| 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 |
8,810.00 |
9,040.00 |
8,740.00 |
8,900.00 |
0.7M |
| 2021-12-29 |
9,010.00 |
9,120.00 |
8,880.00 |
8,880.00 |
0.0M |
| 2021-12-28 |
8,880.00 |
9,080.00 |
8,760.00 |
8,960.00 |
0.0M |
| 2021-12-27 |
8,970.00 |
9,980.00 |
8,680.00 |
8,810.00 |
0.0M |
| 2021-12-26 |
8,520.00 |
8,520.00 |
8,520.00 |
8,520.00 |
0.0M |
| 2021-12-24 |
8,060.00 |
9,480.00 |
8,060.00 |
8,520.00 |
11.3M |
| 2021-12-23 |
8,120.00 |
8,310.00 |
8,070.00 |
8,070.00 |
0.0M |
| 2021-12-22 |
7,660.00 |
8,760.00 |
7,530.00 |
8,190.00 |
0.0M |
| 2021-12-21 |
6,730.00 |
8,560.00 |
6,670.00 |
7,600.00 |
0.0M |
| 2021-12-20 |
6,670.00 |
7,160.00 |
6,670.00 |
6,750.00 |
0.4M |
| 2021-12-17 |
6,810.00 |
6,820.00 |
6,710.00 |
6,770.00 |
0.1M |
| 2021-12-16 |
6,820.00 |
6,900.00 |
6,770.00 |
6,810.00 |
0.0M |
| 2021-12-15 |
6,850.00 |
6,930.00 |
6,740.00 |
6,810.00 |
0.1M |
| 2021-12-14 |
6,920.00 |
7,010.00 |
6,760.00 |
6,910.00 |
0.2M |
| 2021-12-13 |
7,040.00 |
7,110.00 |
6,980.00 |
6,980.00 |
0.0M |
| 2021-12-10 |
7,150.00 |
7,150.00 |
7,040.00 |
7,060.00 |
0.1M |
| 2021-12-09 |
7,010.00 |
7,160.00 |
7,010.00 |
7,090.00 |
0.1M |
| 2021-12-08 |
7,090.00 |
7,280.00 |
7,010.00 |
7,010.00 |
0.2M |
| 2021-12-07 |
7,130.00 |
7,220.00 |
6,980.00 |
7,030.00 |
0.1M |
| 2021-12-06 |
7,160.00 |
7,270.00 |
7,020.00 |
7,120.00 |
0.2M |
| 2021-12-05 |
7,170.00 |
7,170.00 |
7,170.00 |
7,170.00 |
0.0M |
| 2021-12-03 |
7,130.00 |
7,220.00 |
6,960.00 |
7,170.00 |
0.1M |
| 2021-12-02 |
6,900.00 |
7,170.00 |
6,900.00 |
7,120.00 |
0.1M |
| 2021-12-01 |
6,780.00 |
7,160.00 |
6,640.00 |
7,120.00 |
0.3M |
| 2021-11-30 |
7,470.00 |
7,470.00 |
6,830.00 |
6,830.00 |
0.0M |
| 2021-11-29 |
7,100.00 |
7,460.00 |
7,100.00 |
7,250.00 |
0.3M |
| 2021-11-26 |
7,820.00 |
8,400.00 |
7,600.00 |
7,620.00 |
1.0M |
| 2021-11-25 |
7,790.00 |
7,970.00 |
7,750.00 |
7,810.00 |
0.1M |
| 2021-11-24 |
7,680.00 |
7,890.00 |
7,560.00 |
7,790.00 |
0.2M |
| 2021-11-23 |
7,970.00 |
8,200.00 |
7,780.00 |
7,780.00 |
0.3M |
| 2021-11-22 |
8,040.00 |
8,150.00 |
7,920.00 |
8,010.00 |
0.2M |
| 2021-11-19 |
7,870.00 |
8,210.00 |
7,870.00 |
8,040.00 |
0.3M |
| 2021-11-18 |
7,710.00 |
8,090.00 |
7,440.00 |
7,890.00 |
0.0M |
| 2021-11-17 |
7,890.00 |
7,990.00 |
7,710.00 |
7,710.00 |
0.2M |
| 2021-11-16 |
8,010.00 |
8,080.00 |
7,850.00 |
7,890.00 |
0.2M |
| 2021-11-15 |
7,830.00 |
8,100.00 |
7,760.00 |
7,990.00 |
0.2M |
| 2021-11-12 |
7,400.00 |
7,880.00 |
7,400.00 |
7,830.00 |
0.3M |
| 2021-11-11 |
7,760.00 |
8,080.00 |
7,450.00 |
7,510.00 |
0.0M |
| 2021-11-10 |
8,180.00 |
8,370.00 |
7,760.00 |
7,770.00 |
0.0M |
| 2021-11-09 |
8,500.00 |
8,590.00 |
8,160.00 |
8,180.00 |
0.0M |
| 2021-11-08 |
8,290.00 |
8,490.00 |
8,220.00 |
8,430.00 |
0.3M |
| 2021-11-07 |
8,390.00 |
8,390.00 |
8,390.00 |
8,390.00 |
0.0M |
| 2021-11-05 |
8,540.00 |
8,740.00 |
8,300.00 |
8,390.00 |
0.4M |
| 2021-11-04 |
8,760.00 |
8,870.00 |
8,540.00 |
8,580.00 |
0.0M |
| 2021-11-03 |
8,850.00 |
9,170.00 |
8,730.00 |
8,750.00 |
0.0M |
| 2021-11-02 |
9,130.00 |
9,190.00 |
8,800.00 |
8,850.00 |
0.5M |
| 2021-11-01 |
9,150.00 |
9,350.00 |
8,820.00 |
9,110.00 |
0.0M |
| 2021-10-31 |
9,120.00 |
9,120.00 |
9,120.00 |
9,120.00 |
0.0M |
| 2021-10-29 |
9,390.00 |
9,500.00 |
9,010.00 |
9,120.00 |
0.8M |
| 2021-10-28 |
8,850.00 |
9,950.00 |
8,750.00 |
9,400.00 |
0.0M |
| 2021-10-27 |
8,800.00 |
9,110.00 |
8,780.00 |
8,850.00 |
0.0M |
| 2021-10-26 |
8,680.00 |
8,890.00 |
8,630.00 |
8,700.00 |
0.0M |
| 2021-10-25 |
8,550.00 |
8,760.00 |
8,410.00 |
8,640.00 |
0.0M |
| 2021-10-24 |
8,550.00 |
8,550.00 |
8,550.00 |
8,550.00 |
0.0M |
| 2021-10-22 |
8,830.00 |
9,010.00 |
8,530.00 |
8,550.00 |
0.7M |
| 2021-10-21 |
9,380.00 |
9,550.00 |
8,910.00 |
8,910.00 |
0.0M |
| 2021-10-20 |
9,410.00 |
9,470.00 |
9,200.00 |
9,250.00 |
0.0M |
| 2021-10-19 |
10,100.00 |
10,250.00 |
9,360.00 |
9,360.00 |
0.0M |
| 2021-10-18 |
10,150.00 |
10,200.00 |
9,750.00 |
10,050.00 |
0.0M |
| 2021-10-17 |
10,200.00 |
10,200.00 |
10,200.00 |
10,200.00 |
0.0M |
| 2021-10-15 |
10,050.00 |
10,250.00 |
9,880.00 |
10,200.00 |
2.7M |
| 2021-10-14 |
9,170.00 |
10,200.00 |
9,100.00 |
10,200.00 |
0.0M |
| 2021-10-13 |
9,280.00 |
9,470.00 |
8,990.00 |
9,030.00 |
0.0M |
| 2021-10-12 |
9,350.00 |
9,580.00 |
9,180.00 |
9,390.00 |
0.0M |
| 2021-10-11 |
9,400.00 |
9,400.00 |
9,400.00 |
9,400.00 |
0.0M |
| 2021-10-08 |
9,700.00 |
10,550.00 |
9,260.00 |
9,400.00 |
7.0M |
| 2021-10-07 |
9,820.00 |
10,050.00 |
9,200.00 |
9,790.00 |
0.0M |
| 2021-10-06 |
9,170.00 |
10,800.00 |
8,660.00 |
9,660.00 |
0.0M |
| 2021-10-05 |
8,520.00 |
9,920.00 |
7,770.00 |
9,000.00 |
0.0M |
| 2021-10-04 |
7,820.00 |
7,820.00 |
7,820.00 |
7,820.00 |
0.0M |
| 2021-10-01 |
7,900.00 |
8,120.00 |
7,780.00 |
7,820.00 |
0.7M |
| 2021-09-30 |
8,090.00 |
8,610.00 |
7,910.00 |
7,910.00 |
0.0M |
| 2021-09-29 |
7,770.00 |
8,200.00 |
7,580.00 |
8,090.00 |
0.8M |
| 2021-09-28 |
8,430.00 |
8,520.00 |
8,060.00 |
8,060.00 |
0.0M |
| 2021-09-27 |
8,400.00 |
8,530.00 |
8,150.00 |
8,370.00 |
1.1M |
| 2021-09-26 |
8,310.00 |
8,310.00 |
8,310.00 |
8,310.00 |
0.0M |
| 2021-09-24 |
8,520.00 |
8,640.00 |
8,260.00 |
8,310.00 |
0.9M |
| 2021-09-23 |
8,500.00 |
9,140.00 |
8,450.00 |
8,520.00 |
2.4M |
| 2021-09-22 |
8,620.00 |
8,620.00 |
8,620.00 |
8,620.00 |
0.0M |
| 2021-09-17 |
8,770.00 |
8,830.00 |
8,590.00 |
8,620.00 |
0.6M |
| 2021-09-16 |
8,930.00 |
9,030.00 |
8,650.00 |
8,900.00 |
1.2M |
| 2021-09-15 |
8,930.00 |
9,230.00 |
8,810.00 |
9,030.00 |
0.0M |
| 2021-09-14 |
9,150.00 |
9,150.00 |
8,820.00 |
8,930.00 |
0.0M |
| 2021-09-13 |
9,370.00 |
9,370.00 |
8,680.00 |
9,230.00 |
0.0M |
| 2021-09-12 |
9,440.00 |
9,440.00 |
9,440.00 |
9,440.00 |
0.0M |
| 2021-09-10 |
9,730.00 |
9,800.00 |
9,320.00 |
9,440.00 |
3.4M |
| 2021-09-09 |
8,600.00 |
10,250.00 |
8,600.00 |
9,450.00 |
28.4M |
| 2021-09-08 |
9,140.00 |
9,250.00 |
8,600.00 |
8,600.00 |
0.0M |
| 2021-09-07 |
9,040.00 |
9,460.00 |
8,710.00 |
9,450.00 |
0.0M |
| 2021-09-06 |
9,090.00 |
9,360.00 |
8,900.00 |
9,100.00 |
0.0M |
| 2021-09-05 |
9,170.00 |
9,170.00 |
9,170.00 |
9,170.00 |
0.0M |
| 2021-09-03 |
8,520.00 |
10,100.00 |
8,470.00 |
9,170.00 |
33.2M |
| 2021-09-02 |
8,430.00 |
8,590.00 |
8,230.00 |
8,420.00 |
0.0M |
| 2021-09-01 |
8,420.00 |
8,650.00 |
8,100.00 |
8,560.00 |
0.0M |
| 2021-08-31 |
6,950.00 |
8,810.00 |
6,810.00 |
8,260.00 |
0.0M |
| 2021-08-30 |
6,700.00 |
7,500.00 |
6,650.00 |
6,920.00 |
0.0M |
| 2021-08-29 |
6,770.00 |
6,770.00 |
6,770.00 |
6,770.00 |
0.0M |
| 2021-08-27 |
5,950.00 |
7,280.00 |
5,940.00 |
6,770.00 |
22.9M |
| 2021-08-26 |
6,140.00 |
6,140.00 |
5,880.00 |
5,940.00 |
0.0M |
| 2021-08-25 |
5,770.00 |
6,290.00 |
5,740.00 |
6,220.00 |
0.0M |
| 2021-08-24 |
5,670.00 |
5,850.00 |
5,610.00 |
5,780.00 |
1.1M |
| 2021-08-23 |
5,610.00 |
5,740.00 |
5,410.00 |
5,660.00 |
0.0M |
| 2021-08-22 |
5,570.00 |
5,570.00 |
5,570.00 |
5,570.00 |
0.0M |
| 2021-08-20 |
5,680.00 |
5,840.00 |
5,450.00 |
5,570.00 |
1.3M |
| 2021-08-19 |
6,110.00 |
6,210.00 |
5,640.00 |
5,680.00 |
1.9M |
| 2021-08-18 |
6,200.00 |
6,310.00 |
6,030.00 |
6,160.00 |
0.9M |
| 2021-08-17 |
6,580.00 |
6,580.00 |
6,200.00 |
6,300.00 |
0.0M |
| 2021-08-16 |
6,600.00 |
6,600.00 |
6,600.00 |
6,600.00 |
0.0M |
| 2021-08-13 |
6,850.00 |
6,990.00 |
6,550.00 |
6,600.00 |
1.3M |
| 2021-08-12 |
7,140.00 |
7,170.00 |
6,780.00 |
6,780.00 |
0.0M |
| 2021-08-11 |
7,190.00 |
7,350.00 |
6,930.00 |
7,350.00 |
2.4M |
| 2021-08-10 |
7,320.00 |
7,390.00 |
6,980.00 |
7,240.00 |
0.0M |
| 2021-08-09 |
6,250.00 |
7,960.00 |
6,250.00 |
7,400.00 |
0.0M |
| 2021-08-08 |
6,130.00 |
6,130.00 |
6,130.00 |
6,130.00 |
0.0M |
| 2021-08-06 |
6,510.00 |
6,550.00 |
6,120.00 |
6,130.00 |
3.2M |
| 2021-08-05 |
5,570.00 |
7,060.00 |
5,500.00 |
6,630.00 |
0.0M |
| 2021-08-04 |
5,900.00 |
5,940.00 |
5,430.00 |
5,520.00 |
0.0M |
| 2021-08-03 |
5,620.00 |
5,650.00 |
5,360.00 |
5,580.00 |
0.0M |
| 2021-08-02 |
5,670.00 |
5,790.00 |
5,620.00 |
5,650.00 |
0.0M |
| 2021-08-01 |
5,820.00 |
5,820.00 |
5,820.00 |
5,820.00 |
0.0M |
| 2021-07-30 |
6,500.00 |
6,570.00 |
5,710.00 |
5,820.00 |
7.7M |
| 2021-07-29 |
4,675.00 |
6,070.00 |
4,675.00 |
6,070.00 |
10.4M |
| 2021-07-28 |
4,740.00 |
4,795.00 |
4,640.00 |
4,675.00 |
0.2M |
| 2021-07-27 |
4,760.00 |
4,810.00 |
4,720.00 |
4,740.00 |
0.0M |
| 2021-07-26 |
4,830.00 |
4,870.00 |
4,770.00 |
4,780.00 |
0.1M |
| 2021-07-23 |
4,830.00 |
4,890.00 |
4,740.00 |
4,830.00 |
0.1M |
| 2021-07-22 |
4,690.00 |
4,950.00 |
4,690.00 |
4,830.00 |
0.2M |
| 2021-07-21 |
4,660.00 |
4,715.00 |
4,650.00 |
4,695.00 |
0.0M |
| 2021-07-20 |
4,640.00 |
4,700.00 |
4,625.00 |
4,660.00 |
0.1M |
| 2021-07-19 |
4,770.00 |
4,785.00 |
4,660.00 |
4,700.00 |
0.0M |
| 2021-07-16 |
4,840.00 |
4,840.00 |
4,730.00 |
4,765.00 |
0.1M |
| 2021-07-15 |
4,825.00 |
4,870.00 |
4,800.00 |
4,850.00 |
0.0M |
| 2021-07-14 |
4,805.00 |
4,855.00 |
4,770.00 |
4,825.00 |
0.0M |
| 2021-07-13 |
4,850.00 |
4,880.00 |
4,785.00 |
4,795.00 |
0.1M |
| 2021-07-12 |
4,680.00 |
4,860.00 |
4,680.00 |
4,850.00 |
0.1M |
| 2021-07-09 |
4,790.00 |
4,790.00 |
4,630.00 |
4,710.00 |
0.1M |
| 2021-07-08 |
4,925.00 |
4,945.00 |
4,790.00 |
4,795.00 |
0.1M |
| 2021-07-07 |
5,070.00 |
5,070.00 |
4,905.00 |
4,950.00 |
0.0M |
| 2021-07-06 |
5,100.00 |
5,120.00 |
5,040.00 |
5,070.00 |
0.1M |
| 2021-07-05 |
5,110.00 |
5,120.00 |
5,040.00 |
5,100.00 |
0.1M |
| 2021-07-02 |
5,060.00 |
5,120.00 |
5,040.00 |
5,080.00 |
0.1M |
| 2021-07-01 |
5,100.00 |
5,100.00 |
5,040.00 |
5,060.00 |
0.1M |
| 2021-06-30 |
5,050.00 |
5,100.00 |
5,020.00 |
5,070.00 |
0.1M |
| 2021-06-29 |
5,060.00 |
5,090.00 |
5,010.00 |
5,030.00 |
0.1M |
| 2021-06-28 |
4,985.00 |
5,070.00 |
4,985.00 |
5,060.00 |
0.1M |
| 2021-06-25 |
4,965.00 |
5,030.00 |
4,960.00 |
4,985.00 |
0.1M |
| 2021-06-24 |
5,050.00 |
5,050.00 |
4,960.00 |
4,965.00 |
0.1M |
| 2021-06-23 |
4,930.00 |
5,070.00 |
4,920.00 |
5,050.00 |
0.2M |
| 2021-06-22 |
4,945.00 |
4,980.00 |
4,910.00 |
4,955.00 |
0.1M |
| 2021-06-21 |
4,960.00 |
5,010.00 |
4,900.00 |
4,945.00 |
0.1M |
| 2021-06-20 |
5,010.00 |
5,010.00 |
5,010.00 |
5,010.00 |
0.0M |
| 2021-06-18 |
5,020.00 |
5,040.00 |
4,975.00 |
5,010.00 |
0.1M |
| 2021-06-17 |
5,010.00 |
5,070.00 |
4,970.00 |
5,030.00 |
0.1M |
| 2021-06-16 |
5,040.00 |
5,100.00 |
5,000.00 |
5,040.00 |
0.2M |
| 2021-06-15 |
5,050.00 |
5,060.00 |
4,975.00 |
5,040.00 |
0.1M |
| 2021-06-14 |
4,985.00 |
5,050.00 |
4,975.00 |
5,040.00 |
0.1M |
| 2021-06-11 |
4,940.00 |
5,000.00 |
4,900.00 |
4,980.00 |
0.1M |
| 2021-06-10 |
4,915.00 |
5,070.00 |
4,875.00 |
4,940.00 |
0.2M |
| 2021-06-09 |
4,930.00 |
4,955.00 |
4,880.00 |
4,940.00 |
0.1M |
| 2021-06-08 |
4,920.00 |
4,970.00 |
4,845.00 |
4,930.00 |
0.1M |
| 2021-06-07 |
4,990.00 |
4,990.00 |
4,900.00 |
4,970.00 |
0.1M |
| 2021-06-04 |
5,030.00 |
5,030.00 |
4,935.00 |
4,990.00 |
0.1M |
| 2021-06-03 |
4,955.00 |
5,030.00 |
4,940.00 |
4,985.00 |
0.0M |
| 2021-06-02 |
4,810.00 |
4,995.00 |
4,790.00 |
4,955.00 |
0.3M |
| 2021-06-01 |
4,850.00 |
4,850.00 |
4,690.00 |
4,800.00 |
0.1M |
| 2021-05-31 |
4,690.00 |
4,810.00 |
4,655.00 |
4,800.00 |
0.1M |
| 2021-05-28 |
4,635.00 |
4,695.00 |
4,580.00 |
4,690.00 |
0.0M |
| 2021-05-27 |
4,660.00 |
4,715.00 |
4,570.00 |
4,635.00 |
0.1M |
| 2021-05-26 |
4,610.00 |
4,675.00 |
4,590.00 |
4,650.00 |
0.0M |
| 2021-05-25 |
4,690.00 |
4,715.00 |
4,565.00 |
4,665.00 |
0.1M |
| 2021-05-24 |
4,775.00 |
4,800.00 |
4,650.00 |
4,690.00 |
0.1M |
| 2021-05-21 |
4,850.00 |
4,860.00 |
4,755.00 |
4,775.00 |
0.1M |
| 2021-05-20 |
4,890.00 |
4,890.00 |
4,800.00 |
4,850.00 |
0.1M |
| 2021-05-18 |
4,800.00 |
4,820.00 |
4,740.00 |
4,800.00 |
0.1M |
| 2021-05-17 |
4,820.00 |
4,835.00 |
4,750.00 |
4,795.00 |
0.0M |
| 2021-05-14 |
4,780.00 |
4,850.00 |
4,780.00 |
4,815.00 |
0.0M |
| 2021-05-13 |
4,705.00 |
4,835.00 |
4,705.00 |
4,800.00 |
0.1M |
| 2021-05-12 |
5,020.00 |
5,020.00 |
4,760.00 |
4,835.00 |
0.0M |
| 2021-05-11 |
5,000.00 |
5,050.00 |
4,950.00 |
5,020.00 |
0.0M |
| 2021-05-10 |
4,900.00 |
5,050.00 |
4,850.00 |
5,040.00 |
0.0M |
| 2021-05-07 |
4,810.00 |
4,910.00 |
4,770.00 |
4,895.00 |
0.1M |
| 2021-05-06 |
4,865.00 |
4,865.00 |
4,770.00 |
4,850.00 |
0.1M |
| 2021-05-04 |
4,690.00 |
4,845.00 |
4,650.00 |
4,835.00 |
0.1M |
| 2021-05-03 |
4,920.00 |
4,920.00 |
4,735.00 |
4,735.00 |
0.1M |
| 2021-05-02 |
4,850.00 |
4,850.00 |
4,850.00 |
4,850.00 |
0.0M |
| 2021-04-30 |
4,830.00 |
4,905.00 |
4,785.00 |
4,850.00 |
0.1M |
| 2021-04-29 |
4,850.00 |
4,905.00 |
4,720.00 |
4,880.00 |
0.1M |
| 2021-04-28 |
5,060.00 |
5,060.00 |
4,835.00 |
4,850.00 |
0.2M |
| 2021-04-27 |
5,110.00 |
5,130.00 |
5,000.00 |
5,060.00 |
0.1M |
| 2021-04-26 |
4,950.00 |
5,110.00 |
4,875.00 |
5,110.00 |
0.2M |
| 2021-04-23 |
5,010.00 |
5,010.00 |
4,900.00 |
4,950.00 |
0.2M |
| 2021-04-22 |
5,070.00 |
5,090.00 |
5,010.00 |
5,050.00 |
0.0M |
| 2021-04-21 |
5,160.00 |
5,160.00 |
5,040.00 |
5,090.00 |
0.0M |
| 2021-04-20 |
4,910.00 |
5,170.00 |
4,910.00 |
5,150.00 |
0.4M |
| 2021-04-19 |
5,050.00 |
5,060.00 |
4,870.00 |
4,945.00 |
0.0M |
| 2021-04-18 |
5,060.00 |
5,060.00 |
5,060.00 |
5,060.00 |
0.0M |
| 2021-04-16 |
5,070.00 |
5,170.00 |
4,965.00 |
5,060.00 |
0.4M |
| 2021-04-15 |
5,160.00 |
5,160.00 |
5,010.00 |
5,060.00 |
0.0M |
| 2021-04-14 |
5,180.00 |
5,220.00 |
5,030.00 |
5,160.00 |
0.0M |
| 2021-04-13 |
5,380.00 |
5,520.00 |
5,180.00 |
5,180.00 |
0.0M |
| 2021-04-12 |
5,270.00 |
5,340.00 |
5,210.00 |
5,280.00 |
0.0M |
| 2021-04-09 |
5,330.00 |
5,470.00 |
5,210.00 |
5,260.00 |
0.9M |
| 2021-04-08 |
5,310.00 |
5,430.00 |
5,180.00 |
5,360.00 |
1.2M |
| 2021-04-07 |
5,330.00 |
5,440.00 |
5,210.00 |
5,350.00 |
0.0M |
| 2021-04-06 |
5,050.00 |
5,850.00 |
4,925.00 |
5,370.00 |
14.5M |
| 2021-04-05 |
4,890.00 |
5,040.00 |
4,805.00 |
5,030.00 |
0.0M |
| 2021-04-02 |
5,100.00 |
5,120.00 |
4,735.00 |
4,880.00 |
1.5M |
| 2021-04-01 |
5,020.00 |
5,560.00 |
4,960.00 |
5,100.00 |
0.0M |
| 2021-03-31 |
5,020.00 |
5,030.00 |
4,845.00 |
4,895.00 |
0.0M |
| 2021-03-30 |
4,865.00 |
5,020.00 |
4,825.00 |
4,995.00 |
1.0M |
| 2021-03-29 |
4,845.00 |
4,970.00 |
4,780.00 |
4,880.00 |
0.0M |
| 2021-03-28 |
4,850.00 |
4,850.00 |
4,850.00 |
4,850.00 |
0.0M |
| 2021-03-26 |
4,960.00 |
5,040.00 |
4,795.00 |
4,850.00 |
1.9M |
| 2021-03-25 |
5,060.00 |
5,080.00 |
4,870.00 |
5,040.00 |
3.2M |
| 2021-03-24 |
5,500.00 |
5,590.00 |
4,805.00 |
5,060.00 |
0.0M |
| 2021-03-23 |
4,185.00 |
5,130.00 |
4,185.00 |
5,130.00 |
0.0M |
| 2021-03-22 |
4,010.00 |
4,050.00 |
3,925.00 |
3,950.00 |
0.0M |
| 2021-03-19 |
3,975.00 |
4,095.00 |
3,920.00 |
4,010.00 |
0.0M |
| 2021-03-18 |
4,050.00 |
4,050.00 |
3,985.00 |
4,005.00 |
0.1M |
| 2021-03-17 |
4,070.00 |
4,070.00 |
3,950.00 |
4,005.00 |
0.1M |
| 2021-03-16 |
4,040.00 |
4,050.00 |
3,955.00 |
4,050.00 |
0.0M |
| 2021-03-15 |
4,110.00 |
4,110.00 |
3,965.00 |
3,990.00 |
0.1M |
| 2021-03-12 |
4,095.00 |
4,095.00 |
3,990.00 |
4,040.00 |
0.1M |
| 2021-03-11 |
4,000.00 |
4,000.00 |
3,935.00 |
3,995.00 |
0.1M |
| 2021-03-10 |
4,050.00 |
4,050.00 |
3,940.00 |
3,980.00 |
0.1M |
| 2021-03-09 |
4,070.00 |
4,070.00 |
3,960.00 |
4,050.00 |
0.1M |
| 2021-03-08 |
4,200.00 |
4,265.00 |
4,040.00 |
4,110.00 |
0.1M |
| 2021-03-05 |
4,280.00 |
4,280.00 |
4,160.00 |
4,195.00 |
0.1M |
| 2021-03-04 |
4,340.00 |
4,340.00 |
4,200.00 |
4,285.00 |
0.1M |
| 2021-03-03 |
4,380.00 |
4,380.00 |
4,315.00 |
4,345.00 |
0.1M |
| 2021-03-02 |
4,370.00 |
4,405.00 |
4,255.00 |
4,340.00 |
0.1M |
| 2021-02-26 |
4,295.00 |
4,350.00 |
4,225.00 |
4,300.00 |
0.1M |
| 2021-02-25 |
4,295.00 |
4,380.00 |
4,295.00 |
4,375.00 |
0.1M |
| 2021-02-24 |
4,385.00 |
4,425.00 |
4,165.00 |
4,290.00 |
0.2M |
| 2021-02-23 |
4,525.00 |
4,525.00 |
4,350.00 |
4,385.00 |
0.2M |
| 2021-02-22 |
4,565.00 |
4,595.00 |
4,450.00 |
4,530.00 |
0.1M |
| 2021-02-21 |
4,560.00 |
4,560.00 |
4,560.00 |
4,560.00 |
0.0M |
| 2021-02-19 |
4,565.00 |
4,650.00 |
4,475.00 |
4,560.00 |
0.2M |
| 2021-02-18 |
4,660.00 |
4,660.00 |
4,410.00 |
4,590.00 |
0.0M |
| 2021-02-17 |
4,670.00 |
4,695.00 |
4,590.00 |
4,625.00 |
0.1M |
| 2021-02-16 |
4,640.00 |
4,745.00 |
4,605.00 |
4,660.00 |
0.1M |
| 2021-02-15 |
4,500.00 |
4,675.00 |
4,495.00 |
4,650.00 |
0.2M |
| 2021-02-10 |
4,405.00 |
4,520.00 |
4,390.00 |
4,495.00 |
0.1M |
| 2021-02-09 |
4,550.00 |
4,590.00 |
4,395.00 |
4,395.00 |
0.1M |
| 2021-02-08 |
4,605.00 |
4,700.00 |
4,520.00 |
4,550.00 |
0.2M |
| 2021-02-05 |
4,535.00 |
4,660.00 |
4,480.00 |
4,605.00 |
0.1M |
| 2021-02-04 |
4,440.00 |
4,530.00 |
4,430.00 |
4,510.00 |
0.0M |
| 2021-02-03 |
4,540.00 |
4,575.00 |
4,415.00 |
4,475.00 |
0.0M |
| 2021-02-02 |
4,440.00 |
4,700.00 |
4,315.00 |
4,520.00 |
0.4M |
| 2021-02-01 |
4,160.00 |
4,300.00 |
4,095.00 |
4,295.00 |
0.1M |
| 2021-01-29 |
4,320.00 |
4,370.00 |
4,105.00 |
4,150.00 |
0.2M |
| 2021-01-28 |
4,345.00 |
4,420.00 |
4,230.00 |
4,310.00 |
0.1M |
| 2021-01-27 |
4,450.00 |
4,470.00 |
4,355.00 |
4,355.00 |
0.1M |
| 2021-01-26 |
4,480.00 |
4,500.00 |
4,380.00 |
4,410.00 |
0.3M |
| 2021-01-25 |
4,320.00 |
4,885.00 |
4,270.00 |
4,485.00 |
0.0M |
| 2021-01-22 |
4,185.00 |
4,300.00 |
4,120.00 |
4,235.00 |
0.2M |
| 2021-01-21 |
4,020.00 |
4,190.00 |
4,000.00 |
4,190.00 |
0.2M |
| 2021-01-20 |
4,015.00 |
4,015.00 |
3,970.00 |
4,000.00 |
0.1M |
| 2021-01-19 |
3,800.00 |
3,980.00 |
3,795.00 |
3,975.00 |
0.1M |
| 2021-01-18 |
3,875.00 |
3,900.00 |
3,780.00 |
3,820.00 |
0.0M |
| 2021-01-15 |
3,870.00 |
3,900.00 |
3,850.00 |
3,890.00 |
0.1M |
| 2021-01-14 |
3,890.00 |
3,930.00 |
3,875.00 |
3,900.00 |
0.0M |
| 2021-01-13 |
3,930.00 |
3,945.00 |
3,850.00 |
3,890.00 |
0.1M |
| 2021-01-12 |
3,930.00 |
3,980.00 |
3,820.00 |
3,925.00 |
0.1M |
| 2021-01-11 |
3,980.00 |
3,995.00 |
3,835.00 |
3,935.00 |
0.1M |
| 2021-01-10 |
3,980.00 |
3,980.00 |
3,980.00 |
3,980.00 |
0.0M |
| 2021-01-08 |
4,020.00 |
4,030.00 |
3,915.00 |
3,980.00 |
0.1M |
| 2021-01-07 |
3,940.00 |
4,000.00 |
3,930.00 |
3,990.00 |
0.1M |
| 2021-01-06 |
4,010.00 |
4,035.00 |
3,915.00 |
3,975.00 |
0.1M |
| 2021-01-05 |
3,870.00 |
4,000.00 |
3,850.00 |
3,975.00 |
0.1M |
| 2021-01-04 |
3,760.00 |
3,910.00 |
3,730.00 |
3,910.00 |
0.2M |