| 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 |
| 2023-12-28 |
13,130.00 |
14,090.00 |
13,130.00 |
13,680.00 |
1.7M |
| 2023-12-27 |
13,090.00 |
13,220.00 |
12,750.00 |
13,050.00 |
0.5M |
| 2023-12-26 |
13,710.00 |
13,730.00 |
13,120.00 |
13,120.00 |
0.6M |
| 2023-12-25 |
13,620.00 |
13,620.00 |
13,620.00 |
13,620.00 |
0.0M |
| 2023-12-22 |
13,870.00 |
13,950.00 |
13,520.00 |
13,620.00 |
0.8M |
| 2023-12-21 |
13,610.00 |
14,500.00 |
13,450.00 |
13,750.00 |
3.9M |
| 2023-12-20 |
11,880.00 |
13,670.00 |
11,850.00 |
13,570.00 |
4.1M |
| 2023-12-19 |
11,920.00 |
11,920.00 |
11,700.00 |
11,760.00 |
0.3M |
| 2023-12-18 |
12,110.00 |
12,110.00 |
11,850.00 |
12,020.00 |
0.6M |
| 2023-12-15 |
11,220.00 |
12,180.00 |
11,110.00 |
11,900.00 |
1.4M |
| 2023-12-14 |
10,890.00 |
11,020.00 |
10,730.00 |
10,990.00 |
0.3M |
| 2023-12-13 |
10,890.00 |
10,930.00 |
10,680.00 |
10,780.00 |
0.2M |
| 2023-12-12 |
11,240.00 |
11,240.00 |
10,820.00 |
10,870.00 |
0.3M |
| 2023-12-11 |
11,180.00 |
11,320.00 |
11,050.00 |
11,130.00 |
0.1M |
| 2023-12-08 |
11,070.00 |
11,230.00 |
11,070.00 |
11,170.00 |
0.1M |
| 2023-12-07 |
11,200.00 |
11,200.00 |
10,930.00 |
10,960.00 |
0.2M |
| 2023-12-06 |
11,160.00 |
11,280.00 |
11,080.00 |
11,230.00 |
0.1M |
| 2023-12-05 |
11,320.00 |
11,580.00 |
11,090.00 |
11,160.00 |
0.2M |
| 2023-12-04 |
11,590.00 |
11,830.00 |
11,360.00 |
11,400.00 |
0.2M |
| 2023-12-03 |
11,510.00 |
11,510.00 |
11,510.00 |
11,510.00 |
0.0M |
| 2023-12-01 |
11,740.00 |
11,740.00 |
11,490.00 |
11,510.00 |
0.3M |
| 2023-11-30 |
11,880.00 |
11,960.00 |
11,750.00 |
11,750.00 |
0.4M |
| 2023-11-29 |
12,360.00 |
12,360.00 |
11,830.00 |
11,870.00 |
0.4M |
| 2023-11-28 |
12,560.00 |
12,650.00 |
12,050.00 |
12,220.00 |
0.6M |
| 2023-11-27 |
12,660.00 |
12,790.00 |
12,510.00 |
12,680.00 |
0.5M |
| 2023-11-26 |
12,670.00 |
12,670.00 |
12,670.00 |
12,670.00 |
0.0M |
| 2023-11-24 |
12,090.00 |
12,940.00 |
12,060.00 |
12,670.00 |
1.5M |
| 2023-11-23 |
12,200.00 |
12,260.00 |
11,970.00 |
11,970.00 |
0.4M |
| 2023-11-22 |
11,840.00 |
12,110.00 |
11,730.00 |
12,030.00 |
0.3M |
| 2023-11-21 |
11,760.00 |
12,030.00 |
11,600.00 |
11,840.00 |
0.4M |
| 2023-11-20 |
11,510.00 |
11,610.00 |
11,400.00 |
11,510.00 |
0.2M |
| 2023-11-17 |
11,910.00 |
11,950.00 |
11,560.00 |
11,610.00 |
0.4M |
| 2023-11-16 |
11,600.00 |
12,200.00 |
11,520.00 |
11,950.00 |
1.1M |
| 2023-11-15 |
11,410.00 |
11,740.00 |
11,200.00 |
11,470.00 |
1.1M |
| 2023-11-14 |
10,280.00 |
10,970.00 |
10,280.00 |
10,970.00 |
0.4M |
| 2023-11-13 |
10,360.00 |
10,520.00 |
10,220.00 |
10,270.00 |
0.1M |
| 2023-11-10 |
10,410.00 |
10,500.00 |
10,170.00 |
10,230.00 |
0.1M |
| 2023-11-09 |
10,460.00 |
10,750.00 |
10,440.00 |
10,610.00 |
0.1M |
| 2023-11-08 |
10,710.00 |
10,890.00 |
10,460.00 |
10,460.00 |
0.2M |
| 2023-11-07 |
11,100.00 |
11,120.00 |
10,570.00 |
10,720.00 |
0.3M |
| 2023-11-06 |
11,100.00 |
11,150.00 |
10,880.00 |
11,120.00 |
0.3M |
| 2023-11-03 |
10,610.00 |
11,020.00 |
10,200.00 |
10,840.00 |
0.4M |
| 2023-11-02 |
10,290.00 |
10,620.00 |
10,280.00 |
10,430.00 |
0.2M |
| 2023-11-01 |
10,120.00 |
10,330.00 |
10,030.00 |
10,110.00 |
0.2M |
| 2023-10-31 |
10,660.00 |
10,720.00 |
10,040.00 |
10,070.00 |
0.2M |
| 2023-10-30 |
10,520.00 |
10,670.00 |
10,250.00 |
10,430.00 |
0.2M |
| 2023-10-29 |
10,480.00 |
10,480.00 |
10,480.00 |
10,480.00 |
0.0M |
| 2023-10-27 |
10,100.00 |
10,740.00 |
10,030.00 |
10,480.00 |
0.4M |
| 2023-10-26 |
10,050.00 |
10,230.00 |
9,940.00 |
9,950.00 |
0.4M |
| 2023-10-25 |
10,900.00 |
11,000.00 |
10,390.00 |
10,410.00 |
0.3M |
| 2023-10-24 |
10,800.00 |
10,820.00 |
10,320.00 |
10,820.00 |
0.2M |
| 2023-10-23 |
10,410.00 |
10,790.00 |
10,410.00 |
10,670.00 |
0.2M |
| 2023-10-20 |
10,600.00 |
10,720.00 |
10,410.00 |
10,460.00 |
0.4M |
| 2023-10-19 |
11,100.00 |
11,170.00 |
10,760.00 |
10,810.00 |
0.3M |
| 2023-10-18 |
11,130.00 |
11,430.00 |
11,090.00 |
11,310.00 |
0.2M |
| 2023-10-17 |
11,320.00 |
11,480.00 |
11,040.00 |
11,100.00 |
0.3M |
| 2023-10-16 |
11,230.00 |
11,450.00 |
11,050.00 |
11,200.00 |
0.2M |
| 2023-10-15 |
11,400.00 |
11,400.00 |
11,400.00 |
11,400.00 |
0.0M |
| 2023-10-13 |
11,680.00 |
11,920.00 |
11,380.00 |
11,400.00 |
0.3M |
| 2023-10-12 |
11,650.00 |
11,860.00 |
11,600.00 |
11,780.00 |
0.3M |
| 2023-10-11 |
11,250.00 |
11,660.00 |
11,250.00 |
11,620.00 |
0.4M |
| 2023-10-10 |
12,180.00 |
12,190.00 |
11,080.00 |
11,120.00 |
1.0M |
| 2023-10-09 |
12,180.00 |
12,180.00 |
12,180.00 |
12,180.00 |
0.0M |
| 2023-10-06 |
11,880.00 |
12,220.00 |
11,870.00 |
12,180.00 |
0.2M |
| 2023-10-05 |
12,650.00 |
12,700.00 |
11,900.00 |
11,940.00 |
0.6M |
| 2023-10-04 |
12,630.00 |
12,860.00 |
12,340.00 |
12,450.00 |
0.5M |
| 2023-10-03 |
12,810.00 |
12,810.00 |
12,810.00 |
12,810.00 |
0.0M |
| 2023-09-27 |
12,320.00 |
12,820.00 |
12,290.00 |
12,810.00 |
0.5M |
| 2023-09-26 |
12,900.00 |
13,010.00 |
12,150.00 |
12,450.00 |
0.5M |
| 2023-09-25 |
12,470.00 |
13,060.00 |
12,150.00 |
12,730.00 |
0.8M |
| 2023-09-24 |
12,380.00 |
12,380.00 |
12,380.00 |
12,380.00 |
0.0M |
| 2023-09-22 |
12,010.00 |
12,610.00 |
11,930.00 |
12,380.00 |
0.5M |
| 2023-09-21 |
12,950.00 |
13,170.00 |
12,270.00 |
12,330.00 |
1.2M |
| 2023-09-20 |
12,440.00 |
13,310.00 |
12,410.00 |
12,780.00 |
1.7M |
| 2023-09-19 |
12,650.00 |
12,980.00 |
12,420.00 |
12,440.00 |
0.6M |
| 2023-09-18 |
13,060.00 |
13,270.00 |
12,580.00 |
12,600.00 |
1.0M |
| 2023-09-17 |
13,170.00 |
13,170.00 |
13,170.00 |
13,170.00 |
0.0M |
| 2023-09-15 |
12,390.00 |
13,290.00 |
12,120.00 |
13,170.00 |
1.4M |
| 2023-09-14 |
11,800.00 |
12,300.00 |
11,760.00 |
12,100.00 |
0.9M |
| 2023-09-13 |
11,610.00 |
12,150.00 |
11,580.00 |
11,710.00 |
0.8M |
| 2023-09-12 |
11,790.00 |
12,040.00 |
11,480.00 |
11,510.00 |
0.6M |
| 2023-09-11 |
11,690.00 |
11,870.00 |
11,610.00 |
11,680.00 |
0.3M |
| 2023-09-08 |
11,830.00 |
11,910.00 |
11,570.00 |
11,660.00 |
0.4M |
| 2023-09-07 |
12,080.00 |
12,080.00 |
11,760.00 |
11,900.00 |
0.4M |
| 2023-09-06 |
12,520.00 |
12,670.00 |
12,080.00 |
12,150.00 |
0.5M |
| 2023-09-05 |
12,790.00 |
12,800.00 |
12,400.00 |
12,590.00 |
0.2M |
| 2023-09-04 |
12,650.00 |
12,900.00 |
12,550.00 |
12,690.00 |
0.2M |
| 2023-09-03 |
12,600.00 |
12,600.00 |
12,600.00 |
12,600.00 |
0.0M |
| 2023-09-01 |
12,930.00 |
13,050.00 |
12,550.00 |
12,600.00 |
0.4M |
| 2023-08-31 |
13,180.00 |
13,180.00 |
12,820.00 |
12,990.00 |
0.5M |
| 2023-08-30 |
13,130.00 |
13,140.00 |
12,850.00 |
12,970.00 |
0.4M |
| 2023-08-29 |
13,010.00 |
13,090.00 |
12,700.00 |
12,920.00 |
0.4M |
| 2023-08-28 |
12,420.00 |
12,820.00 |
12,330.00 |
12,810.00 |
0.3M |
| 2023-08-27 |
12,440.00 |
12,440.00 |
12,440.00 |
12,440.00 |
0.0M |
| 2023-08-25 |
12,720.00 |
12,740.00 |
12,410.00 |
12,440.00 |
0.4M |
| 2023-08-24 |
12,980.00 |
13,100.00 |
12,640.00 |
12,790.00 |
0.3M |
| 2023-08-23 |
13,130.00 |
13,210.00 |
12,810.00 |
12,890.00 |
0.4M |
| 2023-08-22 |
13,400.00 |
13,520.00 |
13,050.00 |
13,120.00 |
0.3M |
| 2023-08-21 |
13,480.00 |
13,480.00 |
13,060.00 |
13,200.00 |
0.4M |
| 2023-08-18 |
12,770.00 |
13,660.00 |
12,570.00 |
13,380.00 |
0.8M |
| 2023-08-17 |
13,200.00 |
13,280.00 |
12,700.00 |
12,880.00 |
0.8M |
| 2023-08-16 |
14,900.00 |
14,910.00 |
13,210.00 |
13,330.00 |
1.5M |
| 2023-08-15 |
15,290.00 |
15,290.00 |
15,290.00 |
15,290.00 |
0.0M |
| 2023-08-14 |
16,600.00 |
16,600.00 |
15,280.00 |
15,290.00 |
0.7M |
| 2023-08-13 |
16,580.00 |
16,580.00 |
16,580.00 |
16,580.00 |
0.0M |
| 2023-08-11 |
15,670.00 |
16,670.00 |
15,660.00 |
16,580.00 |
0.9M |
| 2023-08-10 |
16,040.00 |
16,040.00 |
15,400.00 |
15,560.00 |
0.5M |
| 2023-08-09 |
15,830.00 |
16,190.00 |
15,730.00 |
16,190.00 |
0.4M |
| 2023-08-08 |
15,900.00 |
16,130.00 |
15,800.00 |
15,930.00 |
0.4M |
| 2023-08-07 |
16,490.00 |
16,600.00 |
15,510.00 |
15,830.00 |
1.1M |
| 2023-08-06 |
16,770.00 |
16,770.00 |
16,770.00 |
16,770.00 |
0.0M |
| 2023-08-04 |
16,900.00 |
17,080.00 |
16,560.00 |
16,770.00 |
0.3M |
| 2023-08-03 |
17,100.00 |
17,500.00 |
16,750.00 |
16,900.00 |
0.4M |
| 2023-08-02 |
17,830.00 |
17,980.00 |
17,100.00 |
17,220.00 |
0.5M |
| 2023-08-01 |
18,260.00 |
18,380.00 |
17,610.00 |
17,800.00 |
0.9M |
| 2023-07-31 |
18,790.00 |
18,810.00 |
17,750.00 |
18,150.00 |
0.9M |
| 2023-07-30 |
18,560.00 |
18,560.00 |
18,560.00 |
18,560.00 |
0.0M |
| 2023-07-28 |
18,290.00 |
19,240.00 |
18,250.00 |
18,560.00 |
0.6M |
| 2023-07-27 |
19,300.00 |
19,780.00 |
18,130.00 |
18,370.00 |
0.8M |
| 2023-07-26 |
20,800.00 |
20,850.00 |
18,390.00 |
18,900.00 |
1.2M |
| 2023-07-25 |
20,200.00 |
21,300.00 |
20,200.00 |
20,700.00 |
0.7M |
| 2023-07-24 |
21,050.00 |
21,250.00 |
20,000.00 |
20,200.00 |
0.7M |
| 2023-07-23 |
20,600.00 |
20,600.00 |
20,600.00 |
20,600.00 |
0.0M |
| 2023-07-21 |
19,880.00 |
21,850.00 |
19,210.00 |
20,600.00 |
1.4M |
| 2023-07-20 |
20,300.00 |
20,400.00 |
19,820.00 |
19,900.00 |
0.3M |
| 2023-07-19 |
20,800.00 |
20,900.00 |
19,810.00 |
20,250.00 |
0.4M |
| 2023-07-18 |
20,200.00 |
21,200.00 |
20,150.00 |
20,650.00 |
0.8M |
| 2023-07-17 |
21,750.00 |
22,050.00 |
19,960.00 |
20,200.00 |
1.1M |
| 2023-07-14 |
21,400.00 |
21,750.00 |
20,650.00 |
21,250.00 |
0.7M |
| 2023-07-13 |
21,350.00 |
21,800.00 |
20,900.00 |
21,350.00 |
0.6M |
| 2023-07-12 |
21,850.00 |
22,650.00 |
20,900.00 |
21,400.00 |
1.1M |
| 2023-07-11 |
21,150.00 |
21,550.00 |
20,550.00 |
21,450.00 |
0.6M |
| 2023-07-10 |
20,000.00 |
21,650.00 |
19,820.00 |
21,000.00 |
1.0M |
| 2023-07-09 |
20,350.00 |
20,350.00 |
20,350.00 |
20,350.00 |
0.0M |
| 2023-07-07 |
20,500.00 |
20,850.00 |
19,880.00 |
20,350.00 |
1.1M |
| 2023-07-06 |
20,000.00 |
22,700.00 |
20,000.00 |
21,000.00 |
3.8M |
| 2023-07-05 |
19,400.00 |
20,250.00 |
19,060.00 |
19,850.00 |
1.2M |
| 2023-07-04 |
18,150.00 |
19,330.00 |
18,050.00 |
19,270.00 |
1.1M |
| 2023-07-03 |
18,230.00 |
18,290.00 |
17,580.00 |
18,000.00 |
0.6M |
| 2023-06-30 |
17,730.00 |
18,610.00 |
17,580.00 |
18,110.00 |
1.4M |
| 2023-06-29 |
17,440.00 |
17,580.00 |
17,110.00 |
17,470.00 |
0.6M |
| 2023-06-28 |
16,870.00 |
17,650.00 |
16,600.00 |
17,310.00 |
1.2M |
| 2023-06-27 |
16,530.00 |
16,950.00 |
16,350.00 |
16,770.00 |
1.1M |
| 2023-06-26 |
15,350.00 |
16,430.00 |
15,320.00 |
16,250.00 |
0.9M |
| 2023-06-25 |
15,500.00 |
15,500.00 |
15,500.00 |
15,500.00 |
0.0M |
| 2023-06-23 |
15,810.00 |
15,960.00 |
15,400.00 |
15,500.00 |
0.3M |
| 2023-06-22 |
16,060.00 |
16,220.00 |
15,650.00 |
15,800.00 |
0.6M |
| 2023-06-21 |
14,980.00 |
16,200.00 |
14,840.00 |
15,930.00 |
1.4M |
| 2023-06-20 |
15,170.00 |
15,170.00 |
14,640.00 |
14,810.00 |
0.4M |
| 2023-06-19 |
15,220.00 |
15,220.00 |
14,820.00 |
15,180.00 |
0.3M |
| 2023-06-18 |
15,220.00 |
15,220.00 |
15,220.00 |
15,220.00 |
0.0M |
| 2023-06-16 |
15,150.00 |
15,230.00 |
15,030.00 |
15,220.00 |
0.3M |
| 2023-06-15 |
15,800.00 |
15,850.00 |
15,080.00 |
15,090.00 |
0.7M |
| 2023-06-14 |
16,080.00 |
16,330.00 |
15,640.00 |
15,800.00 |
0.4M |
| 2023-06-13 |
15,890.00 |
16,110.00 |
15,750.00 |
15,920.00 |
0.4M |
| 2023-06-12 |
16,250.00 |
16,280.00 |
15,700.00 |
15,770.00 |
0.5M |
| 2023-06-09 |
16,090.00 |
16,480.00 |
16,040.00 |
16,170.00 |
0.6M |
| 2023-06-08 |
16,030.00 |
16,370.00 |
15,800.00 |
15,990.00 |
0.5M |
| 2023-06-07 |
17,010.00 |
17,120.00 |
15,910.00 |
16,100.00 |
1.1M |
| 2023-06-06 |
17,070.00 |
17,070.00 |
17,070.00 |
17,070.00 |
0.0M |
| 2023-06-05 |
16,480.00 |
17,270.00 |
16,480.00 |
17,070.00 |
0.8M |
| 2023-06-04 |
16,390.00 |
16,390.00 |
16,390.00 |
16,390.00 |
0.0M |
| 2023-06-02 |
16,760.00 |
16,770.00 |
16,200.00 |
16,390.00 |
0.6M |
| 2023-06-01 |
16,210.00 |
17,450.00 |
16,210.00 |
16,750.00 |
1.3M |
| 2023-05-31 |
16,120.00 |
16,700.00 |
16,060.00 |
16,370.00 |
0.8M |
| 2023-05-30 |
15,970.00 |
16,100.00 |
15,570.00 |
15,970.00 |
0.5M |
| 2023-05-29 |
15,970.00 |
15,970.00 |
15,970.00 |
15,970.00 |
0.0M |
| 2023-05-26 |
16,100.00 |
16,150.00 |
15,810.00 |
15,970.00 |
0.4M |
| 2023-05-25 |
16,500.00 |
16,530.00 |
15,880.00 |
16,100.00 |
0.8M |
| 2023-05-24 |
16,210.00 |
16,880.00 |
16,050.00 |
16,740.00 |
1.0M |
| 2023-05-23 |
16,400.00 |
16,730.00 |
16,050.00 |
16,330.00 |
0.6M |
| 2023-05-22 |
16,310.00 |
16,850.00 |
15,950.00 |
16,260.00 |
0.7M |
| 2023-05-21 |
16,390.00 |
16,390.00 |
16,390.00 |
16,390.00 |
0.0M |
| 2023-05-19 |
16,320.00 |
16,500.00 |
15,690.00 |
16,390.00 |
0.9M |
| 2023-05-18 |
17,000.00 |
17,100.00 |
16,100.00 |
16,250.00 |
1.3M |
| 2023-05-17 |
15,000.00 |
16,870.00 |
14,970.00 |
16,800.00 |
2.8M |
| 2023-05-16 |
17,250.00 |
17,260.00 |
14,940.00 |
15,000.00 |
2.6M |
| 2023-05-15 |
16,480.00 |
17,000.00 |
16,100.00 |
16,900.00 |
1.9M |
| 2023-05-14 |
16,310.00 |
16,310.00 |
16,310.00 |
16,310.00 |
0.0M |
| 2023-05-12 |
16,050.00 |
16,720.00 |
15,780.00 |
16,310.00 |
2.0M |
| 2023-05-11 |
15,760.00 |
16,470.00 |
15,350.00 |
16,000.00 |
3.5M |
| 2023-05-10 |
14,770.00 |
15,960.00 |
14,460.00 |
15,450.00 |
3.8M |
| 2023-05-09 |
14,150.00 |
14,890.00 |
13,720.00 |
14,770.00 |
1.0M |
| 2023-05-08 |
13,930.00 |
14,340.00 |
13,850.00 |
14,150.00 |
0.7M |
| 2023-05-04 |
13,520.00 |
13,740.00 |
13,440.00 |
13,700.00 |
0.3M |
| 2023-05-03 |
14,170.00 |
14,170.00 |
13,500.00 |
13,560.00 |
0.7M |
| 2023-05-02 |
13,760.00 |
14,350.00 |
13,760.00 |
14,330.00 |
0.4M |
| 2023-05-01 |
13,760.00 |
13,760.00 |
13,760.00 |
13,760.00 |
0.0M |
| 2023-04-28 |
14,390.00 |
14,390.00 |
13,630.00 |
13,760.00 |
0.6M |
| 2023-04-27 |
14,300.00 |
14,750.00 |
13,870.00 |
14,240.00 |
0.9M |
| 2023-04-26 |
15,140.00 |
15,640.00 |
14,300.00 |
14,390.00 |
1.5M |
| 2023-04-25 |
14,530.00 |
15,490.00 |
14,110.00 |
15,480.00 |
3.1M |
| 2023-04-24 |
13,770.00 |
14,560.00 |
13,750.00 |
14,500.00 |
1.5M |
| 2023-04-21 |
13,400.00 |
13,740.00 |
13,160.00 |
13,710.00 |
0.5M |
| 2023-04-20 |
13,900.00 |
13,960.00 |
13,460.00 |
13,560.00 |
0.6M |
| 2023-04-19 |
13,830.00 |
14,260.00 |
13,710.00 |
14,110.00 |
0.7M |
| 2023-04-18 |
14,500.00 |
14,520.00 |
13,620.00 |
13,920.00 |
1.3M |
| 2023-04-17 |
14,470.00 |
14,800.00 |
14,250.00 |
14,720.00 |
1.0M |
| 2023-04-16 |
14,540.00 |
14,540.00 |
14,540.00 |
14,540.00 |
0.0M |
| 2023-04-14 |
14,650.00 |
14,950.00 |
14,410.00 |
14,540.00 |
1.1M |
| 2023-04-13 |
14,620.00 |
14,950.00 |
13,770.00 |
14,900.00 |
2.2M |
| 2023-04-12 |
13,990.00 |
16,240.00 |
13,650.00 |
14,600.00 |
9.5M |
| 2023-04-11 |
12,930.00 |
14,220.00 |
12,530.00 |
13,420.00 |
4.3M |
| 2023-04-10 |
12,750.00 |
12,870.00 |
12,310.00 |
12,590.00 |
0.7M |
| 2023-04-07 |
12,500.00 |
12,760.00 |
12,260.00 |
12,590.00 |
0.6M |
| 2023-04-06 |
12,820.00 |
12,820.00 |
12,230.00 |
12,290.00 |
0.8M |
| 2023-04-05 |
12,710.00 |
12,910.00 |
12,310.00 |
12,850.00 |
1.2M |
| 2023-04-04 |
12,500.00 |
12,620.00 |
12,170.00 |
12,450.00 |
0.8M |
| 2023-04-03 |
12,780.00 |
13,220.00 |
12,430.00 |
12,510.00 |
1.4M |
| 2023-03-31 |
12,540.00 |
12,720.00 |
12,100.00 |
12,420.00 |
1.4M |
| 2023-03-30 |
11,910.00 |
13,290.00 |
11,700.00 |
12,590.00 |
5.1M |
| 2023-03-29 |
10,980.00 |
11,660.00 |
10,900.00 |
11,480.00 |
1.2M |
| 2023-03-28 |
11,080.00 |
11,160.00 |
10,790.00 |
10,950.00 |
0.4M |
| 2023-03-27 |
11,190.00 |
11,230.00 |
10,830.00 |
11,060.00 |
0.5M |
| 2023-03-26 |
11,190.00 |
11,190.00 |
11,190.00 |
11,190.00 |
0.0M |
| 2023-03-24 |
11,610.00 |
11,910.00 |
11,100.00 |
11,190.00 |
0.9M |
| 2023-03-23 |
11,180.00 |
11,800.00 |
11,090.00 |
11,400.00 |
1.0M |
| 2023-03-22 |
10,770.00 |
11,400.00 |
10,550.00 |
11,320.00 |
1.0M |
| 2023-03-21 |
10,940.00 |
10,940.00 |
10,500.00 |
10,600.00 |
0.4M |
| 2023-03-20 |
10,610.00 |
10,870.00 |
10,440.00 |
10,820.00 |
0.4M |
| 2023-03-17 |
11,460.00 |
11,600.00 |
10,470.00 |
10,690.00 |
1.1M |
| 2023-03-16 |
11,370.00 |
11,550.00 |
11,060.00 |
11,350.00 |
0.8M |
| 2023-03-15 |
10,850.00 |
11,630.00 |
10,850.00 |
11,500.00 |
1.2M |
| 2023-03-14 |
11,000.00 |
11,190.00 |
10,510.00 |
10,720.00 |
0.8M |
| 2023-03-13 |
11,250.00 |
11,250.00 |
10,680.00 |
11,030.00 |
0.9M |
| 2023-03-12 |
11,300.00 |
11,300.00 |
11,300.00 |
11,300.00 |
0.0M |
| 2023-03-10 |
11,320.00 |
12,030.00 |
10,920.00 |
11,300.00 |
2.8M |
| 2023-03-09 |
10,350.00 |
12,430.00 |
10,330.00 |
11,540.00 |
11.6M |
| 2023-03-08 |
9,660.00 |
10,750.00 |
9,590.00 |
10,120.00 |
3.3M |
| 2023-03-07 |
9,990.00 |
9,990.00 |
9,690.00 |
9,770.00 |
0.3M |
| 2023-03-06 |
9,750.00 |
10,000.00 |
9,700.00 |
9,900.00 |
0.5M |
| 2023-03-05 |
9,640.00 |
9,640.00 |
9,640.00 |
9,640.00 |
0.0M |
| 2023-03-03 |
9,820.00 |
10,000.00 |
9,640.00 |
9,640.00 |
0.5M |
| 2023-03-02 |
9,410.00 |
9,870.00 |
9,310.00 |
9,830.00 |
1.2M |
| 2023-02-28 |
9,050.00 |
9,530.00 |
9,040.00 |
9,300.00 |
0.7M |
| 2023-02-27 |
9,250.00 |
9,250.00 |
8,900.00 |
9,000.00 |
0.4M |
| 2023-02-26 |
9,290.00 |
9,290.00 |
9,290.00 |
9,290.00 |
0.0M |
| 2023-02-24 |
9,300.00 |
9,390.00 |
9,110.00 |
9,290.00 |
0.6M |
| 2023-02-23 |
8,920.00 |
9,440.00 |
8,890.00 |
9,190.00 |
1.2M |
| 2023-02-22 |
8,870.00 |
8,960.00 |
8,720.00 |
8,850.00 |
0.2M |
| 2023-02-21 |
8,900.00 |
9,050.00 |
8,800.00 |
8,970.00 |
0.4M |
| 2023-02-20 |
8,910.00 |
8,970.00 |
8,700.00 |
8,880.00 |
0.2M |
| 2023-02-17 |
8,680.00 |
8,940.00 |
8,610.00 |
8,840.00 |
0.3M |
| 2023-02-16 |
8,600.00 |
8,960.00 |
8,580.00 |
8,770.00 |
0.6M |
| 2023-02-15 |
8,690.00 |
8,840.00 |
8,470.00 |
8,490.00 |
0.2M |
| 2023-02-14 |
8,390.00 |
8,740.00 |
8,390.00 |
8,600.00 |
0.2M |
| 2023-02-13 |
8,500.00 |
8,500.00 |
8,270.00 |
8,360.00 |
0.2M |
| 2023-02-10 |
8,600.00 |
8,600.00 |
8,470.00 |
8,520.00 |
0.1M |
| 2023-02-09 |
8,610.00 |
8,680.00 |
8,580.00 |
8,620.00 |
0.2M |
| 2023-02-08 |
8,710.00 |
8,740.00 |
8,620.00 |
8,670.00 |
0.2M |
| 2023-02-07 |
8,670.00 |
8,720.00 |
8,600.00 |
8,640.00 |
0.2M |
| 2023-02-06 |
8,910.00 |
9,040.00 |
8,620.00 |
8,660.00 |
0.6M |
| 2023-02-05 |
8,910.00 |
8,910.00 |
8,910.00 |
8,910.00 |
0.0M |
| 2023-02-03 |
8,760.00 |
8,970.00 |
8,700.00 |
8,910.00 |
0.4M |
| 2023-02-02 |
8,840.00 |
8,880.00 |
8,670.00 |
8,760.00 |
0.3M |
| 2023-02-01 |
8,710.00 |
8,920.00 |
8,680.00 |
8,740.00 |
0.3M |
| 2023-01-31 |
8,870.00 |
8,880.00 |
8,610.00 |
8,620.00 |
0.3M |
| 2023-01-30 |
8,990.00 |
9,080.00 |
8,810.00 |
8,830.00 |
0.4M |
| 2023-01-27 |
9,160.00 |
9,330.00 |
8,780.00 |
8,800.00 |
0.8M |
| 2023-01-26 |
8,540.00 |
9,100.00 |
8,540.00 |
9,100.00 |
0.8M |
| 2023-01-25 |
8,580.00 |
8,650.00 |
8,500.00 |
8,510.00 |
0.2M |
| 2023-01-20 |
8,550.00 |
8,670.00 |
8,480.00 |
8,480.00 |
0.2M |
| 2023-01-19 |
8,550.00 |
8,620.00 |
8,470.00 |
8,590.00 |
0.2M |
| 2023-01-18 |
8,850.00 |
8,850.00 |
8,590.00 |
8,620.00 |
0.3M |
| 2023-01-17 |
8,780.00 |
8,890.00 |
8,690.00 |
8,780.00 |
0.4M |
| 2023-01-16 |
8,930.00 |
8,940.00 |
8,760.00 |
8,800.00 |
0.4M |
| 2023-01-15 |
8,900.00 |
8,900.00 |
8,900.00 |
8,900.00 |
0.0M |
| 2023-01-13 |
8,850.00 |
9,050.00 |
8,750.00 |
8,900.00 |
1.1M |
| 2023-01-12 |
8,260.00 |
8,570.00 |
8,150.00 |
8,540.00 |
0.4M |
| 2023-01-11 |
8,270.00 |
8,320.00 |
8,150.00 |
8,210.00 |
0.2M |
| 2023-01-10 |
8,120.00 |
8,280.00 |
8,090.00 |
8,150.00 |
0.2M |
| 2023-01-09 |
7,930.00 |
8,350.00 |
7,910.00 |
8,210.00 |
0.5M |
| 2023-01-06 |
7,250.00 |
7,920.00 |
7,250.00 |
7,820.00 |
0.6M |
| 2023-01-05 |
7,480.00 |
7,520.00 |
7,300.00 |
7,330.00 |
0.1M |
| 2023-01-04 |
7,310.00 |
7,460.00 |
7,220.00 |
7,430.00 |
0.1M |
| 2023-01-03 |
7,680.00 |
7,680.00 |
7,220.00 |
7,430.00 |
0.3M |
| 2023-01-02 |
7,370.00 |
7,720.00 |
7,370.00 |
7,600.00 |
0.4M |