| 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 |
1,345.50 |
1,345.50 |
1,331.50 |
1,341.50 |
0.8M |
| 2022-12-29 |
1,330.50 |
1,340.50 |
1,321.50 |
1,337.00 |
0.8M |
| 2022-12-28 |
1,313.00 |
1,336.50 |
1,313.00 |
1,333.00 |
1.1M |
| 2022-12-23 |
1,321.00 |
1,325.50 |
1,314.50 |
1,315.50 |
0.5M |
| 2022-12-22 |
1,332.00 |
1,335.50 |
1,316.00 |
1,321.00 |
1.3M |
| 2022-12-21 |
1,295.00 |
1,331.00 |
1,295.00 |
1,329.00 |
1.0M |
| 2022-12-20 |
1,276.00 |
1,296.50 |
1,271.00 |
1,288.50 |
2.3M |
| 2022-12-19 |
1,281.50 |
1,295.50 |
1,276.50 |
1,287.50 |
1.4M |
| 2022-12-16 |
1,333.50 |
1,335.00 |
1,276.50 |
1,276.50 |
4.9M |
| 2022-12-15 |
1,335.50 |
1,351.50 |
1,328.00 |
1,336.50 |
4.1M |
| 2022-12-14 |
1,353.50 |
1,353.50 |
1,338.50 |
1,345.00 |
1.1M |
| 2022-12-13 |
1,338.50 |
1,375.00 |
1,326.00 |
1,356.00 |
1.8M |
| 2022-12-12 |
1,330.00 |
1,350.50 |
1,330.00 |
1,333.00 |
1.2M |
| 2022-12-09 |
1,336.00 |
1,348.00 |
1,320.50 |
1,338.00 |
2.4M |
| 2022-12-08 |
1,314.50 |
1,336.50 |
1,314.50 |
1,330.00 |
1.6M |
| 2022-12-07 |
1,311.50 |
1,322.50 |
1,305.50 |
1,314.50 |
1.3M |
| 2022-12-06 |
1,309.50 |
1,318.50 |
1,298.50 |
1,311.50 |
1.7M |
| 2022-12-05 |
1,315.00 |
1,324.50 |
1,306.50 |
1,313.50 |
1.4M |
| 2022-12-02 |
1,326.00 |
1,334.00 |
1,308.00 |
1,318.00 |
1.7M |
| 2022-12-01 |
1,345.00 |
1,346.00 |
1,311.00 |
1,315.50 |
1.6M |
| 2022-11-30 |
1,349.00 |
1,364.50 |
1,327.00 |
1,348.50 |
6.7M |
| 2022-11-29 |
1,340.50 |
1,360.00 |
1,340.50 |
1,340.50 |
3.1M |
| 2022-11-28 |
1,350.50 |
1,364.50 |
1,338.00 |
1,343.00 |
2.0M |
| 2022-11-25 |
1,357.50 |
1,364.50 |
1,347.00 |
1,357.00 |
0.7M |
| 2022-11-24 |
1,353.50 |
1,368.00 |
1,351.00 |
1,357.50 |
0.7M |
| 2022-11-23 |
1,329.00 |
1,352.00 |
1,323.50 |
1,348.50 |
1.0M |
| 2022-11-22 |
1,307.50 |
1,331.00 |
1,307.50 |
1,320.50 |
1.2M |
| 2022-11-21 |
1,307.50 |
1,329.50 |
1,299.50 |
1,316.50 |
0.9M |
| 2022-11-18 |
1,289.50 |
1,325.00 |
1,282.50 |
1,313.50 |
1.9M |
| 2022-11-17 |
1,265.00 |
1,285.50 |
1,259.50 |
1,282.50 |
1.1M |
| 2022-11-16 |
1,286.50 |
1,296.50 |
1,257.50 |
1,257.50 |
2.5M |
| 2022-11-15 |
1,291.50 |
1,307.00 |
1,282.00 |
1,294.50 |
1.2M |
| 2022-11-14 |
1,304.50 |
1,308.63 |
1,255.50 |
1,283.50 |
1.4M |
| 2022-11-11 |
1,323.00 |
1,325.50 |
1,297.50 |
1,297.50 |
2.6M |
| 2022-11-10 |
1,260.00 |
1,321.00 |
1,237.00 |
1,300.00 |
1.9M |
| 2022-11-09 |
1,252.00 |
1,262.50 |
1,240.50 |
1,253.00 |
1.0M |
| 2022-11-08 |
1,230.00 |
1,255.50 |
1,222.75 |
1,255.50 |
1.6M |
| 2022-11-07 |
1,216.50 |
1,243.50 |
1,215.00 |
1,235.50 |
1.0M |
| 2022-11-04 |
1,203.50 |
1,225.50 |
1,195.50 |
1,221.00 |
2.1M |
| 2022-11-03 |
1,187.50 |
1,197.00 |
1,165.50 |
1,197.00 |
6.1M |
| 2022-11-02 |
1,194.50 |
1,212.50 |
1,187.38 |
1,200.00 |
0.9M |
| 2022-11-01 |
1,180.50 |
1,211.00 |
1,178.50 |
1,194.00 |
1.7M |
| 2022-10-31 |
1,167.00 |
1,170.00 |
1,148.00 |
1,160.50 |
1.2M |
| 2022-10-28 |
1,164.00 |
1,168.00 |
1,147.25 |
1,166.00 |
0.8M |
| 2022-10-27 |
1,164.50 |
1,180.50 |
1,158.00 |
1,175.50 |
3.4M |
| 2022-10-26 |
1,145.00 |
1,177.50 |
1,138.00 |
1,174.50 |
1.4M |
| 2022-10-25 |
1,120.00 |
1,152.50 |
1,116.50 |
1,146.00 |
1.1M |
| 2022-10-24 |
1,098.00 |
1,125.50 |
1,084.25 |
1,115.50 |
1.0M |
| 2022-10-21 |
1,084.50 |
1,096.50 |
1,073.00 |
1,090.00 |
1.2M |
| 2022-10-20 |
1,093.50 |
1,103.50 |
1,083.00 |
1,097.00 |
2.8M |
| 2022-10-19 |
1,116.50 |
1,121.50 |
1,094.00 |
1,097.50 |
0.9M |
| 2022-10-18 |
1,109.50 |
1,126.50 |
1,104.00 |
1,115.00 |
1.2M |
| 2022-10-17 |
1,077.50 |
1,117.00 |
1,067.00 |
1,101.00 |
1.0M |
| 2022-10-14 |
1,106.00 |
1,109.75 |
1,074.00 |
1,080.00 |
1.6M |
| 2022-10-13 |
1,056.00 |
1,094.50 |
1,044.50 |
1,084.50 |
2.1M |
| 2022-10-12 |
1,080.50 |
1,092.00 |
1,056.50 |
1,062.00 |
1.3M |
| 2022-10-11 |
1,114.50 |
1,118.50 |
1,067.00 |
1,081.50 |
1.5M |
| 2022-10-10 |
1,101.50 |
1,124.50 |
1,100.70 |
1,115.00 |
0.9M |
| 2022-10-07 |
1,123.50 |
1,131.00 |
1,105.00 |
1,109.50 |
1.2M |
| 2022-10-06 |
1,130.00 |
1,147.50 |
1,122.00 |
1,130.00 |
2.5M |
| 2022-10-05 |
1,159.50 |
1,159.50 |
1,117.00 |
1,126.50 |
1.5M |
| 2022-10-04 |
1,101.50 |
1,155.00 |
1,099.00 |
1,152.50 |
1.4M |
| 2022-10-03 |
1,081.50 |
1,102.50 |
1,069.50 |
1,098.50 |
1.3M |
| 2022-09-30 |
1,078.00 |
1,109.71 |
1,076.50 |
1,093.00 |
2.3M |
| 2022-09-29 |
1,106.00 |
1,112.78 |
1,063.00 |
1,079.50 |
3.7M |
| 2022-09-28 |
1,106.50 |
1,133.00 |
1,098.00 |
1,119.00 |
1.8M |
| 2022-09-27 |
1,133.50 |
1,154.50 |
1,117.00 |
1,117.00 |
1.9M |
| 2022-09-26 |
1,080.00 |
1,125.00 |
1,080.00 |
1,123.00 |
2.1M |
| 2022-09-23 |
1,105.50 |
1,114.50 |
1,074.50 |
1,087.50 |
1.3M |
| 2022-09-22 |
1,124.50 |
1,132.00 |
1,104.00 |
1,114.00 |
1.4M |
| 2022-09-21 |
1,094.50 |
1,138.50 |
1,089.88 |
1,138.50 |
2.2M |
| 2022-09-20 |
1,134.00 |
1,143.50 |
1,099.00 |
1,099.00 |
1.2M |
| 2022-09-16 |
1,121.00 |
1,146.50 |
1,112.00 |
1,134.00 |
3.3M |
| 2022-09-15 |
1,138.50 |
1,147.50 |
1,126.00 |
1,132.00 |
0.7M |
| 2022-09-14 |
1,145.50 |
1,159.96 |
1,127.00 |
1,133.00 |
1.0M |
| 2022-09-13 |
1,197.00 |
1,205.50 |
1,163.00 |
1,163.00 |
1.0M |
| 2022-09-12 |
1,174.00 |
1,200.00 |
1,167.50 |
1,195.00 |
1.5M |
| 2022-09-09 |
1,157.00 |
1,183.50 |
1,157.00 |
1,166.50 |
1.4M |
| 2022-09-08 |
1,185.00 |
1,188.00 |
1,131.00 |
1,155.50 |
1.1M |
| 2022-09-07 |
1,162.50 |
1,185.50 |
1,156.50 |
1,179.00 |
1.5M |
| 2022-09-06 |
1,161.00 |
1,187.00 |
1,160.00 |
1,175.00 |
1.2M |
| 2022-09-05 |
1,141.00 |
1,161.00 |
1,128.00 |
1,161.00 |
1.6M |
| 2022-09-02 |
1,144.50 |
1,170.50 |
1,125.50 |
1,170.50 |
1.2M |
| 2022-09-01 |
1,209.00 |
1,210.50 |
1,130.50 |
1,133.50 |
1.6M |
| 2022-08-31 |
1,217.00 |
1,231.00 |
1,194.00 |
1,215.50 |
4.4M |
| 2022-08-30 |
1,175.00 |
1,226.50 |
1,175.00 |
1,209.00 |
1.6M |
| 2022-08-26 |
1,232.50 |
1,236.50 |
1,192.99 |
1,193.00 |
1.7M |
| 2022-08-25 |
1,241.00 |
1,251.00 |
1,222.00 |
1,224.00 |
0.8M |
| 2022-08-24 |
1,227.00 |
1,230.00 |
1,200.50 |
1,222.50 |
1.0M |
| 2022-08-23 |
1,226.00 |
1,234.00 |
1,219.00 |
1,222.50 |
6.4M |
| 2022-08-22 |
1,244.00 |
1,247.70 |
1,225.00 |
1,229.50 |
1.1M |
| 2022-08-19 |
1,257.00 |
1,257.00 |
1,237.23 |
1,240.00 |
1.6M |
| 2022-08-18 |
1,263.00 |
1,274.00 |
1,251.25 |
1,260.50 |
0.6M |
| 2022-08-17 |
1,257.00 |
1,279.00 |
1,252.50 |
1,258.50 |
1.1M |
| 2022-08-16 |
1,259.00 |
1,268.00 |
1,249.50 |
1,253.50 |
0.8M |
| 2022-08-15 |
1,267.00 |
1,267.00 |
1,243.50 |
1,251.50 |
1.0M |
| 2022-08-12 |
1,251.00 |
1,259.00 |
1,247.50 |
1,259.00 |
0.7M |
| 2022-08-11 |
1,286.00 |
1,286.00 |
1,255.00 |
1,255.00 |
1.0M |
| 2022-08-10 |
1,238.50 |
1,278.00 |
1,235.50 |
1,273.50 |
1.6M |
| 2022-08-09 |
1,256.50 |
1,258.96 |
1,237.00 |
1,241.50 |
1.7M |
| 2022-08-08 |
1,226.00 |
1,260.00 |
1,226.00 |
1,250.50 |
0.8M |
| 2022-08-05 |
1,264.00 |
1,266.50 |
1,222.00 |
1,222.50 |
1.7M |
| 2022-08-04 |
1,261.00 |
1,268.50 |
1,249.00 |
1,259.50 |
1.7M |
| 2022-08-03 |
1,242.50 |
1,257.00 |
1,234.50 |
1,257.00 |
0.9M |
| 2022-08-02 |
1,259.50 |
1,259.50 |
1,237.50 |
1,243.50 |
1.2M |
| 2022-08-01 |
1,267.00 |
1,275.50 |
1,252.50 |
1,260.50 |
0.7M |
| 2022-07-29 |
1,257.00 |
1,274.00 |
1,249.70 |
1,269.50 |
1.3M |
| 2022-07-28 |
1,234.50 |
1,246.00 |
1,226.00 |
1,246.00 |
0.7M |
| 2022-07-27 |
1,210.00 |
1,233.00 |
1,204.00 |
1,220.00 |
0.7M |
| 2022-07-26 |
1,227.00 |
1,229.50 |
1,191.00 |
1,202.00 |
1.2M |
| 2022-07-25 |
1,229.00 |
1,237.00 |
1,223.00 |
1,227.00 |
3.6M |
| 2022-07-22 |
1,254.00 |
1,257.50 |
1,237.00 |
1,237.00 |
1.3M |
| 2022-07-21 |
1,202.00 |
1,250.25 |
1,199.00 |
1,247.00 |
2.2M |
| 2022-07-20 |
1,205.50 |
1,214.00 |
1,186.00 |
1,197.00 |
3.4M |
| 2022-07-19 |
1,183.00 |
1,202.00 |
1,171.00 |
1,198.00 |
1.0M |
| 2022-07-18 |
1,198.50 |
1,205.50 |
1,188.00 |
1,190.50 |
1.7M |
| 2022-07-15 |
1,159.00 |
1,190.00 |
1,152.00 |
1,187.00 |
1.5M |
| 2022-07-14 |
1,177.00 |
1,184.00 |
1,148.50 |
1,155.00 |
2.2M |
| 2022-07-13 |
1,172.00 |
1,194.00 |
1,158.50 |
1,179.00 |
4.2M |
| 2022-07-12 |
1,137.50 |
1,182.00 |
1,132.50 |
1,177.00 |
1.4M |
| 2022-07-11 |
1,140.00 |
1,161.00 |
1,133.00 |
1,152.50 |
0.8M |
| 2022-07-08 |
1,149.00 |
1,165.00 |
1,139.50 |
1,158.00 |
1.1M |
| 2022-07-07 |
1,129.50 |
1,152.00 |
1,109.50 |
1,152.00 |
3.5M |
| 2022-07-06 |
1,114.00 |
1,137.50 |
1,102.50 |
1,126.00 |
2.8M |
| 2022-07-05 |
1,081.00 |
1,109.00 |
1,081.00 |
1,098.50 |
2.9M |
| 2022-07-04 |
1,112.00 |
1,118.00 |
1,080.50 |
1,085.00 |
1.0M |
| 2022-07-01 |
1,100.00 |
1,117.00 |
1,091.50 |
1,102.00 |
1.2M |
| 2022-06-30 |
1,086.50 |
1,114.00 |
1,073.00 |
1,108.50 |
2.0M |
| 2022-06-29 |
1,107.00 |
1,123.50 |
1,094.50 |
1,112.00 |
1.2M |
| 2022-06-28 |
1,133.00 |
1,135.50 |
1,112.50 |
1,120.50 |
1.2M |
| 2022-06-27 |
1,131.50 |
1,137.50 |
1,118.00 |
1,123.50 |
3.8M |
| 2022-06-24 |
1,097.50 |
1,130.00 |
1,092.00 |
1,122.50 |
4.1M |
| 2022-06-23 |
1,073.00 |
1,095.50 |
1,061.50 |
1,086.50 |
2.1M |
| 2022-06-22 |
1,056.00 |
1,087.50 |
1,042.00 |
1,076.50 |
3.0M |
| 2022-06-21 |
1,069.50 |
1,093.00 |
1,064.50 |
1,069.00 |
0.9M |
| 2022-06-20 |
1,063.50 |
1,072.00 |
1,057.00 |
1,066.50 |
1.3M |
| 2022-06-17 |
1,068.00 |
1,083.00 |
1,051.25 |
1,059.00 |
3.3M |
| 2022-06-16 |
1,094.00 |
1,102.50 |
1,046.00 |
1,060.00 |
2.3M |
| 2022-06-15 |
1,118.50 |
1,136.00 |
1,111.00 |
1,125.00 |
2.5M |
| 2022-06-14 |
1,135.50 |
1,137.50 |
1,104.50 |
1,104.50 |
2.1M |
| 2022-06-13 |
1,140.00 |
1,141.00 |
1,101.50 |
1,123.00 |
2.6M |
| 2022-06-10 |
1,153.00 |
1,176.50 |
1,146.00 |
1,151.00 |
2.3M |
| 2022-06-09 |
1,192.00 |
1,192.00 |
1,159.50 |
1,166.50 |
1.4M |
| 2022-06-08 |
1,219.00 |
1,223.00 |
1,194.00 |
1,199.00 |
1.7M |
| 2022-06-07 |
1,235.00 |
1,245.50 |
1,198.50 |
1,214.00 |
3.1M |
| 2022-06-06 |
1,254.00 |
1,265.98 |
1,249.50 |
1,250.00 |
1.7M |
| 2022-06-01 |
1,279.00 |
1,281.00 |
1,237.00 |
1,238.50 |
1.7M |
| 2022-05-31 |
1,293.50 |
1,299.00 |
1,262.50 |
1,269.50 |
4.3M |
| 2022-05-30 |
1,294.00 |
1,304.50 |
1,285.00 |
1,296.00 |
1.5M |
| 2022-05-27 |
1,269.00 |
1,291.28 |
1,265.77 |
1,282.50 |
2.0M |
| 2022-05-26 |
1,239.00 |
1,268.00 |
1,239.00 |
1,263.00 |
2.2M |
| 2022-05-25 |
1,240.50 |
1,244.00 |
1,208.50 |
1,236.00 |
2.2M |
| 2022-05-24 |
1,236.50 |
1,248.50 |
1,221.90 |
1,222.00 |
2.5M |
| 2022-05-23 |
1,240.00 |
1,259.00 |
1,233.50 |
1,257.00 |
1.5M |
| 2022-05-20 |
1,190.00 |
1,230.50 |
1,178.00 |
1,221.50 |
2.6M |
| 2022-05-19 |
1,310.50 |
1,310.50 |
1,167.50 |
1,178.00 |
4.2M |
| 2022-05-18 |
1,353.00 |
1,370.50 |
1,324.00 |
1,324.00 |
2.7M |
| 2022-05-17 |
1,326.50 |
1,368.00 |
1,322.00 |
1,348.00 |
1.8M |
| 2022-05-16 |
1,302.00 |
1,323.50 |
1,296.50 |
1,323.00 |
1.6M |
| 2022-05-13 |
1,281.50 |
1,317.00 |
1,270.00 |
1,310.00 |
1.6M |
| 2022-05-12 |
1,278.50 |
1,282.50 |
1,244.50 |
1,272.50 |
2.3M |
| 2022-05-11 |
1,258.00 |
1,288.00 |
1,246.50 |
1,288.00 |
3.2M |
| 2022-05-10 |
1,251.50 |
1,267.00 |
1,242.00 |
1,247.00 |
3.4M |
| 2022-05-09 |
1,249.00 |
1,265.00 |
1,231.00 |
1,235.00 |
2.6M |
| 2022-05-06 |
1,300.50 |
1,310.00 |
1,255.00 |
1,260.50 |
2.0M |
| 2022-05-05 |
1,332.50 |
1,345.00 |
1,301.50 |
1,308.50 |
1.4M |
| 2022-05-04 |
1,305.00 |
1,314.00 |
1,295.00 |
1,305.50 |
2.6M |
| 2022-05-03 |
1,320.50 |
1,334.50 |
1,301.00 |
1,302.50 |
1.3M |
| 2022-04-29 |
1,334.00 |
1,343.00 |
1,316.50 |
1,325.00 |
1.4M |
| 2022-04-28 |
1,302.50 |
1,332.00 |
1,300.00 |
1,317.50 |
1.9M |
| 2022-04-27 |
1,286.50 |
1,308.00 |
1,267.00 |
1,287.50 |
2.3M |
| 2022-04-26 |
1,336.50 |
1,351.00 |
1,283.50 |
1,283.50 |
2.4M |
| 2022-04-25 |
1,327.00 |
1,333.00 |
1,306.00 |
1,318.50 |
4.0M |
| 2022-04-22 |
1,361.00 |
1,378.50 |
1,354.00 |
1,354.00 |
1.2M |
| 2022-04-21 |
1,371.50 |
1,383.00 |
1,357.00 |
1,373.50 |
3.4M |
| 2022-04-20 |
1,340.00 |
1,362.50 |
1,327.00 |
1,362.50 |
3.6M |
| 2022-04-19 |
1,332.50 |
1,345.50 |
1,315.00 |
1,334.50 |
5.6M |
| 2022-04-14 |
1,319.50 |
1,339.50 |
1,305.00 |
1,332.50 |
1.6M |
| 2022-04-13 |
1,316.00 |
1,324.50 |
1,296.50 |
1,313.50 |
1.2M |
| 2022-04-12 |
1,333.00 |
1,344.00 |
1,317.00 |
1,320.00 |
1.6M |
| 2022-04-11 |
1,370.50 |
1,383.50 |
1,346.00 |
1,346.00 |
1.1M |
| 2022-04-08 |
1,388.50 |
1,388.50 |
1,361.50 |
1,371.50 |
0.9M |
| 2022-04-07 |
1,369.00 |
1,375.50 |
1,349.00 |
1,359.50 |
1.1M |
| 2022-04-06 |
1,394.00 |
1,404.00 |
1,357.50 |
1,360.00 |
2.0M |
| 2022-04-05 |
1,401.50 |
1,412.50 |
1,392.50 |
1,398.00 |
1.2M |
| 2022-04-04 |
1,387.00 |
1,403.00 |
1,379.50 |
1,402.50 |
1.0M |
| 2022-04-01 |
1,393.00 |
1,396.50 |
1,373.00 |
1,381.50 |
1.1M |
| 2022-03-31 |
1,403.50 |
1,410.00 |
1,385.00 |
1,388.50 |
1.3M |
| 2022-03-30 |
1,406.00 |
1,407.00 |
1,374.50 |
1,381.00 |
2.0M |
| 2022-03-29 |
1,357.50 |
1,421.50 |
1,357.50 |
1,406.00 |
1.3M |
| 2022-03-28 |
1,359.50 |
1,365.50 |
1,345.00 |
1,359.00 |
1.0M |
| 2022-03-25 |
1,328.50 |
1,356.75 |
1,326.00 |
1,350.00 |
1.3M |
| 2022-03-24 |
1,336.50 |
1,363.50 |
1,325.50 |
1,325.50 |
1.4M |
| 2022-03-23 |
1,364.00 |
1,370.34 |
1,335.50 |
1,336.50 |
0.9M |
| 2022-03-22 |
1,356.50 |
1,369.50 |
1,353.00 |
1,361.00 |
1.0M |
| 2022-03-21 |
1,363.50 |
1,370.10 |
1,342.00 |
1,352.50 |
1.3M |
| 2022-03-18 |
1,350.50 |
1,367.50 |
1,335.00 |
1,359.50 |
6.3M |
| 2022-03-17 |
1,334.50 |
1,350.00 |
1,314.00 |
1,350.00 |
1.7M |
| 2022-03-16 |
1,302.50 |
1,339.50 |
1,299.75 |
1,320.50 |
2.6M |
| 2022-03-15 |
1,269.00 |
1,289.00 |
1,254.50 |
1,271.00 |
1.5M |
| 2022-03-14 |
1,258.00 |
1,298.50 |
1,248.00 |
1,276.00 |
6.3M |
| 2022-03-11 |
1,231.00 |
1,265.00 |
1,231.00 |
1,242.00 |
1.3M |
| 2022-03-10 |
1,236.00 |
1,240.00 |
1,203.50 |
1,217.50 |
1.6M |
| 2022-03-09 |
1,176.50 |
1,232.00 |
1,170.00 |
1,232.00 |
2.8M |
| 2022-03-08 |
1,113.00 |
1,182.00 |
1,108.00 |
1,143.50 |
3.4M |
| 2022-03-07 |
1,116.50 |
1,162.50 |
1,071.00 |
1,138.50 |
3.2M |
| 2022-03-04 |
1,220.50 |
1,231.50 |
1,155.00 |
1,155.00 |
2.9M |
| 2022-03-03 |
1,304.50 |
1,311.50 |
1,230.00 |
1,233.50 |
1.6M |
| 2022-03-02 |
1,290.50 |
1,319.00 |
1,282.00 |
1,304.50 |
3.0M |
| 2022-03-01 |
1,330.50 |
1,337.00 |
1,296.00 |
1,296.00 |
4.2M |
| 2022-02-28 |
1,285.50 |
1,335.50 |
1,281.43 |
1,335.50 |
4.5M |
| 2022-02-25 |
1,270.00 |
1,313.00 |
1,245.50 |
1,307.00 |
3.2M |
| 2022-02-24 |
1,247.50 |
1,285.00 |
1,235.00 |
1,245.50 |
2.2M |
| 2022-02-23 |
1,318.00 |
1,347.00 |
1,309.00 |
1,313.00 |
1.3M |
| 2022-02-22 |
1,272.00 |
1,320.00 |
1,266.97 |
1,309.00 |
1.0M |
| 2022-02-21 |
1,320.50 |
1,326.00 |
1,285.50 |
1,298.00 |
0.9M |
| 2022-02-18 |
1,318.50 |
1,328.50 |
1,312.50 |
1,313.00 |
1.4M |
| 2022-02-17 |
1,349.50 |
1,356.00 |
1,313.00 |
1,320.50 |
1.1M |
| 2022-02-16 |
1,338.50 |
1,345.00 |
1,326.00 |
1,345.00 |
1.1M |
| 2022-02-15 |
1,315.50 |
1,345.00 |
1,314.50 |
1,343.50 |
4.4M |
| 2022-02-14 |
1,334.50 |
1,356.00 |
1,293.50 |
1,322.00 |
1.2M |
| 2022-02-11 |
1,355.50 |
1,364.00 |
1,345.00 |
1,360.00 |
1.1M |
| 2022-02-10 |
1,382.00 |
1,389.50 |
1,355.00 |
1,370.50 |
1.1M |
| 2022-02-09 |
1,350.50 |
1,383.50 |
1,348.50 |
1,375.50 |
2.4M |
| 2022-02-08 |
1,350.50 |
1,351.96 |
1,339.00 |
1,339.00 |
1.5M |
| 2022-02-07 |
1,359.00 |
1,362.00 |
1,342.50 |
1,347.50 |
1.9M |
| 2022-02-04 |
1,395.00 |
1,404.00 |
1,349.50 |
1,352.50 |
1.6M |
| 2022-02-03 |
1,397.50 |
1,400.43 |
1,377.50 |
1,390.00 |
3.4M |
| 2022-02-02 |
1,404.50 |
1,417.00 |
1,394.50 |
1,396.50 |
2.1M |
| 2022-02-01 |
1,384.00 |
1,408.50 |
1,384.00 |
1,387.50 |
1.6M |
| 2022-01-31 |
1,347.50 |
1,375.00 |
1,333.00 |
1,370.00 |
2.3M |
| 2022-01-28 |
1,337.00 |
1,346.50 |
1,312.50 |
1,327.00 |
2.3M |
| 2022-01-27 |
1,312.00 |
1,358.00 |
1,310.00 |
1,347.00 |
1.8M |
| 2022-01-26 |
1,307.50 |
1,341.50 |
1,307.50 |
1,321.00 |
2.6M |
| 2022-01-25 |
1,320.00 |
1,328.50 |
1,296.50 |
1,307.50 |
1.0M |
| 2022-01-24 |
1,359.50 |
1,367.50 |
1,296.00 |
1,298.50 |
2.6M |
| 2022-01-21 |
1,392.50 |
1,403.45 |
1,360.97 |
1,370.00 |
2.8M |
| 2022-01-20 |
1,412.00 |
1,414.50 |
1,399.00 |
1,412.50 |
1.1M |
| 2022-01-19 |
1,406.00 |
1,416.00 |
1,383.00 |
1,410.00 |
2.1M |
| 2022-01-18 |
1,429.00 |
1,429.00 |
1,399.00 |
1,406.00 |
1.1M |
| 2022-01-17 |
1,421.00 |
1,437.50 |
1,414.00 |
1,432.00 |
0.6M |
| 2022-01-14 |
1,392.50 |
1,440.00 |
1,392.50 |
1,415.50 |
1.5M |
| 2022-01-13 |
1,433.00 |
1,435.38 |
1,386.50 |
1,407.50 |
2.3M |
| 2022-01-12 |
1,430.00 |
1,436.00 |
1,418.00 |
1,434.50 |
1.6M |
| 2022-01-11 |
1,420.00 |
1,426.00 |
1,406.50 |
1,417.00 |
1.9M |
| 2022-01-10 |
1,457.00 |
1,457.00 |
1,410.00 |
1,414.00 |
1.5M |
| 2022-01-07 |
1,446.50 |
1,452.00 |
1,423.50 |
1,452.00 |
1.7M |
| 2022-01-06 |
1,457.50 |
1,471.50 |
1,442.00 |
1,444.50 |
0.9M |
| 2022-01-05 |
1,499.00 |
1,505.00 |
1,478.50 |
1,480.50 |
1.8M |
| 2022-01-04 |
1,478.00 |
1,507.50 |
1,465.50 |
1,503.50 |
1.2M |