| 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 |
2,131.00 |
2,155.00 |
2,131.00 |
2,155.00 |
0.0M |
| 2022-12-29 |
2,119.00 |
2,124.00 |
2,119.00 |
2,124.00 |
0.0M |
| 2022-12-27 |
2,159.99 |
2,159.99 |
2,149.18 |
2,149.18 |
0.0M |
| 2022-12-23 |
2,084.00 |
2,100.00 |
2,084.00 |
2,095.00 |
0.0M |
| 2022-12-22 |
2,043.65 |
2,065.00 |
2,040.03 |
2,065.00 |
0.0M |
| 2022-12-21 |
2,114.00 |
2,114.00 |
2,114.00 |
2,114.00 |
0.0M |
| 2022-12-20 |
2,114.00 |
2,114.00 |
2,114.00 |
2,114.00 |
0.0M |
| 2022-12-19 |
2,072.34 |
2,072.34 |
2,072.34 |
2,072.34 |
0.0M |
| 2022-12-15 |
2,108.17 |
2,108.17 |
2,025.30 |
2,025.30 |
0.0M |
| 2022-12-14 |
2,078.01 |
2,078.01 |
2,078.01 |
2,078.01 |
0.0M |
| 2022-12-13 |
2,121.00 |
2,123.00 |
2,121.00 |
2,123.00 |
0.0M |
| 2022-12-09 |
2,060.00 |
2,060.00 |
2,060.00 |
2,060.00 |
0.0M |
| 2022-12-08 |
2,050.10 |
2,068.00 |
2,050.10 |
2,067.70 |
0.0M |
| 2022-12-07 |
2,063.00 |
2,063.00 |
2,028.00 |
2,028.00 |
0.0M |
| 2022-12-06 |
2,080.00 |
2,080.00 |
2,040.00 |
2,058.42 |
0.0M |
| 2022-12-05 |
2,139.00 |
2,139.00 |
2,069.10 |
2,102.00 |
0.0M |
| 2022-12-02 |
2,140.00 |
2,140.00 |
2,139.00 |
2,139.00 |
0.0M |
| 2022-12-01 |
2,137.07 |
2,137.07 |
2,137.07 |
2,137.07 |
0.0M |
| 2022-11-30 |
2,145.00 |
2,145.00 |
2,145.00 |
2,145.00 |
0.0M |
| 2022-11-29 |
2,112.03 |
2,158.99 |
2,107.18 |
2,158.99 |
0.0M |
| 2022-11-28 |
2,126.00 |
2,147.77 |
2,126.00 |
2,141.98 |
0.0M |
| 2022-11-25 |
2,205.00 |
2,205.00 |
2,205.00 |
2,205.00 |
0.0M |
| 2022-11-24 |
2,204.99 |
2,204.99 |
2,204.99 |
2,204.99 |
0.0M |
| 2022-11-23 |
2,195.98 |
2,197.07 |
2,190.00 |
2,190.00 |
0.0M |
| 2022-11-22 |
2,200.00 |
2,200.00 |
2,190.00 |
2,190.00 |
0.0M |
| 2022-11-18 |
2,169.99 |
2,177.77 |
2,166.88 |
2,166.88 |
0.0M |
| 2022-11-17 |
2,160.01 |
2,194.99 |
2,160.01 |
2,194.99 |
0.0M |
| 2022-11-16 |
2,190.01 |
2,190.01 |
2,190.01 |
2,190.01 |
0.0M |
| 2022-11-15 |
2,190.01 |
2,206.00 |
2,190.01 |
2,204.00 |
0.0M |
| 2022-11-14 |
2,204.50 |
2,209.00 |
2,198.00 |
2,198.01 |
0.0M |
| 2022-11-11 |
2,129.65 |
2,228.43 |
2,129.65 |
2,225.27 |
0.1M |
| 2022-11-09 |
2,199.00 |
2,199.00 |
2,190.00 |
2,190.00 |
0.0M |
| 2022-11-08 |
2,214.00 |
2,230.00 |
2,199.91 |
2,230.00 |
0.0M |
| 2022-11-07 |
2,176.00 |
2,224.87 |
2,176.00 |
2,211.25 |
0.0M |
| 2022-11-04 |
2,219.59 |
2,219.59 |
2,176.00 |
2,176.00 |
0.0M |
| 2022-11-03 |
2,220.85 |
2,220.85 |
2,192.00 |
2,192.01 |
0.0M |
| 2022-11-01 |
2,200.01 |
2,201.00 |
2,180.00 |
2,190.00 |
0.0M |
| 2022-10-31 |
2,210.00 |
2,220.00 |
2,200.01 |
2,200.01 |
0.0M |
| 2022-10-28 |
2,184.00 |
2,197.09 |
2,184.00 |
2,194.51 |
0.0M |
| 2022-10-27 |
2,149.98 |
2,160.00 |
2,140.01 |
2,140.01 |
0.0M |
| 2022-10-26 |
2,121.00 |
2,142.00 |
2,121.00 |
2,142.00 |
0.1M |
| 2022-10-25 |
2,116.00 |
2,132.00 |
2,096.00 |
2,097.00 |
0.0M |
| 2022-10-24 |
2,120.00 |
2,125.00 |
2,120.00 |
2,120.00 |
0.0M |
| 2022-10-21 |
2,105.00 |
2,113.50 |
2,075.06 |
2,108.27 |
0.1M |
| 2022-10-20 |
2,100.00 |
2,114.97 |
2,089.00 |
2,089.00 |
0.0M |
| 2022-10-19 |
2,039.00 |
2,082.00 |
2,039.00 |
2,082.00 |
0.0M |
| 2022-10-18 |
2,015.00 |
2,015.00 |
2,000.50 |
2,011.00 |
0.0M |
| 2022-10-17 |
2,010.00 |
2,010.00 |
2,000.03 |
2,000.03 |
0.0M |
| 2022-10-13 |
2,004.88 |
2,045.00 |
2,004.88 |
2,045.00 |
0.0M |
| 2022-10-12 |
1,947.00 |
1,968.00 |
1,947.00 |
1,968.00 |
0.0M |
| 2022-10-11 |
1,964.48 |
1,966.23 |
1,962.00 |
1,962.00 |
0.0M |
| 2022-10-10 |
2,004.89 |
2,004.89 |
1,975.01 |
1,975.20 |
0.0M |
| 2022-10-07 |
2,035.00 |
2,070.00 |
2,031.01 |
2,070.00 |
0.0M |
| 2022-10-06 |
2,021.00 |
2,052.15 |
2,021.00 |
2,050.00 |
0.0M |
| 2022-10-05 |
1,943.11 |
2,004.29 |
1,943.11 |
1,989.00 |
0.0M |
| 2022-10-04 |
1,894.39 |
1,896.00 |
1,850.01 |
1,895.00 |
0.0M |
| 2022-10-03 |
1,808.00 |
1,815.01 |
1,807.71 |
1,815.01 |
0.0M |
| 2022-09-30 |
1,774.01 |
1,777.77 |
1,763.57 |
1,764.52 |
0.0M |
| 2022-09-28 |
1,780.92 |
1,780.92 |
1,780.92 |
1,780.92 |
0.0M |
| 2022-09-27 |
1,728.01 |
1,728.01 |
1,728.01 |
1,728.01 |
0.0M |
| 2022-09-26 |
1,711.22 |
1,711.22 |
1,711.22 |
1,711.22 |
0.0M |
| 2022-09-23 |
1,799.00 |
1,799.00 |
1,693.64 |
1,735.00 |
0.0M |
| 2022-09-22 |
1,839.59 |
1,839.59 |
1,800.01 |
1,800.01 |
0.0M |
| 2022-09-21 |
1,842.00 |
1,842.00 |
1,823.92 |
1,823.92 |
0.0M |
| 2022-09-20 |
1,869.99 |
1,869.99 |
1,840.00 |
1,852.88 |
0.0M |
| 2022-09-19 |
1,900.00 |
1,900.00 |
1,889.97 |
1,889.97 |
0.0M |
| 2022-09-15 |
1,915.06 |
1,924.08 |
1,899.00 |
1,899.00 |
0.0M |
| 2022-09-14 |
1,946.80 |
1,946.80 |
1,939.00 |
1,939.00 |
0.0M |
| 2022-09-13 |
1,950.00 |
1,950.00 |
1,938.00 |
1,946.80 |
0.0M |
| 2022-09-12 |
1,930.00 |
1,950.00 |
1,930.00 |
1,930.03 |
0.0M |
| 2022-09-09 |
1,911.10 |
1,925.00 |
1,911.10 |
1,925.00 |
0.0M |
| 2022-09-08 |
1,900.00 |
1,911.10 |
1,885.00 |
1,911.10 |
0.0M |
| 2022-09-07 |
1,870.00 |
1,880.01 |
1,851.31 |
1,875.00 |
0.0M |
| 2022-09-06 |
1,930.00 |
1,930.00 |
1,915.50 |
1,915.50 |
0.0M |
| 2022-09-05 |
1,915.50 |
1,950.00 |
1,915.50 |
1,950.00 |
0.0M |
| 2022-09-02 |
1,915.00 |
1,915.50 |
1,915.00 |
1,915.50 |
0.0M |
| 2022-09-01 |
1,900.00 |
1,900.00 |
1,898.00 |
1,898.00 |
0.0M |
| 2022-08-31 |
1,900.00 |
1,949.98 |
1,895.00 |
1,941.21 |
0.0M |
| 2022-08-30 |
1,933.55 |
1,945.00 |
1,933.50 |
1,945.00 |
0.0M |
| 2022-08-29 |
2,000.00 |
2,037.99 |
2,000.00 |
2,010.01 |
0.0M |
| 2022-08-26 |
1,950.01 |
1,973.63 |
1,940.26 |
1,941.01 |
0.0M |
| 2022-08-25 |
1,985.00 |
1,985.00 |
1,963.36 |
1,970.94 |
0.0M |
| 2022-08-24 |
1,964.00 |
1,968.75 |
1,915.42 |
1,945.01 |
0.0M |
| 2022-08-23 |
1,940.00 |
1,964.00 |
1,935.02 |
1,963.96 |
0.0M |
| 2022-08-22 |
1,899.98 |
1,899.98 |
1,886.00 |
1,895.00 |
0.0M |
| 2022-08-19 |
1,898.00 |
1,920.00 |
1,898.00 |
1,906.00 |
0.0M |
| 2022-08-18 |
1,858.00 |
1,902.00 |
1,858.00 |
1,898.00 |
0.0M |
| 2022-08-17 |
1,800.01 |
1,858.00 |
1,800.01 |
1,858.00 |
0.0M |
| 2022-08-16 |
1,828.00 |
1,845.00 |
1,820.00 |
1,820.00 |
0.0M |
| 2022-08-15 |
1,860.00 |
1,860.00 |
1,792.00 |
1,820.01 |
0.0M |
| 2022-08-12 |
1,842.00 |
1,864.70 |
1,832.00 |
1,860.00 |
0.0M |
| 2022-08-11 |
1,840.00 |
1,870.49 |
1,827.00 |
1,860.00 |
0.0M |
| 2022-08-10 |
1,790.00 |
1,829.00 |
1,790.00 |
1,821.00 |
0.0M |
| 2022-08-08 |
1,805.01 |
1,805.01 |
1,795.01 |
1,795.01 |
0.0M |
| 2022-08-05 |
1,767.00 |
1,825.00 |
1,767.00 |
1,809.01 |
0.0M |
| 2022-08-04 |
1,800.11 |
1,814.99 |
1,796.02 |
1,796.02 |
0.0M |
| 2022-08-03 |
1,948.00 |
1,948.00 |
1,875.00 |
1,878.87 |
0.0M |
| 2022-08-02 |
1,971.19 |
1,971.19 |
1,900.00 |
1,960.70 |
0.0M |
| 2022-08-01 |
1,896.01 |
1,932.00 |
1,896.01 |
1,932.00 |
0.0M |
| 2022-07-29 |
1,920.00 |
1,980.00 |
1,920.00 |
1,976.37 |
0.0M |
| 2022-07-28 |
1,868.00 |
1,887.60 |
1,865.00 |
1,885.61 |
0.0M |
| 2022-07-27 |
1,860.00 |
1,860.00 |
1,860.00 |
1,860.00 |
0.0M |
| 2022-07-26 |
1,850.00 |
1,865.00 |
1,824.74 |
1,826.62 |
0.0M |
| 2022-07-25 |
1,789.66 |
1,839.00 |
1,789.66 |
1,839.00 |
0.0M |
| 2022-07-22 |
1,803.00 |
1,803.00 |
1,789.66 |
1,789.66 |
0.0M |
| 2022-07-21 |
1,790.00 |
1,810.00 |
1,790.00 |
1,807.00 |
0.0M |
| 2022-07-20 |
1,794.50 |
1,816.00 |
1,794.50 |
1,816.00 |
0.0M |
| 2022-07-19 |
1,786.00 |
1,801.80 |
1,786.00 |
1,800.00 |
0.0M |
| 2022-07-18 |
1,768.00 |
1,787.00 |
1,750.00 |
1,750.00 |
0.0M |
| 2022-07-15 |
1,725.01 |
1,730.00 |
1,725.01 |
1,730.00 |
0.0M |
| 2022-07-14 |
1,730.00 |
1,730.00 |
1,730.00 |
1,730.00 |
0.0M |
| 2022-07-13 |
1,756.01 |
1,790.69 |
1,751.77 |
1,767.70 |
0.0M |
| 2022-07-12 |
1,704.01 |
1,756.55 |
1,704.01 |
1,756.55 |
0.0M |
| 2022-07-11 |
1,755.00 |
1,774.00 |
1,750.02 |
1,773.00 |
0.0M |
| 2022-07-08 |
1,771.00 |
1,771.00 |
1,750.01 |
1,766.00 |
0.0M |
| 2022-07-07 |
1,755.00 |
1,807.79 |
1,755.00 |
1,771.00 |
0.0M |
| 2022-07-06 |
1,751.40 |
1,751.40 |
1,684.00 |
1,687.00 |
0.0M |
| 2022-07-05 |
1,738.81 |
1,743.61 |
1,716.00 |
1,741.77 |
0.0M |
| 2022-07-04 |
1,800.00 |
1,837.00 |
1,800.00 |
1,837.00 |
0.0M |
| 2022-07-01 |
1,746.00 |
1,793.99 |
1,740.00 |
1,793.99 |
0.0M |
| 2022-06-30 |
1,789.19 |
1,789.19 |
1,728.00 |
1,760.79 |
0.0M |
| 2022-06-29 |
1,857.00 |
1,857.00 |
1,781.00 |
1,781.00 |
0.0M |
| 2022-06-28 |
1,820.00 |
1,857.00 |
1,803.41 |
1,845.00 |
0.0M |
| 2022-06-27 |
1,807.79 |
1,807.79 |
1,807.79 |
1,807.79 |
0.0M |
| 2022-06-24 |
1,740.79 |
1,742.00 |
1,739.00 |
1,741.00 |
0.0M |
| 2022-06-23 |
1,770.00 |
1,790.00 |
1,660.01 |
1,702.06 |
0.0M |
| 2022-06-22 |
1,794.99 |
1,797.00 |
1,779.99 |
1,781.00 |
0.0M |
| 2022-06-21 |
1,755.00 |
1,861.73 |
1,755.00 |
1,854.57 |
0.0M |
| 2022-06-17 |
1,777.00 |
1,799.10 |
1,745.00 |
1,755.00 |
0.0M |
| 2022-06-16 |
1,982.00 |
1,982.00 |
1,840.00 |
1,845.01 |
0.0M |
| 2022-06-15 |
1,990.79 |
2,000.49 |
1,919.88 |
1,919.88 |
0.0M |
| 2022-06-14 |
2,024.29 |
2,033.12 |
1,980.00 |
1,980.00 |
0.0M |
| 2022-06-13 |
1,980.00 |
1,980.00 |
1,920.09 |
1,955.00 |
0.0M |
| 2022-06-10 |
2,024.11 |
2,060.79 |
1,991.64 |
2,060.79 |
0.0M |
| 2022-06-09 |
2,068.99 |
2,068.99 |
2,013.00 |
2,024.11 |
0.0M |
| 2022-06-08 |
2,057.39 |
2,089.79 |
2,030.01 |
2,060.05 |
0.0M |
| 2022-06-07 |
1,960.99 |
2,029.99 |
1,960.99 |
2,018.30 |
0.0M |
| 2022-06-06 |
1,949.30 |
1,959.99 |
1,919.98 |
1,919.98 |
0.0M |
| 2022-06-03 |
1,933.00 |
1,942.00 |
1,933.00 |
1,940.00 |
0.0M |
| 2022-06-02 |
1,900.00 |
1,900.00 |
1,900.00 |
1,900.00 |
0.0M |
| 2022-06-01 |
1,932.94 |
1,949.99 |
1,932.94 |
1,935.00 |
0.0M |
| 2022-05-31 |
1,949.99 |
1,969.99 |
1,883.00 |
1,883.00 |
0.0M |
| 2022-05-30 |
1,930.00 |
1,930.00 |
1,930.00 |
1,930.00 |
0.0M |
| 2022-05-27 |
1,879.00 |
1,920.34 |
1,866.61 |
1,918.00 |
0.0M |
| 2022-05-26 |
1,920.00 |
1,939.99 |
1,912.00 |
1,915.11 |
0.0M |
| 2022-05-25 |
1,890.00 |
1,919.99 |
1,890.00 |
1,910.00 |
0.0M |
| 2022-05-24 |
1,872.99 |
1,873.00 |
1,870.00 |
1,873.00 |
0.0M |
| 2022-05-23 |
1,850.00 |
1,879.99 |
1,850.00 |
1,873.00 |
0.0M |
| 2022-05-20 |
1,825.00 |
1,825.00 |
1,804.82 |
1,804.82 |
0.0M |
| 2022-05-19 |
1,809.40 |
1,825.00 |
1,805.01 |
1,825.00 |
0.0M |
| 2022-05-18 |
1,822.00 |
1,822.00 |
1,821.00 |
1,821.00 |
0.0M |
| 2022-05-17 |
1,824.01 |
1,868.79 |
1,810.59 |
1,833.00 |
0.0M |
| 2022-05-16 |
1,822.00 |
1,849.99 |
1,818.00 |
1,824.00 |
0.0M |
| 2022-05-13 |
1,761.00 |
1,805.99 |
1,761.00 |
1,770.00 |
0.0M |
| 2022-05-12 |
1,680.01 |
1,761.00 |
1,680.01 |
1,761.00 |
0.0M |
| 2022-05-11 |
1,799.99 |
1,799.99 |
1,753.01 |
1,770.00 |
0.0M |
| 2022-05-10 |
1,728.60 |
1,758.00 |
1,720.00 |
1,720.00 |
0.0M |
| 2022-05-09 |
1,839.00 |
1,839.00 |
1,720.00 |
1,728.60 |
0.0M |
| 2022-05-06 |
1,815.00 |
1,839.00 |
1,800.00 |
1,839.00 |
0.0M |
| 2022-05-05 |
1,849.99 |
1,866.89 |
1,810.00 |
1,822.00 |
0.0M |
| 2022-05-04 |
1,815.00 |
1,844.69 |
1,800.01 |
1,838.00 |
0.0M |
| 2022-05-03 |
1,770.00 |
1,800.00 |
1,770.00 |
1,800.00 |
0.0M |
| 2022-05-02 |
1,745.00 |
1,767.00 |
1,737.00 |
1,737.01 |
0.0M |
| 2022-04-29 |
1,810.00 |
1,810.00 |
1,710.01 |
1,710.01 |
0.0M |
| 2022-04-28 |
1,760.00 |
1,800.00 |
1,760.00 |
1,800.00 |
0.0M |
| 2022-04-27 |
1,687.61 |
1,742.28 |
1,687.61 |
1,740.00 |
0.0M |
| 2022-04-26 |
1,680.00 |
1,742.29 |
1,675.80 |
1,742.29 |
0.0M |
| 2022-04-25 |
1,720.00 |
1,720.00 |
1,623.00 |
1,660.00 |
0.0M |
| 2022-04-22 |
1,784.00 |
1,784.00 |
1,725.00 |
1,726.09 |
0.0M |
| 2022-04-21 |
1,780.00 |
1,802.00 |
1,750.02 |
1,750.02 |
0.0M |
| 2022-04-20 |
1,760.00 |
1,765.00 |
1,750.01 |
1,750.02 |
0.0M |
| 2022-04-19 |
1,760.50 |
1,760.93 |
1,760.50 |
1,760.93 |
0.0M |
| 2022-04-18 |
1,768.00 |
1,768.80 |
1,740.29 |
1,760.50 |
0.0M |
| 2022-04-13 |
1,700.00 |
1,717.99 |
1,700.00 |
1,717.99 |
0.0M |
| 2022-04-12 |
1,715.25 |
1,719.00 |
1,700.00 |
1,700.00 |
0.0M |
| 2022-04-11 |
1,691.00 |
1,700.00 |
1,675.00 |
1,684.99 |
0.0M |
| 2022-04-08 |
1,740.00 |
1,780.99 |
1,730.01 |
1,736.40 |
0.0M |
| 2022-04-07 |
1,667.52 |
1,700.00 |
1,667.52 |
1,700.00 |
0.0M |
| 2022-04-06 |
1,663.33 |
1,699.98 |
1,663.33 |
1,685.00 |
0.0M |
| 2022-04-05 |
1,647.00 |
1,699.99 |
1,647.00 |
1,650.00 |
0.0M |
| 2022-04-04 |
1,597.47 |
1,647.00 |
1,597.47 |
1,647.00 |
0.0M |
| 2022-04-01 |
1,662.00 |
1,662.00 |
1,626.50 |
1,626.50 |
0.0M |
| 2022-03-31 |
1,659.00 |
1,678.00 |
1,642.00 |
1,646.24 |
0.0M |
| 2022-03-30 |
1,610.55 |
1,670.70 |
1,610.55 |
1,659.00 |
0.0M |
| 2022-03-29 |
1,635.00 |
1,635.00 |
1,585.00 |
1,608.55 |
0.0M |
| 2022-03-28 |
1,686.39 |
1,686.39 |
1,636.85 |
1,680.38 |
0.0M |
| 2022-03-25 |
1,670.00 |
1,695.00 |
1,670.00 |
1,695.00 |
0.0M |
| 2022-03-24 |
1,685.00 |
1,709.99 |
1,678.00 |
1,678.00 |
0.0M |
| 2022-03-23 |
1,700.00 |
1,700.00 |
1,663.41 |
1,688.00 |
0.0M |
| 2022-03-22 |
1,655.00 |
1,664.98 |
1,622.69 |
1,664.98 |
0.0M |
| 2022-03-18 |
1,620.00 |
1,620.00 |
1,595.01 |
1,595.01 |
0.0M |
| 2022-03-17 |
1,601.00 |
1,622.00 |
1,600.00 |
1,621.00 |
0.0M |
| 2022-03-16 |
1,600.00 |
1,614.50 |
1,590.00 |
1,595.00 |
0.0M |
| 2022-03-15 |
1,630.00 |
1,657.69 |
1,595.00 |
1,606.44 |
0.0M |
| 2022-03-14 |
1,718.19 |
1,729.99 |
1,695.00 |
1,700.01 |
0.0M |
| 2022-03-11 |
1,781.41 |
1,801.00 |
1,750.00 |
1,790.01 |
0.0M |
| 2022-03-10 |
1,715.00 |
1,794.96 |
1,715.00 |
1,785.00 |
0.0M |
| 2022-03-09 |
1,790.00 |
1,832.69 |
1,700.17 |
1,736.78 |
0.0M |
| 2022-03-08 |
1,934.00 |
1,989.99 |
1,805.61 |
1,874.63 |
0.0M |
| 2022-03-07 |
1,766.91 |
1,860.00 |
1,766.91 |
1,859.99 |
0.1M |
| 2022-03-04 |
1,710.00 |
1,775.00 |
1,702.13 |
1,766.91 |
0.0M |
| 2022-03-03 |
1,670.00 |
1,675.00 |
1,640.01 |
1,670.00 |
0.0M |
| 2022-03-02 |
1,630.00 |
1,709.98 |
1,630.00 |
1,670.00 |
0.0M |
| 2022-03-01 |
1,612.50 |
1,650.00 |
1,612.50 |
1,630.00 |
0.0M |
| 2022-02-28 |
1,555.30 |
1,609.00 |
1,555.30 |
1,604.99 |
0.0M |
| 2022-02-25 |
1,585.00 |
1,587.62 |
1,577.06 |
1,582.81 |
0.0M |
| 2022-02-24 |
1,630.00 |
1,660.00 |
1,513.13 |
1,525.31 |
0.0M |
| 2022-02-23 |
1,556.99 |
1,559.02 |
1,551.00 |
1,552.00 |
0.0M |
| 2022-02-22 |
1,645.99 |
1,645.99 |
1,545.00 |
1,556.99 |
0.0M |
| 2022-02-21 |
1,630.00 |
1,630.00 |
1,630.00 |
1,630.00 |
0.0M |
| 2022-02-18 |
1,565.00 |
1,565.00 |
1,564.99 |
1,565.00 |
0.0M |
| 2022-02-17 |
1,593.00 |
1,593.00 |
1,583.00 |
1,585.01 |
0.0M |
| 2022-02-16 |
1,599.01 |
1,600.01 |
1,599.00 |
1,599.00 |
0.0M |
| 2022-02-15 |
1,580.00 |
1,580.00 |
1,577.40 |
1,577.40 |
0.0M |
| 2022-02-14 |
1,643.00 |
1,643.00 |
1,584.00 |
1,591.00 |
0.0M |
| 2022-02-11 |
1,611.99 |
1,643.00 |
1,607.34 |
1,643.00 |
0.0M |
| 2022-02-10 |
1,615.50 |
1,615.50 |
1,600.79 |
1,605.00 |
0.0M |
| 2022-02-09 |
1,623.50 |
1,623.50 |
1,614.00 |
1,618.00 |
0.0M |
| 2022-02-08 |
1,688.00 |
1,688.00 |
1,641.75 |
1,654.23 |
0.0M |
| 2022-02-04 |
1,646.00 |
1,722.98 |
1,646.00 |
1,688.00 |
0.0M |
| 2022-02-03 |
1,638.05 |
1,651.91 |
1,630.00 |
1,640.60 |
0.0M |
| 2022-02-02 |
1,668.95 |
1,669.99 |
1,630.09 |
1,638.05 |
0.0M |
| 2022-02-01 |
1,580.00 |
1,671.00 |
1,580.00 |
1,668.95 |
0.0M |
| 2022-01-31 |
1,550.00 |
1,574.00 |
1,550.00 |
1,562.02 |
0.0M |
| 2022-01-28 |
1,568.00 |
1,568.00 |
1,568.00 |
1,568.00 |
0.0M |
| 2022-01-27 |
1,570.00 |
1,570.00 |
1,527.29 |
1,560.04 |
0.0M |
| 2022-01-26 |
1,554.98 |
1,554.98 |
1,480.97 |
1,520.00 |
0.0M |
| 2022-01-25 |
1,498.00 |
1,571.99 |
1,485.00 |
1,571.99 |
0.0M |
| 2022-01-24 |
1,486.79 |
1,498.59 |
1,451.41 |
1,498.00 |
0.0M |
| 2022-01-21 |
1,485.00 |
1,490.93 |
1,452.11 |
1,452.11 |
0.0M |
| 2022-01-20 |
1,500.19 |
1,512.75 |
1,500.19 |
1,512.75 |
0.0M |
| 2022-01-19 |
1,480.00 |
1,520.00 |
1,480.00 |
1,500.00 |
0.0M |
| 2022-01-18 |
1,490.00 |
1,509.99 |
1,462.53 |
1,489.00 |
0.0M |
| 2022-01-17 |
1,455.00 |
1,455.00 |
1,450.00 |
1,455.00 |
0.0M |
| 2022-01-14 |
1,442.96 |
1,468.99 |
1,442.96 |
1,455.00 |
0.0M |
| 2022-01-13 |
1,445.03 |
1,459.98 |
1,440.00 |
1,442.96 |
0.0M |
| 2022-01-12 |
1,445.40 |
1,448.21 |
1,440.69 |
1,445.02 |
0.1M |
| 2022-01-11 |
1,400.00 |
1,455.80 |
1,400.00 |
1,455.71 |
0.1M |
| 2022-01-10 |
1,377.61 |
1,418.49 |
1,377.61 |
1,401.99 |
0.0M |
| 2022-01-07 |
1,403.00 |
1,403.00 |
1,400.00 |
1,400.00 |
0.0M |
| 2022-01-06 |
1,400.00 |
1,400.00 |
1,385.00 |
1,397.00 |
0.0M |
| 2022-01-05 |
1,359.00 |
1,377.83 |
1,359.00 |
1,375.00 |
0.0M |
| 2022-01-04 |
1,330.00 |
1,351.00 |
1,330.00 |
1,348.37 |
0.0M |
| 2022-01-03 |
1,290.72 |
1,301.75 |
1,290.72 |
1,301.75 |
0.0M |