| 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 |
| 2024-12-30 |
54,470.00 |
54,570.00 |
53,650.00 |
53,820.00 |
1.3M |
| 2024-12-27 |
53,520.00 |
55,020.00 |
53,370.00 |
54,690.00 |
1.5M |
| 2024-12-26 |
52,940.00 |
53,510.00 |
52,860.00 |
53,250.00 |
0.7M |
| 2024-12-25 |
53,110.00 |
53,580.00 |
53,010.00 |
53,010.00 |
1.0M |
| 2024-12-24 |
53,230.00 |
53,270.00 |
52,700.00 |
52,870.00 |
0.7M |
| 2024-12-23 |
53,550.00 |
53,580.00 |
52,810.00 |
53,180.00 |
0.7M |
| 2024-12-20 |
53,000.00 |
53,050.00 |
52,510.00 |
52,770.00 |
0.9M |
| 2024-12-19 |
51,880.00 |
53,040.00 |
51,820.00 |
52,720.00 |
0.9M |
| 2024-12-18 |
53,020.00 |
53,310.00 |
52,490.00 |
52,490.00 |
0.8M |
| 2024-12-17 |
52,800.00 |
53,430.00 |
52,460.00 |
53,430.00 |
0.8M |
| 2024-12-16 |
53,280.00 |
53,440.00 |
52,620.00 |
52,780.00 |
0.6M |
| 2024-12-13 |
54,170.00 |
54,760.00 |
52,850.00 |
53,240.00 |
1.6M |
| 2024-12-12 |
54,650.00 |
55,030.00 |
54,450.00 |
54,470.00 |
1.1M |
| 2024-12-11 |
53,950.00 |
54,260.00 |
53,420.00 |
54,000.00 |
1.0M |
| 2024-12-10 |
53,700.00 |
53,800.00 |
52,890.00 |
53,800.00 |
1.2M |
| 2024-12-09 |
53,360.00 |
53,670.00 |
52,670.00 |
53,670.00 |
1.1M |
| 2024-12-06 |
53,280.00 |
53,570.00 |
52,510.00 |
52,680.00 |
0.8M |
| 2024-12-05 |
53,740.00 |
53,790.00 |
52,830.00 |
53,110.00 |
1.0M |
| 2024-12-04 |
52,090.00 |
53,020.00 |
51,810.00 |
52,930.00 |
1.3M |
| 2024-12-03 |
50,420.00 |
51,850.00 |
50,370.00 |
51,690.00 |
1.6M |
| 2024-12-02 |
49,920.00 |
50,470.00 |
48,800.00 |
50,430.00 |
1.8M |
| 2024-11-29 |
50,810.00 |
51,110.00 |
50,350.00 |
51,110.00 |
0.9M |
| 2024-11-28 |
50,910.00 |
51,500.00 |
50,720.00 |
51,100.00 |
0.9M |
| 2024-11-27 |
51,130.00 |
51,290.00 |
50,860.00 |
51,190.00 |
0.9M |
| 2024-11-26 |
50,490.00 |
51,650.00 |
50,060.00 |
51,450.00 |
1.5M |
| 2024-11-25 |
49,760.00 |
50,750.00 |
49,640.00 |
50,730.00 |
1.8M |
| 2024-11-22 |
48,680.00 |
49,280.00 |
48,650.00 |
49,020.00 |
0.9M |
| 2024-11-21 |
49,380.00 |
49,440.00 |
48,220.00 |
48,470.00 |
1.0M |
| 2024-11-20 |
49,620.00 |
49,830.00 |
49,300.00 |
49,660.00 |
0.7M |
| 2024-11-19 |
49,960.00 |
50,020.00 |
49,420.00 |
49,620.00 |
0.8M |
| 2024-11-18 |
49,850.00 |
50,030.00 |
49,440.00 |
49,460.00 |
0.7M |
| 2024-11-15 |
49,800.00 |
50,950.00 |
49,730.00 |
50,240.00 |
1.1M |
| 2024-11-14 |
49,460.00 |
49,830.00 |
49,030.00 |
49,590.00 |
0.8M |
| 2024-11-13 |
49,530.00 |
49,600.00 |
48,660.00 |
48,900.00 |
1.0M |
| 2024-11-12 |
50,180.00 |
50,540.00 |
49,310.00 |
49,880.00 |
1.2M |
| 2024-11-11 |
49,050.00 |
49,500.00 |
48,690.00 |
49,480.00 |
0.7M |
| 2024-11-08 |
49,390.00 |
49,490.00 |
48,940.00 |
49,250.00 |
1.3M |
| 2024-11-07 |
50,720.00 |
50,830.00 |
48,420.00 |
48,690.00 |
1.8M |
| 2024-11-06 |
49,100.00 |
50,480.00 |
48,690.00 |
50,350.00 |
1.6M |
| 2024-11-05 |
48,790.00 |
49,320.00 |
48,750.00 |
49,100.00 |
0.9M |
| 2024-11-01 |
48,520.00 |
48,970.00 |
48,110.00 |
48,140.00 |
1.1M |
| 2024-10-31 |
50,730.00 |
50,760.00 |
49,110.00 |
49,520.00 |
1.4M |
| 2024-10-30 |
50,650.00 |
50,880.00 |
50,450.00 |
50,640.00 |
1.1M |
| 2024-10-29 |
50,170.00 |
50,540.00 |
49,750.00 |
50,540.00 |
0.7M |
| 2024-10-28 |
49,540.00 |
50,740.00 |
49,370.00 |
50,430.00 |
1.1M |
| 2024-10-25 |
49,820.00 |
50,040.00 |
49,420.00 |
49,850.00 |
0.9M |
| 2024-10-24 |
50,130.00 |
50,860.00 |
49,790.00 |
50,200.00 |
1.1M |
| 2024-10-23 |
51,370.00 |
51,700.00 |
50,200.00 |
50,570.00 |
1.0M |
| 2024-10-22 |
53,350.00 |
53,370.00 |
51,340.00 |
51,430.00 |
1.4M |
| 2024-10-21 |
53,300.00 |
53,560.00 |
52,580.00 |
53,120.00 |
0.8M |
| 2024-10-18 |
53,480.00 |
54,060.00 |
53,380.00 |
53,570.00 |
0.8M |
| 2024-10-17 |
54,100.00 |
54,290.00 |
53,010.00 |
53,010.00 |
1.4M |
| 2024-10-16 |
52,850.00 |
53,700.00 |
52,590.00 |
53,580.00 |
1.4M |
| 2024-10-15 |
55,300.00 |
55,310.00 |
53,520.00 |
53,520.00 |
2.0M |
| 2024-10-11 |
52,450.00 |
54,510.00 |
51,330.00 |
54,490.00 |
3.7M |
| 2024-10-10 |
50,990.00 |
51,380.00 |
50,870.00 |
51,360.00 |
1.3M |
| 2024-10-09 |
50,790.00 |
50,940.00 |
50,430.00 |
50,710.00 |
1.2M |
| 2024-10-08 |
49,860.00 |
50,520.00 |
49,800.00 |
50,140.00 |
1.2M |
| 2024-10-07 |
50,610.00 |
50,940.00 |
50,260.00 |
50,450.00 |
1.5M |
| 2024-10-04 |
49,000.00 |
49,360.00 |
48,830.00 |
49,210.00 |
1.1M |
| 2024-10-03 |
48,550.00 |
48,670.00 |
48,010.00 |
48,490.00 |
1.7M |
| 2024-10-02 |
47,830.00 |
47,910.00 |
46,610.00 |
46,780.00 |
1.6M |
| 2024-10-01 |
47,920.00 |
48,710.00 |
47,650.00 |
48,710.00 |
1.7M |
| 2024-09-30 |
47,120.00 |
48,300.00 |
46,810.00 |
47,420.00 |
6.7M |
| 2024-09-27 |
48,510.00 |
49,110.00 |
47,620.00 |
49,110.00 |
2.6M |
| 2024-09-26 |
47,800.00 |
48,400.00 |
47,650.00 |
47,900.00 |
1.6M |
| 2024-09-25 |
47,640.00 |
47,920.00 |
47,100.00 |
47,100.00 |
1.4M |
| 2024-09-24 |
48,500.00 |
49,130.00 |
47,750.00 |
47,930.00 |
1.9M |
| 2024-09-20 |
46,780.00 |
47,970.00 |
46,710.00 |
47,810.00 |
3.4M |
| 2024-09-19 |
45,520.00 |
46,320.00 |
45,280.00 |
45,900.00 |
1.6M |
| 2024-09-18 |
44,990.00 |
45,220.00 |
44,510.00 |
44,820.00 |
1.2M |
| 2024-09-17 |
44,250.00 |
44,460.00 |
43,730.00 |
44,070.00 |
1.3M |
| 2024-09-13 |
44,730.00 |
45,000.00 |
43,680.00 |
43,900.00 |
2.0M |
| 2024-09-12 |
44,080.00 |
44,590.00 |
43,880.00 |
44,520.00 |
1.8M |
| 2024-09-11 |
43,490.00 |
43,590.00 |
42,520.00 |
42,900.00 |
1.9M |
| 2024-09-10 |
44,020.00 |
44,190.00 |
43,270.00 |
43,640.00 |
1.4M |
| 2024-09-09 |
43,300.00 |
43,900.00 |
42,520.00 |
43,900.00 |
1.6M |
| 2024-09-06 |
44,600.00 |
45,300.00 |
44,080.00 |
44,100.00 |
1.7M |
| 2024-09-05 |
44,340.00 |
44,730.00 |
43,570.00 |
44,020.00 |
2.2M |
| 2024-09-04 |
46,470.00 |
46,870.00 |
45,660.00 |
45,740.00 |
2.5M |
| 2024-09-03 |
46,550.00 |
47,280.00 |
46,500.00 |
46,980.00 |
1.0M |
| 2024-09-02 |
47,300.00 |
47,580.00 |
46,550.00 |
46,820.00 |
1.1M |
| 2024-08-30 |
46,540.00 |
46,770.00 |
46,060.00 |
46,650.00 |
2.7M |
| 2024-08-29 |
45,330.00 |
46,510.00 |
45,100.00 |
46,510.00 |
1.3M |
| 2024-08-28 |
46,450.00 |
46,900.00 |
46,200.00 |
46,200.00 |
1.2M |
| 2024-08-27 |
46,260.00 |
46,980.00 |
45,960.00 |
46,620.00 |
1.2M |
| 2024-08-26 |
45,730.00 |
46,400.00 |
45,670.00 |
46,360.00 |
1.5M |
| 2024-08-23 |
45,180.00 |
45,950.00 |
45,110.00 |
45,690.00 |
1.3M |
| 2024-08-22 |
44,320.00 |
45,350.00 |
44,110.00 |
45,050.00 |
1.8M |
| 2024-08-21 |
43,450.00 |
44,140.00 |
43,050.00 |
43,950.00 |
1.4M |
| 2024-08-20 |
43,130.00 |
44,250.00 |
42,840.00 |
44,150.00 |
1.6M |
| 2024-08-19 |
43,470.00 |
43,790.00 |
42,480.00 |
42,600.00 |
1.6M |
| 2024-08-16 |
42,360.00 |
43,990.00 |
42,020.00 |
43,750.00 |
2.4M |
| 2024-08-15 |
40,400.00 |
41,270.00 |
40,110.00 |
41,210.00 |
1.4M |
| 2024-08-14 |
41,040.00 |
41,080.00 |
40,060.00 |
40,360.00 |
1.7M |
| 2024-08-13 |
40,340.00 |
40,600.00 |
39,720.00 |
40,600.00 |
2.0M |
| 2024-08-09 |
39,920.00 |
40,480.00 |
38,990.00 |
39,640.00 |
3.0M |
| 2024-08-08 |
38,040.00 |
40,070.00 |
38,030.00 |
39,840.00 |
2.0M |
| 2024-08-07 |
37,220.00 |
39,990.00 |
37,210.00 |
39,060.00 |
2.8M |
| 2024-08-06 |
39,210.00 |
39,660.00 |
36,710.00 |
39,320.00 |
4.0M |
| 2024-08-05 |
39,640.00 |
40,080.00 |
35,140.00 |
36,470.00 |
3.1M |
| 2024-08-02 |
39,850.00 |
41,100.00 |
39,850.00 |
40,340.00 |
2.8M |
| 2024-08-01 |
40,980.00 |
41,100.00 |
39,790.00 |
41,100.00 |
2.0M |
| 2024-07-31 |
40,550.00 |
42,090.00 |
40,500.00 |
41,650.00 |
2.0M |
| 2024-07-30 |
40,530.00 |
40,940.00 |
40,060.00 |
40,940.00 |
1.4M |
| 2024-07-29 |
41,200.00 |
41,800.00 |
40,830.00 |
41,160.00 |
1.2M |
| 2024-07-26 |
40,550.00 |
41,120.00 |
40,380.00 |
40,850.00 |
1.7M |
| 2024-07-25 |
40,250.00 |
40,560.00 |
40,050.00 |
40,130.00 |
1.6M |
| 2024-07-24 |
40,820.00 |
41,370.00 |
40,630.00 |
40,980.00 |
1.0M |
| 2024-07-23 |
41,770.00 |
41,880.00 |
41,280.00 |
41,320.00 |
0.7M |
| 2024-07-22 |
41,600.00 |
41,750.00 |
41,240.00 |
41,590.00 |
0.9M |
| 2024-07-19 |
42,000.00 |
42,000.00 |
41,310.00 |
41,680.00 |
1.2M |
| 2024-07-18 |
41,680.00 |
42,390.00 |
41,530.00 |
42,010.00 |
1.4M |
| 2024-07-17 |
42,710.00 |
42,790.00 |
42,350.00 |
42,380.00 |
1.3M |
| 2024-07-16 |
43,000.00 |
43,000.00 |
42,310.00 |
42,470.00 |
1.6M |
| 2024-07-12 |
44,200.00 |
44,440.00 |
42,950.00 |
43,010.00 |
4.0M |
| 2024-07-11 |
45,000.00 |
45,340.00 |
44,760.00 |
45,200.00 |
1.9M |
| 2024-07-10 |
43,400.00 |
44,490.00 |
43,320.00 |
44,200.00 |
1.8M |
| 2024-07-09 |
42,460.00 |
43,770.00 |
42,460.00 |
43,610.00 |
1.9M |
| 2024-07-08 |
42,110.00 |
42,330.00 |
41,950.00 |
42,250.00 |
1.1M |
| 2024-07-05 |
42,100.00 |
42,310.00 |
41,820.00 |
42,100.00 |
1.0M |
| 2024-07-04 |
41,820.00 |
42,090.00 |
41,540.00 |
41,830.00 |
1.1M |
| 2024-07-03 |
41,680.00 |
42,300.00 |
41,650.00 |
41,950.00 |
1.5M |
| 2024-07-02 |
40,240.00 |
41,380.00 |
40,230.00 |
41,380.00 |
1.4M |
| 2024-07-01 |
40,870.00 |
41,020.00 |
40,320.00 |
40,520.00 |
1.0M |
| 2024-06-28 |
40,410.00 |
40,840.00 |
40,310.00 |
40,560.00 |
1.3M |
| 2024-06-27 |
40,980.00 |
41,050.00 |
40,300.00 |
40,490.00 |
1.3M |
| 2024-06-26 |
40,810.00 |
41,600.00 |
40,620.00 |
41,300.00 |
1.2M |
| 2024-06-25 |
40,660.00 |
40,990.00 |
40,410.00 |
40,890.00 |
1.0M |
| 2024-06-24 |
40,140.00 |
40,560.00 |
40,010.00 |
40,460.00 |
1.0M |
| 2024-06-21 |
39,780.00 |
40,520.00 |
39,780.00 |
40,350.00 |
1.3M |
| 2024-06-20 |
39,720.00 |
39,820.00 |
39,350.00 |
39,810.00 |
0.8M |
| 2024-06-19 |
39,870.00 |
40,120.00 |
39,790.00 |
39,960.00 |
0.9M |
| 2024-06-18 |
39,910.00 |
39,960.00 |
39,570.00 |
39,850.00 |
0.9M |
| 2024-06-17 |
39,990.00 |
40,020.00 |
39,220.00 |
39,460.00 |
1.1M |
| 2024-06-14 |
40,510.00 |
40,750.00 |
40,160.00 |
40,400.00 |
2.4M |
| 2024-06-13 |
41,070.00 |
41,390.00 |
40,630.00 |
40,750.00 |
1.2M |
| 2024-06-12 |
41,330.00 |
41,410.00 |
40,580.00 |
40,680.00 |
1.0M |
| 2024-06-11 |
41,320.00 |
41,860.00 |
41,270.00 |
41,700.00 |
0.8M |
| 2024-06-10 |
41,020.00 |
41,620.00 |
40,890.00 |
41,490.00 |
0.9M |
| 2024-06-07 |
40,640.00 |
41,090.00 |
40,540.00 |
41,080.00 |
0.7M |
| 2024-06-06 |
41,260.00 |
41,400.00 |
40,570.00 |
40,790.00 |
0.8M |
| 2024-06-05 |
40,510.00 |
40,880.00 |
40,290.00 |
40,740.00 |
1.0M |
| 2024-06-04 |
40,370.00 |
40,510.00 |
40,090.00 |
40,510.00 |
1.3M |
| 2024-06-03 |
40,720.00 |
41,390.00 |
40,650.00 |
40,930.00 |
1.2M |
| 2024-05-31 |
39,730.00 |
40,260.00 |
39,620.00 |
40,210.00 |
1.6M |
| 2024-05-30 |
39,960.00 |
40,030.00 |
39,140.00 |
39,580.00 |
1.6M |
| 2024-05-29 |
40,660.00 |
41,110.00 |
40,280.00 |
40,420.00 |
1.0M |
| 2024-05-28 |
40,930.00 |
41,310.00 |
40,810.00 |
40,890.00 |
0.7M |
| 2024-05-27 |
40,470.00 |
40,830.00 |
40,400.00 |
40,830.00 |
0.8M |
| 2024-05-24 |
40,160.00 |
40,470.00 |
39,860.00 |
40,310.00 |
1.2M |
| 2024-05-23 |
40,720.00 |
41,140.00 |
40,640.00 |
41,120.00 |
0.8M |
| 2024-05-22 |
41,120.00 |
41,120.00 |
40,550.00 |
40,680.00 |
1.0M |
| 2024-05-21 |
41,770.00 |
41,870.00 |
41,410.00 |
41,450.00 |
0.6M |
| 2024-05-20 |
41,030.00 |
41,880.00 |
40,840.00 |
41,360.00 |
1.1M |
| 2024-05-17 |
40,680.00 |
41,130.00 |
40,620.00 |
41,010.00 |
0.8M |
| 2024-05-16 |
41,030.00 |
41,380.00 |
40,750.00 |
41,380.00 |
0.9M |
| 2024-05-15 |
41,120.00 |
41,430.00 |
40,600.00 |
40,750.00 |
1.1M |
| 2024-05-14 |
40,770.00 |
40,970.00 |
40,310.00 |
40,700.00 |
1.1M |
| 2024-05-13 |
40,570.00 |
40,750.00 |
40,320.00 |
40,640.00 |
0.8M |
| 2024-05-10 |
40,980.00 |
41,350.00 |
40,660.00 |
40,720.00 |
1.3M |
| 2024-05-09 |
41,150.00 |
41,240.00 |
40,580.00 |
40,630.00 |
0.8M |
| 2024-05-08 |
41,870.00 |
42,120.00 |
40,970.00 |
41,160.00 |
1.4M |
| 2024-05-07 |
42,220.00 |
42,530.00 |
41,950.00 |
42,110.00 |
1.8M |
| 2024-05-02 |
40,630.00 |
41,080.00 |
40,610.00 |
40,820.00 |
1.1M |
| 2024-05-01 |
40,850.00 |
41,390.00 |
40,840.00 |
41,190.00 |
1.2M |
| 2024-04-30 |
41,880.00 |
42,290.00 |
41,430.00 |
41,550.00 |
1.3M |
| 2024-04-26 |
41,530.00 |
41,950.00 |
41,390.00 |
41,390.00 |
3.1M |
| 2024-04-25 |
42,170.00 |
42,200.00 |
41,440.00 |
41,540.00 |
1.6M |
| 2024-04-24 |
42,660.00 |
43,360.00 |
42,430.00 |
43,080.00 |
2.0M |
| 2024-04-23 |
41,890.00 |
42,230.00 |
41,650.00 |
42,180.00 |
1.7M |
| 2024-04-22 |
41,070.00 |
41,510.00 |
40,600.00 |
41,450.00 |
1.6M |
| 2024-04-19 |
40,560.00 |
40,890.00 |
40,120.00 |
40,520.00 |
1.8M |
| 2024-04-18 |
40,630.00 |
41,130.00 |
40,150.00 |
40,950.00 |
1.5M |
| 2024-04-17 |
41,060.00 |
41,120.00 |
40,630.00 |
40,690.00 |
1.4M |
| 2024-04-16 |
40,700.00 |
41,020.00 |
40,490.00 |
40,870.00 |
1.5M |
| 2024-04-15 |
41,720.00 |
41,760.00 |
41,250.00 |
41,620.00 |
1.8M |
| 2024-04-12 |
43,400.00 |
43,400.00 |
41,720.00 |
42,160.00 |
4.0M |
| 2024-04-11 |
43,660.00 |
44,210.00 |
43,560.00 |
44,100.00 |
1.3M |
| 2024-04-10 |
44,230.00 |
44,460.00 |
43,880.00 |
44,360.00 |
1.6M |
| 2024-04-09 |
45,030.00 |
45,350.00 |
44,660.00 |
44,860.00 |
1.2M |
| 2024-04-08 |
44,860.00 |
45,370.00 |
44,480.00 |
44,850.00 |
1.1M |
| 2024-04-05 |
44,300.00 |
44,570.00 |
43,960.00 |
44,160.00 |
1.6M |
| 2024-04-04 |
46,110.00 |
46,110.00 |
45,180.00 |
45,180.00 |
2.2M |
| 2024-04-03 |
46,440.00 |
46,440.00 |
44,780.00 |
45,410.00 |
2.4M |
| 2024-04-02 |
47,080.00 |
47,440.00 |
46,810.00 |
46,980.00 |
1.3M |
| 2024-04-01 |
47,570.00 |
48,040.00 |
46,670.00 |
46,920.00 |
1.3M |
| 2024-03-29 |
46,860.00 |
47,500.00 |
46,800.00 |
47,140.00 |
2.4M |
| 2024-03-28 |
46,900.00 |
46,950.00 |
46,370.00 |
46,710.00 |
1.6M |
| 2024-03-27 |
46,660.00 |
47,370.00 |
46,550.00 |
46,930.00 |
1.6M |
| 2024-03-26 |
47,290.00 |
47,290.00 |
46,330.00 |
46,360.00 |
1.5M |
| 2024-03-25 |
47,160.00 |
47,610.00 |
46,940.00 |
47,130.00 |
1.4M |
| 2024-03-22 |
47,020.00 |
47,700.00 |
47,000.00 |
47,410.00 |
1.6M |
| 2024-03-21 |
46,280.00 |
47,020.00 |
46,060.00 |
46,860.00 |
1.7M |
| 2024-03-19 |
45,900.00 |
45,980.00 |
44,760.00 |
45,580.00 |
1.6M |
| 2024-03-18 |
44,430.00 |
46,120.00 |
44,250.00 |
46,100.00 |
1.9M |
| 2024-03-15 |
43,850.00 |
44,140.00 |
43,510.00 |
44,020.00 |
1.4M |
| 2024-03-14 |
43,250.00 |
44,010.00 |
43,120.00 |
43,880.00 |
1.3M |
| 2024-03-13 |
43,630.00 |
43,840.00 |
43,090.00 |
43,180.00 |
1.3M |
| 2024-03-12 |
43,020.00 |
43,620.00 |
42,700.00 |
43,480.00 |
1.5M |
| 2024-03-11 |
43,000.00 |
43,230.00 |
42,580.00 |
42,870.00 |
1.9M |
| 2024-03-08 |
44,140.00 |
44,150.00 |
43,260.00 |
43,430.00 |
2.7M |
| 2024-03-07 |
44,350.00 |
44,760.00 |
43,250.00 |
43,440.00 |
1.7M |
| 2024-03-06 |
43,970.00 |
44,030.00 |
43,670.00 |
43,870.00 |
1.3M |
| 2024-03-05 |
44,170.00 |
44,720.00 |
44,100.00 |
44,280.00 |
1.6M |
| 2024-03-04 |
44,600.00 |
44,600.00 |
43,990.00 |
44,170.00 |
1.4M |
| 2024-03-01 |
43,260.00 |
44,560.00 |
43,080.00 |
44,370.00 |
1.6M |
| 2024-02-29 |
42,860.00 |
43,400.00 |
42,720.00 |
43,260.00 |
1.2M |
| 2024-02-28 |
43,380.00 |
43,570.00 |
42,960.00 |
43,210.00 |
1.0M |
| 2024-02-27 |
43,700.00 |
44,170.00 |
43,400.00 |
43,510.00 |
1.3M |
| 2024-02-26 |
43,570.00 |
43,660.00 |
43,220.00 |
43,640.00 |
1.2M |
| 2024-02-22 |
42,240.00 |
43,350.00 |
42,030.00 |
43,270.00 |
1.9M |
| 2024-02-21 |
41,750.00 |
42,150.00 |
41,510.00 |
41,950.00 |
1.3M |
| 2024-02-20 |
42,140.00 |
42,360.00 |
41,640.00 |
41,700.00 |
1.1M |
| 2024-02-19 |
42,350.00 |
42,440.00 |
41,890.00 |
42,060.00 |
0.8M |
| 2024-02-16 |
42,200.00 |
42,540.00 |
41,850.00 |
42,080.00 |
2.1M |
| 2024-02-15 |
41,200.00 |
41,890.00 |
41,140.00 |
41,630.00 |
1.5M |
| 2024-02-14 |
40,230.00 |
40,860.00 |
40,040.00 |
40,650.00 |
1.3M |
| 2024-02-13 |
40,400.00 |
40,400.00 |
39,460.00 |
40,160.00 |
1.9M |
| 2024-02-09 |
39,970.00 |
40,480.00 |
39,710.00 |
39,710.00 |
2.4M |
| 2024-02-08 |
39,030.00 |
40,320.00 |
38,880.00 |
40,080.00 |
2.4M |
| 2024-02-07 |
38,710.00 |
38,900.00 |
38,430.00 |
38,750.00 |
1.1M |
| 2024-02-06 |
38,890.00 |
38,970.00 |
38,630.00 |
38,830.00 |
1.1M |
| 2024-02-05 |
39,020.00 |
39,240.00 |
38,850.00 |
39,100.00 |
1.1M |
| 2024-02-02 |
39,500.00 |
39,700.00 |
38,820.00 |
38,820.00 |
1.5M |
| 2024-02-01 |
39,300.00 |
39,490.00 |
38,900.00 |
39,030.00 |
1.3M |
| 2024-01-31 |
39,090.00 |
39,750.00 |
38,690.00 |
39,740.00 |
1.6M |
| 2024-01-30 |
39,340.00 |
39,680.00 |
39,200.00 |
39,420.00 |
1.4M |
| 2024-01-29 |
38,970.00 |
39,340.00 |
38,810.00 |
39,100.00 |
1.3M |
| 2024-01-26 |
38,860.00 |
39,120.00 |
38,700.00 |
38,870.00 |
1.1M |
| 2024-01-25 |
38,830.00 |
39,110.00 |
38,480.00 |
38,960.00 |
1.2M |
| 2024-01-24 |
39,570.00 |
39,740.00 |
38,930.00 |
39,090.00 |
1.4M |
| 2024-01-23 |
39,620.00 |
40,400.00 |
39,470.00 |
39,710.00 |
1.8M |
| 2024-01-22 |
39,120.00 |
39,680.00 |
38,890.00 |
39,610.00 |
1.3M |
| 2024-01-19 |
39,410.00 |
39,470.00 |
38,710.00 |
38,840.00 |
1.3M |
| 2024-01-18 |
38,910.00 |
39,240.00 |
38,520.00 |
38,790.00 |
1.3M |
| 2024-01-17 |
39,380.00 |
39,930.00 |
38,750.00 |
38,750.00 |
1.9M |
| 2024-01-16 |
39,730.00 |
39,820.00 |
38,890.00 |
39,000.00 |
1.8M |
| 2024-01-15 |
38,940.00 |
39,670.00 |
38,620.00 |
39,470.00 |
1.9M |
| 2024-01-12 |
38,720.00 |
39,180.00 |
38,250.00 |
38,940.00 |
4.6M |
| 2024-01-11 |
36,600.00 |
36,760.00 |
36,160.00 |
36,620.00 |
1.9M |
| 2024-01-10 |
34,700.00 |
35,960.00 |
34,580.00 |
35,790.00 |
1.8M |
| 2024-01-09 |
34,590.00 |
34,790.00 |
34,270.00 |
34,460.00 |
1.4M |
| 2024-01-05 |
34,920.00 |
34,940.00 |
34,440.00 |
34,500.00 |
1.1M |
| 2024-01-04 |
34,440.00 |
34,610.00 |
33,950.00 |
34,550.00 |
1.5M |