |
5,605.00 |
5,710.00 |
0.1M |
| 2024-05-23 |
5,640.00 |
5,675.00 |
5,595.00 |
5,670.00 |
0.2M |
| 2024-05-22 |
5,815.00 |
5,830.00 |
5,730.00 |
5,740.00 |
0.2M |
| 2024-05-21 |
5,840.00 |
5,905.00 |
5,795.00 |
5,835.00 |
0.1M |
| 2024-05-20 |
5,920.00 |
5,945.00 |
5,865.00 |
5,865.00 |
0.3M |
| 2024-05-17 |
6,005.00 |
6,030.00 |
5,855.00 |
5,925.00 |
0.2M |
| 2024-05-16 |
5,980.00 |
6,075.00 |
5,955.00 |
6,035.00 |
0.2M |
| 2024-05-15 |
5,790.00 |
5,980.00 |
5,735.00 |
5,980.00 |
0.2M |
| 2024-05-14 |
5,900.00 |
5,900.00 |
5,590.00 |
5,770.00 |
0.3M |
| 2024-05-13 |
5,850.00 |
5,905.00 |
5,820.00 |
5,905.00 |
0.2M |
| 2024-05-10 |
5,805.00 |
5,860.00 |
5,785.00 |
5,850.00 |
0.1M |
| 2024-05-09 |
5,790.00 |
5,820.00 |
5,745.00 |
5,785.00 |
0.7M |
| 2024-05-08 |
5,760.00 |
5,795.00 |
5,720.00 |
5,775.00 |
0.1M |
| 2024-05-07 |
5,575.00 |
5,775.00 |
5,535.00 |
5,745.00 |
0.3M |
| 2024-05-03 |
5,505.00 |
5,565.00 |
5,485.00 |
5,495.00 |
0.2M |
| 2024-05-02 |
5,545.00 |
5,555.00 |
5,445.00 |
5,465.00 |
0.2M |
| 2024-05-01 |
5,525.00 |
5,555.00 |
5,480.00 |
5,555.00 |
0.2M |
| 2024-04-30 |
5,500.00 |
5,535.00 |
5,440.00 |
5,485.00 |
0.2M |
| 2024-04-29 |
5,505.00 |
5,540.00 |
5,490.00 |
5,505.00 |
0.2M |
| 2024-04-26 |
5,465.00 |
5,505.00 |
5,445.00 |
5,475.00 |
0.2M |
| 2024-04-25 |
5,430.00 |
5,500.00 |
5,395.00 |
5,450.00 |
0.2M |
| 2024-04-24 |
5,525.00 |
5,560.00 |
5,460.00 |
5,465.00 |
0.1M |
| 2024-04-23 |
5,545.00 |
5,585.00 |
5,470.00 |
5,525.00 |
0.3M |
| 2024-04-22 |
5,530.00 |
5,560.00 |
5,470.00 |
5,515.00 |
0.2M |
| 2024-04-19 |
5,410.00 |
5,550.00 |
5,365.00 |
5,455.00 |
0.2M |
| 2024-04-18 |
5,465.00 |
5,490.00 |
5,385.00 |
5,445.00 |
0.1M |
| 2024-04-17 |
5,410.00 |
5,470.00 |
5,410.00 |
5,420.00 |
0.2M |
| 2024-04-16 |
5,505.00 |
5,555.00 |
5,400.00 |
5,435.00 |
0.2M |
| 2024-04-15 |
5,615.00 |
5,680.00 |
5,570.00 |
5,585.00 |
0.3M |
| 2024-04-12 |
5,555.00 |
5,600.00 |
5,545.00 |
5,570.00 |
0.2M |
| 2024-04-11 |
5,510.00 |
5,565.00 |
5,465.00 |
5,520.00 |
0.3M |
| 2024-04-10 |
5,535.00 |
5,537.50 |
5,470.00 |
5,510.00 |
0.5M |
| 2024-04-09 |
5,460.00 |
5,505.00 |
5,420.00 |
5,500.00 |
0.3M |
| 2024-04-08 |
5,485.00 |
5,515.00 |
5,445.00 |
5,480.00 |
0.4M |
| 2024-04-05 |
5,570.00 |
5,650.00 |
5,450.00 |
5,465.00 |
0.4M |
| 2024-04-04 |
5,725.00 |
5,735.00 |
5,649.96 |
5,650.00 |
0.3M |
| 2024-04-03 |
5,750.00 |
5,805.38 |
5,680.00 |
5,720.00 |
0.3M |
| 2024-04-02 |
5,795.00 |
5,855.00 |
5,725.00 |
5,750.00 |
0.2M |
| 2024-03-28 |
5,732.00 |
5,876.00 |
5,732.00 |
5,760.00 |
0.2M |
| 2024-03-27 |
5,754.00 |
5,818.00 |
5,746.00 |
5,768.00 |
0.1M |
| 2024-03-26 |
5,648.00 |
5,758.00 |
5,648.00 |
5,758.00 |
0.2M |
| 2024-03-25 |
5,780.00 |
5,780.00 |
5,660.00 |
5,680.00 |
0.4M |
| 2024-03-22 |
5,762.00 |
5,762.00 |
5,654.00 |
5,684.00 |
0.2M |
| 2024-03-21 |
5,738.00 |
5,766.00 |
5,590.00 |
5,744.00 |
0.3M |
| 2024-03-20 |
5,666.00 |
5,706.00 |
5,640.00 |
5,666.00 |
0.3M |
| 2024-03-19 |
5,733.39 |
5,768.00 |
5,638.00 |
5,648.00 |
0.4M |
| 2024-03-18 |
5,729.71 |
5,768.00 |
5,708.00 |
5,732.00 |
0.2M |
| 2024-03-15 |
5,722.00 |
5,772.00 |
5,704.00 |
5,730.00 |
0.6M |
| 2024-03-14 |
5,702.00 |
5,738.00 |
5,678.00 |
5,718.00 |
0.2M |
| 2024-03-13 |
5,744.00 |
5,756.00 |
5,689.14 |
5,690.00 |
0.2M |
| 2024-03-12 |
5,704.00 |
5,742.00 |
5,676.00 |
5,728.00 |
0.2M |
| 2024-03-11 |
5,652.00 |
5,686.00 |
5,622.00 |
5,676.00 |
0.1M |
| 2024-03-08 |
5,678.00 |
5,694.00 |
5,612.00 |
5,666.00 |
0.2M |
| 2024-03-07 |
5,640.00 |
5,726.00 |
5,626.00 |
5,666.00 |
0.3M |
| 2024-03-06 |
5,620.00 |
5,642.00 |
5,556.00 |
5,620.00 |
0.6M |
| 2024-03-05 |
5,556.00 |
5,614.00 |
5,546.00 |
5,612.00 |
0.3M |
| 2024-03-04 |
5,620.00 |
5,652.00 |
5,550.00 |
5,584.00 |
0.2M |
| 2024-03-01 |
5,682.00 |
5,682.00 |
5,584.00 |
5,642.00 |
0.2M |
| 2024-02-29 |
5,660.00 |
5,682.00 |
5,610.00 |
5,616.00 |
0.4M |
| 2024-02-28 |
5,694.00 |
5,712.00 |
5,634.00 |
5,640.00 |
0.2M |
| 2024-02-27 |
5,726.00 |
5,762.00 |
5,684.59 |
5,688.00 |
0.2M |
| 2024-02-26 |
5,800.00 |
5,804.00 |
5,714.00 |
5,734.00 |
0.2M |
| 2024-02-23 |
5,806.00 |
5,836.00 |
5,768.00 |
5,782.00 |
0.2M |
| 2024-02-22 |
5,822.00 |
5,842.00 |
5,784.00 |
5,794.00 |
0.2M |
| 2024-02-21 |
5,836.00 |
5,836.00 |
5,730.00 |
5,760.00 |
0.3M |
| 2024-02-20 |
5,760.00 |
5,838.00 |
5,760.00 |
5,826.00 |
0.2M |
| 2024-02-19 |
5,744.00 |
5,780.00 |
5,694.00 |
5,760.00 |
0.1M |
| 2024-02-16 |
5,682.00 |
5,748.29 |
5,678.00 |
5,748.00 |
0.2M |
| 2024-02-15 |
5,664.00 |
5,708.00 |
5,620.00 |
5,658.00 |
0.2M |
| 2024-02-14 |
5,548.00 |
5,656.00 |
5,504.66 |
5,620.00 |
0.2M |
| 2024-02-13 |
5,686.00 |
5,704.00 |
5,514.00 |
5,556.00 |
0.3M |
| 2024-02-12 |
5,812.00 |
5,848.00 |
5,698.00 |
5,716.00 |
0.2M |
| 2024-02-09 |
5,776.00 |
5,798.00 |
5,728.00 |
5,768.00 |
0.1M |
| 2024-02-08 |
5,768.00 |
5,832.00 |
5,762.00 |
5,776.00 |
0.2M |
| 2024-02-07 |
5,668.00 |
5,822.00 |
5,668.00 |
5,794.00 |
0.4M |
| 2024-02-06 |
5,752.00 |
5,770.00 |
5,704.00 |
5,760.00 |
0.3M |
| 2024-02-05 |
5,770.00 |
5,814.00 |
5,719.60 |
5,720.00 |
0.3M |
| 2024-02-02 |
5,832.00 |
5,850.00 |
5,761.33 |
5,766.00 |
0.3M |
| 2024-02-01 |
5,722.00 |
5,846.00 |
5,710.00 |
5,774.00 |
0.2M |
| 2024-01-31 |
5,768.00 |
5,792.00 |
5,730.00 |
5,756.00 |
0.6M |
| 2024-01-30 |
5,740.00 |
5,798.00 |
5,728.00 |
5,744.00 |
0.2M |
| 2024-01-29 |
5,752.00 |
5,752.00 |
5,698.00 |
5,716.00 |
0.1M |
| 2024-01-26 |
5,716.00 |
5,778.00 |
5,686.00 |
5,760.00 |
0.3M |
| 2024-01-25 |
5,682.00 |
5,744.00 |
5,660.00 |
5,710.00 |
0.2M |
| 2024-01-24 |
5,716.00 |
5,753.66 |
5,652.00 |
5,708.00 |
0.2M |
| 2024-01-23 |
5,778.00 |
5,786.00 |
5,677.17 |
5,678.00 |
0.3M |
| 2024-01-22 |
5,664.00 |
5,766.00 |
5,648.00 |
5,752.00 |
0.3M |
| 2024-01-19 |
5,656.00 |
5,722.00 |
5,608.00 |
5,612.00 |
0.2M |
| 2024-01-18 |
5,584.00 |
5,654.00 |
5,584.00 |
5,644.00 |
0.2M |
| 2024-01-17 |
5,540.00 |
5,601.12 |
5,509.28 |
5,600.00 |
0.4M |
| 2024-01-16 |
5,602.00 |
5,644.00 |
5,572.00 |
5,608.00 |
0.1M |
| 2024-01-15 |
5,666.00 |
5,684.00 |
5,620.00 |
5,640.00 |
0.1M |
| 2024-01-12 |
5,646.00 |
5,694.00 |
5,616.00 |
5,652.00 |
0.2M |
| 2024-01-11 |
5,690.00 |
5,712.00 |
5,592.00 |
5,600.00 |
0.2M |
| 2024-01-10 |
5,636.00 |
5,674.00 |
5,532.00 |
5,662.00 |
0.3M |
| 2024-01-09 |
5,712.00 |
5,746.00 |
5,696.00 |
5,700.00 |
0.4M |
| 2024-01-08 |
5,686.00 |
5,732.00 |
5,654.00 |
5,702.00 |
0.2M |
| 2024-01-05 |
5,686.00 |
5,708.00 |
5,620.00 |
5,704.00 |
0.2M |
| 2024-01-04 |
5,620.00 |
5,716.65 |
5,619.57 |
5,716.00 |
0.2M |
| 2024-01-03 |
5,690.00 |
5,736.00 |
5,596.00 |
5,636.00 |
0.2M |
| 2024-01-02 |
5,738.00 |
5,804.00 |
5,672.00 |
5,700.00 |
0.2M |