| 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 |
| 2024-12-31 |
3,556.00 |
3,587.00 |
3,549.00 |
3,564.00 |
0.6M |
| 2024-12-30 |
3,580.00 |
3,590.00 |
3,557.00 |
3,581.00 |
0.5M |
| 2024-12-27 |
3,597.00 |
3,604.00 |
3,580.00 |
3,596.00 |
0.5M |
| 2024-12-24 |
3,571.00 |
3,581.00 |
3,559.00 |
3,581.00 |
0.3M |
| 2024-12-23 |
3,525.00 |
3,557.00 |
3,497.00 |
3,556.00 |
0.7M |
| 2024-12-20 |
3,528.00 |
3,569.00 |
3,486.00 |
3,548.00 |
2.5M |
| 2024-12-19 |
3,572.00 |
3,580.00 |
3,516.00 |
3,558.00 |
2.7M |
| 2024-12-18 |
3,650.00 |
3,650.00 |
3,612.00 |
3,632.00 |
2.0M |
| 2024-12-17 |
3,678.00 |
3,696.00 |
3,617.00 |
3,617.00 |
2.8M |
| 2024-12-16 |
3,640.00 |
3,714.00 |
3,640.00 |
3,697.00 |
0.7M |
| 2024-12-13 |
3,633.00 |
3,667.00 |
3,633.00 |
3,646.00 |
2.8M |
| 2024-12-12 |
3,634.00 |
3,656.00 |
3,618.00 |
3,631.00 |
1.2M |
| 2024-12-11 |
3,604.00 |
3,644.00 |
3,590.00 |
3,631.00 |
3.1M |
| 2024-12-10 |
3,653.00 |
3,661.00 |
3,609.00 |
3,617.00 |
1.5M |
| 2024-12-09 |
3,742.00 |
3,742.00 |
3,678.00 |
3,686.00 |
1.2M |
| 2024-12-06 |
3,750.00 |
3,755.00 |
3,698.00 |
3,730.00 |
2.5M |
| 2024-12-05 |
3,758.00 |
3,779.00 |
3,726.00 |
3,742.00 |
1.4M |
| 2024-12-04 |
3,756.00 |
3,763.00 |
3,722.00 |
3,744.00 |
1.0M |
| 2024-12-03 |
3,721.00 |
3,770.00 |
3,721.00 |
3,740.00 |
3.4M |
| 2024-12-02 |
3,708.00 |
3,734.00 |
3,704.00 |
3,726.00 |
0.7M |
| 2024-11-29 |
3,669.00 |
3,709.00 |
3,667.00 |
3,709.00 |
1.7M |
| 2024-11-28 |
3,674.00 |
3,686.00 |
3,658.00 |
3,674.00 |
1.1M |
| 2024-11-27 |
3,652.00 |
3,693.00 |
3,632.00 |
3,674.00 |
1.8M |
| 2024-11-26 |
3,642.00 |
3,671.00 |
3,633.00 |
3,657.00 |
1.4M |
| 2024-11-25 |
3,615.00 |
3,673.00 |
3,595.00 |
3,660.00 |
4.3M |
| 2024-11-22 |
3,586.00 |
3,595.00 |
3,538.00 |
3,569.00 |
0.7M |
| 2024-11-21 |
3,464.00 |
3,549.00 |
3,448.00 |
3,543.00 |
2.2M |
| 2024-11-20 |
3,481.00 |
3,486.00 |
3,432.00 |
3,468.00 |
3.1M |
| 2024-11-19 |
3,463.00 |
3,477.00 |
3,406.00 |
3,467.00 |
1.5M |
| 2024-11-18 |
3,422.00 |
3,461.00 |
3,417.00 |
3,458.00 |
0.9M |
| 2024-11-15 |
3,408.00 |
3,454.00 |
3,404.00 |
3,426.00 |
1.0M |
| 2024-11-14 |
3,422.00 |
3,508.00 |
3,399.00 |
3,447.00 |
1.1M |
| 2024-11-13 |
3,385.00 |
3,385.00 |
3,293.00 |
3,330.00 |
1.5M |
| 2024-11-12 |
3,408.00 |
3,426.00 |
3,377.00 |
3,396.00 |
1.3M |
| 2024-11-11 |
3,416.00 |
3,465.00 |
3,403.00 |
3,459.00 |
1.0M |
| 2024-11-08 |
3,448.00 |
3,450.00 |
3,357.00 |
3,387.00 |
1.4M |
| 2024-11-07 |
3,511.00 |
3,511.00 |
3,444.00 |
3,449.00 |
1.6M |
| 2024-11-06 |
3,441.00 |
3,503.00 |
3,413.00 |
3,493.00 |
2.3M |
| 2024-11-05 |
3,223.00 |
3,354.00 |
3,203.00 |
3,340.00 |
3.1M |
| 2024-11-04 |
3,192.00 |
3,215.00 |
3,186.00 |
3,201.00 |
1.0M |
| 2024-11-01 |
3,166.00 |
3,217.00 |
3,156.00 |
3,200.00 |
1.4M |
| 2024-10-31 |
3,200.00 |
3,213.00 |
3,142.00 |
3,172.00 |
1.8M |
| 2024-10-30 |
3,218.00 |
3,273.00 |
3,210.00 |
3,238.00 |
1.0M |
| 2024-10-29 |
3,337.00 |
3,343.00 |
3,240.00 |
3,242.00 |
1.4M |
| 2024-10-28 |
3,283.00 |
3,321.00 |
3,266.00 |
3,314.00 |
1.3M |
| 2024-10-25 |
3,272.00 |
3,308.00 |
3,263.00 |
3,278.00 |
1.1M |
| 2024-10-24 |
3,299.00 |
3,309.00 |
3,262.00 |
3,281.00 |
1.0M |
| 2024-10-23 |
3,380.00 |
3,380.00 |
3,293.00 |
3,300.00 |
2.1M |
| 2024-10-22 |
3,384.00 |
3,384.00 |
3,336.00 |
3,383.00 |
0.9M |
| 2024-10-21 |
3,397.00 |
3,431.00 |
3,379.00 |
3,389.00 |
0.9M |
| 2024-10-18 |
3,394.00 |
3,418.00 |
3,375.00 |
3,403.00 |
3.4M |
| 2024-10-17 |
3,339.00 |
3,416.00 |
3,338.00 |
3,416.00 |
2.2M |
| 2024-10-16 |
3,308.00 |
3,350.00 |
3,308.00 |
3,326.00 |
1.6M |
| 2024-10-15 |
3,308.00 |
3,334.00 |
3,273.00 |
3,288.00 |
1.3M |
| 2024-10-14 |
3,266.00 |
3,301.00 |
3,252.00 |
3,301.00 |
0.7M |
| 2024-10-11 |
3,252.00 |
3,275.00 |
3,232.00 |
3,267.00 |
0.7M |
| 2024-10-10 |
3,253.00 |
3,276.00 |
3,236.00 |
3,247.00 |
0.8M |
| 2024-10-09 |
3,231.00 |
3,257.00 |
3,205.00 |
3,257.00 |
0.9M |
| 2024-10-08 |
3,281.00 |
3,294.00 |
3,211.00 |
3,216.00 |
1.3M |
| 2024-10-07 |
3,270.00 |
3,303.00 |
3,232.00 |
3,282.00 |
0.9M |
| 2024-10-04 |
3,232.00 |
3,271.00 |
3,220.00 |
3,262.00 |
0.6M |
| 2024-10-03 |
3,268.00 |
3,286.00 |
3,223.00 |
3,240.00 |
2.1M |
| 2024-10-02 |
3,229.00 |
3,269.00 |
3,199.00 |
3,260.00 |
1.3M |
| 2024-10-01 |
3,308.00 |
3,308.00 |
3,184.00 |
3,226.00 |
2.0M |
| 2024-09-30 |
3,332.00 |
3,339.00 |
3,244.00 |
3,305.00 |
2.5M |
| 2024-09-27 |
3,352.00 |
3,405.00 |
3,344.00 |
3,389.00 |
1.6M |
| 2024-09-26 |
3,350.00 |
3,381.00 |
3,337.00 |
3,353.00 |
1.0M |
| 2024-09-25 |
3,342.00 |
3,368.00 |
3,285.00 |
3,297.00 |
1.3M |
| 2024-09-24 |
3,320.00 |
3,378.00 |
3,320.00 |
3,364.00 |
1.1M |
| 2024-09-23 |
3,288.00 |
3,359.00 |
3,283.00 |
3,341.00 |
2.3M |
| 2024-09-20 |
3,287.00 |
3,317.00 |
3,279.00 |
3,303.00 |
4.0M |
| 2024-09-19 |
3,252.00 |
3,308.00 |
3,235.00 |
3,304.00 |
1.9M |
| 2024-09-18 |
3,246.00 |
3,261.00 |
3,203.00 |
3,218.00 |
3.1M |
| 2024-09-17 |
3,250.00 |
3,269.00 |
3,238.00 |
3,255.00 |
1.6M |
| 2024-09-16 |
3,193.00 |
3,245.00 |
3,184.00 |
3,239.00 |
0.0M |
| 2024-09-13 |
3,200.00 |
3,221.00 |
3,176.00 |
3,200.00 |
2.5M |
| 2024-09-12 |
3,160.00 |
3,198.00 |
3,156.00 |
3,193.00 |
2.2M |
| 2024-09-11 |
3,104.00 |
3,125.00 |
3,086.00 |
3,099.00 |
1.3M |
| 2024-09-10 |
3,084.00 |
3,117.00 |
3,074.00 |
3,084.00 |
0.6M |
| 2024-09-09 |
3,097.00 |
3,126.00 |
3,094.00 |
3,094.00 |
1.3M |
| 2024-09-06 |
3,074.00 |
3,127.00 |
3,061.00 |
3,075.00 |
1.7M |
| 2024-09-05 |
3,070.00 |
3,113.00 |
3,060.00 |
3,076.00 |
2.7M |
| 2024-09-04 |
3,073.00 |
3,110.00 |
3,054.00 |
3,081.00 |
1.0M |
| 2024-09-03 |
3,144.00 |
3,160.00 |
3,080.00 |
3,111.00 |
1.3M |
| 2024-09-02 |
3,180.00 |
3,184.00 |
3,127.00 |
3,147.00 |
1.7M |
| 2024-08-30 |
3,166.00 |
3,208.00 |
3,160.00 |
3,179.00 |
1.7M |
| 2024-08-29 |
3,168.00 |
3,188.00 |
3,158.00 |
3,169.00 |
1.5M |
| 2024-08-28 |
3,200.00 |
3,200.00 |
3,160.00 |
3,160.00 |
0.9M |
| 2024-08-27 |
3,149.00 |
3,203.00 |
3,133.00 |
3,190.00 |
1.3M |
| 2024-08-23 |
3,198.00 |
3,222.00 |
3,176.00 |
3,211.00 |
0.8M |
| 2024-08-22 |
3,177.00 |
3,216.00 |
3,174.00 |
3,197.00 |
0.6M |
| 2024-08-21 |
3,205.00 |
3,215.00 |
3,126.00 |
3,172.00 |
2.3M |
| 2024-08-20 |
3,188.00 |
3,217.00 |
3,183.00 |
3,217.00 |
3.2M |
| 2024-08-19 |
3,127.00 |
3,201.00 |
3,113.00 |
3,191.00 |
1.4M |
| 2024-08-16 |
3,127.00 |
3,148.00 |
3,108.00 |
3,132.00 |
1.9M |
| 2024-08-15 |
3,111.00 |
3,148.00 |
3,086.00 |
3,130.00 |
1.4M |
| 2024-08-14 |
3,073.00 |
3,101.00 |
3,046.00 |
3,097.00 |
1.5M |
| 2024-08-13 |
3,031.00 |
3,053.00 |
3,016.00 |
3,053.00 |
1.0M |
| 2024-08-12 |
3,031.00 |
3,038.00 |
3,002.00 |
3,018.00 |
0.8M |
| 2024-08-09 |
2,999.00 |
3,014.00 |
2,976.00 |
3,011.00 |
3.4M |
| 2024-08-08 |
2,955.00 |
3,000.00 |
2,927.00 |
2,987.00 |
1.1M |
| 2024-08-07 |
2,980.00 |
3,002.00 |
2,955.00 |
2,985.00 |
1.0M |
| 2024-08-06 |
2,933.00 |
2,954.00 |
2,886.00 |
2,954.00 |
2.7M |
| 2024-08-05 |
2,812.00 |
2,918.00 |
2,751.00 |
2,892.00 |
2.7M |
| 2024-08-02 |
3,044.00 |
3,060.00 |
2,874.00 |
2,914.00 |
2.6M |
| 2024-08-01 |
3,127.00 |
3,138.00 |
3,076.00 |
3,092.00 |
1.1M |
| 2024-07-31 |
3,119.00 |
3,129.00 |
3,097.00 |
3,128.00 |
2.1M |
| 2024-07-30 |
3,041.00 |
3,072.00 |
3,030.00 |
3,072.00 |
1.3M |
| 2024-07-29 |
3,054.00 |
3,092.00 |
3,042.00 |
3,042.00 |
1.0M |
| 2024-07-26 |
3,008.00 |
3,038.00 |
2,993.00 |
3,028.00 |
0.9M |
| 2024-07-25 |
2,973.00 |
2,999.00 |
2,935.00 |
2,993.00 |
2.3M |
| 2024-07-24 |
3,047.00 |
3,047.00 |
2,994.00 |
3,012.00 |
0.8M |
| 2024-07-23 |
3,080.00 |
3,095.00 |
3,050.24 |
3,071.00 |
2.0M |
| 2024-07-22 |
3,057.00 |
3,089.00 |
3,041.00 |
3,075.00 |
0.9M |
| 2024-07-19 |
3,029.00 |
3,087.00 |
2,966.82 |
3,047.00 |
1.6M |
| 2024-07-18 |
3,119.00 |
3,177.00 |
3,044.00 |
3,044.00 |
2.0M |
| 2024-07-17 |
3,056.00 |
3,089.00 |
3,043.00 |
3,068.00 |
1.3M |
| 2024-07-16 |
3,030.00 |
3,086.00 |
3,023.00 |
3,061.00 |
1.6M |
| 2024-07-15 |
2,997.00 |
3,067.00 |
2,986.00 |
3,067.00 |
1.7M |
| 2024-07-12 |
2,999.00 |
3,023.00 |
2,974.00 |
3,016.00 |
0.8M |
| 2024-07-11 |
2,979.00 |
3,000.00 |
2,955.00 |
2,992.00 |
1.2M |
| 2024-07-10 |
2,920.00 |
2,989.00 |
2,920.00 |
2,980.00 |
2.1M |
| 2024-07-09 |
2,980.00 |
3,018.00 |
2,938.00 |
2,938.00 |
2.0M |
| 2024-07-08 |
2,992.00 |
3,040.00 |
2,980.00 |
3,001.00 |
1.8M |
| 2024-07-05 |
3,052.00 |
3,052.00 |
2,990.00 |
2,998.00 |
1.2M |
| 2024-07-04 |
3,027.00 |
3,054.00 |
2,989.00 |
3,030.00 |
1.0M |
| 2024-07-03 |
3,022.00 |
3,028.00 |
2,994.00 |
3,008.00 |
2.1M |
| 2024-07-02 |
3,004.00 |
3,063.00 |
2,964.00 |
3,045.00 |
1.3M |
| 2024-07-01 |
3,088.00 |
3,098.00 |
2,986.00 |
2,986.00 |
1.6M |
| 2024-06-28 |
3,047.00 |
3,117.00 |
3,037.00 |
3,066.00 |
2.8M |
| 2024-06-27 |
3,070.00 |
3,119.00 |
2,980.00 |
2,999.00 |
3.2M |
| 2024-06-26 |
3,130.00 |
3,133.00 |
3,089.00 |
3,089.00 |
1.4M |
| 2024-06-25 |
3,074.00 |
3,147.00 |
3,065.00 |
3,110.00 |
2.6M |
| 2024-06-24 |
3,113.00 |
3,179.00 |
3,113.00 |
3,128.00 |
7.3M |
| 2024-06-21 |
3,156.00 |
3,180.00 |
3,086.00 |
3,150.00 |
8.9M |
| 2024-06-20 |
3,082.00 |
3,160.00 |
3,061.00 |
3,160.00 |
2.0M |
| 2024-06-19 |
3,074.00 |
3,105.00 |
3,069.00 |
3,100.00 |
1.6M |
| 2024-06-18 |
3,062.00 |
3,085.00 |
3,031.00 |
3,079.00 |
3.1M |
| 2024-06-17 |
3,050.00 |
3,075.00 |
3,038.00 |
3,051.00 |
1.0M |
| 2024-06-14 |
3,027.00 |
3,051.00 |
2,963.65 |
3,040.00 |
1.4M |
| 2024-06-13 |
3,065.00 |
3,073.00 |
3,024.00 |
3,030.00 |
2.5M |
| 2024-06-12 |
2,997.00 |
3,083.00 |
2,981.00 |
3,082.00 |
2.2M |
| 2024-06-11 |
2,972.00 |
2,977.00 |
2,927.00 |
2,970.00 |
2.2M |
| 2024-06-10 |
2,901.00 |
2,947.00 |
2,883.00 |
2,947.00 |
1.1M |
| 2024-06-07 |
2,971.00 |
2,971.00 |
2,903.00 |
2,926.00 |
1.9M |
| 2024-06-06 |
2,966.00 |
2,986.00 |
2,922.00 |
2,952.00 |
1.6M |
| 2024-06-05 |
2,950.00 |
2,969.00 |
2,912.24 |
2,959.00 |
1.5M |
| 2024-06-04 |
2,930.00 |
2,959.00 |
2,915.00 |
2,942.00 |
2.6M |
| 2024-06-03 |
2,904.00 |
2,929.00 |
2,887.00 |
2,926.00 |
2.2M |
| 2024-05-31 |
2,892.00 |
2,910.00 |
2,846.00 |
2,863.00 |
8.2M |
| 2024-05-30 |
2,872.00 |
2,909.00 |
2,861.00 |
2,885.00 |
1.7M |
| 2024-05-29 |
2,940.00 |
2,940.00 |
2,887.00 |
2,891.00 |
0.9M |
| 2024-05-28 |
2,954.00 |
2,973.00 |
2,903.00 |
2,922.00 |
1.5M |
| 2024-05-24 |
2,900.00 |
2,963.00 |
2,887.00 |
2,950.00 |
0.9M |
| 2024-05-23 |
2,904.00 |
2,936.00 |
2,896.00 |
2,927.00 |
1.9M |
| 2024-05-22 |
2,955.00 |
2,978.00 |
2,847.00 |
2,898.00 |
2.3M |
| 2024-05-21 |
2,942.00 |
2,995.00 |
2,942.00 |
2,960.00 |
1.3M |
| 2024-05-20 |
2,959.00 |
2,982.00 |
2,957.00 |
2,977.00 |
0.6M |
| 2024-05-17 |
2,964.00 |
2,971.00 |
2,936.00 |
2,958.00 |
1.6M |
| 2024-05-16 |
2,948.00 |
2,992.00 |
2,948.00 |
2,977.00 |
1.5M |
| 2024-05-15 |
2,966.00 |
2,984.00 |
2,932.00 |
2,966.00 |
0.8M |
| 2024-05-14 |
2,916.00 |
2,955.50 |
2,895.00 |
2,950.00 |
2.1M |
| 2024-05-13 |
2,853.00 |
2,924.00 |
2,831.00 |
2,919.00 |
2.1M |
| 2024-05-10 |
2,831.00 |
2,865.00 |
2,795.40 |
2,851.00 |
2.2M |
| 2024-05-09 |
2,883.00 |
2,992.00 |
2,811.00 |
2,820.00 |
3.9M |
| 2024-05-08 |
2,947.00 |
2,979.00 |
2,934.00 |
2,974.00 |
2.1M |
| 2024-05-07 |
2,935.00 |
2,968.00 |
2,924.00 |
2,950.00 |
2.0M |
| 2024-05-03 |
2,853.00 |
2,891.00 |
2,824.00 |
2,891.00 |
1.0M |
| 2024-05-02 |
2,825.00 |
2,864.00 |
2,816.00 |
2,842.00 |
1.7M |
| 2024-05-01 |
2,881.00 |
2,881.00 |
2,835.00 |
2,845.00 |
0.4M |
| 2024-04-30 |
2,902.00 |
2,905.00 |
2,861.00 |
2,876.00 |
1.3M |
| 2024-04-29 |
2,887.00 |
2,899.00 |
2,864.00 |
2,875.00 |
0.8M |
| 2024-04-26 |
2,862.00 |
2,886.00 |
2,825.00 |
2,879.00 |
1.4M |
| 2024-04-25 |
2,841.00 |
2,868.00 |
2,812.00 |
2,843.00 |
1.8M |
| 2024-04-24 |
2,871.00 |
2,893.00 |
2,841.00 |
2,850.00 |
1.2M |
| 2024-04-23 |
2,871.00 |
2,882.50 |
2,837.00 |
2,859.00 |
2.0M |
| 2024-04-22 |
2,852.00 |
2,872.00 |
2,817.00 |
2,844.00 |
1.7M |
| 2024-04-19 |
2,822.00 |
2,841.00 |
2,789.00 |
2,835.00 |
1.5M |
| 2024-04-18 |
2,858.00 |
2,876.00 |
2,822.00 |
2,846.00 |
2.1M |
| 2024-04-17 |
2,783.00 |
2,858.40 |
2,783.00 |
2,840.00 |
3.7M |
| 2024-04-16 |
2,788.00 |
2,869.00 |
2,787.00 |
2,801.00 |
1.2M |
| 2024-04-15 |
2,829.00 |
2,876.10 |
2,827.00 |
2,851.00 |
1.5M |
| 2024-04-12 |
2,857.00 |
2,870.00 |
2,828.43 |
2,829.00 |
1.8M |
| 2024-04-11 |
2,844.00 |
2,844.00 |
2,766.00 |
2,819.00 |
1.9M |
| 2024-04-10 |
2,802.00 |
2,827.00 |
2,760.00 |
2,827.00 |
3.7M |
| 2024-04-09 |
2,810.00 |
2,820.00 |
2,776.00 |
2,777.00 |
2.9M |
| 2024-04-08 |
2,805.00 |
2,833.42 |
2,801.00 |
2,823.00 |
1.9M |
| 2024-04-05 |
2,758.00 |
2,836.00 |
2,744.00 |
2,810.00 |
3.0M |
| 2024-04-04 |
2,803.00 |
2,823.00 |
2,783.00 |
2,819.00 |
2.2M |
| 2024-04-03 |
2,788.00 |
2,806.00 |
2,776.00 |
2,806.00 |
4.2M |
| 2024-04-02 |
2,813.00 |
2,843.00 |
2,782.00 |
2,793.00 |
1.8M |
| 2024-03-28 |
2,806.00 |
2,826.00 |
2,785.00 |
2,809.00 |
2.4M |
| 2024-03-27 |
2,822.00 |
2,829.00 |
2,792.00 |
2,802.00 |
1.7M |
| 2024-03-26 |
2,808.00 |
2,827.00 |
2,770.00 |
2,822.00 |
2.0M |
| 2024-03-25 |
2,814.00 |
2,820.00 |
2,780.00 |
2,791.00 |
2.4M |
| 2024-03-22 |
2,766.00 |
2,780.00 |
2,720.62 |
2,761.00 |
1.8M |
| 2024-03-21 |
2,580.00 |
2,761.00 |
2,512.00 |
2,748.00 |
3.2M |
| 2024-03-20 |
2,521.00 |
2,544.39 |
2,514.00 |
2,528.00 |
3.4M |
| 2024-03-19 |
2,523.00 |
2,543.00 |
2,511.00 |
2,525.00 |
2.8M |
| 2024-03-18 |
2,555.00 |
2,571.00 |
2,522.82 |
2,527.00 |
1.6M |
| 2024-03-15 |
2,524.00 |
2,566.00 |
2,504.00 |
2,555.00 |
4.4M |
| 2024-03-14 |
2,577.00 |
2,577.00 |
2,524.00 |
2,535.00 |
1.7M |
| 2024-03-13 |
2,569.00 |
2,589.00 |
2,552.91 |
2,556.00 |
2.7M |
| 2024-03-12 |
2,531.00 |
2,577.00 |
2,526.00 |
2,573.00 |
2.0M |
| 2024-03-11 |
2,498.00 |
2,525.00 |
2,485.00 |
2,519.00 |
2.5M |
| 2024-03-08 |
2,550.00 |
2,550.00 |
2,503.00 |
2,523.00 |
1.0M |
| 2024-03-07 |
2,511.00 |
2,545.00 |
2,498.40 |
2,531.00 |
2.1M |
| 2024-03-06 |
2,502.00 |
2,534.00 |
2,481.00 |
2,522.00 |
2.4M |
| 2024-03-05 |
2,476.00 |
2,509.00 |
2,462.00 |
2,496.00 |
1.5M |
| 2024-03-04 |
2,494.00 |
2,498.00 |
2,472.00 |
2,485.00 |
1.9M |
| 2024-03-01 |
2,499.00 |
2,512.00 |
2,453.00 |
2,507.00 |
2.1M |
| 2024-02-29 |
2,471.00 |
2,484.00 |
2,434.00 |
2,468.00 |
3.8M |
| 2024-02-28 |
2,439.00 |
2,450.00 |
2,401.00 |
2,449.00 |
1.2M |
| 2024-02-27 |
2,449.00 |
2,459.00 |
2,404.00 |
2,416.00 |
1.6M |
| 2024-02-26 |
2,431.00 |
2,464.00 |
2,417.00 |
2,449.00 |
2.0M |
| 2024-02-23 |
2,446.00 |
2,453.00 |
2,431.00 |
2,436.00 |
1.7M |
| 2024-02-22 |
2,462.00 |
2,468.00 |
2,438.00 |
2,442.00 |
1.6M |
| 2024-02-21 |
2,450.00 |
2,468.00 |
2,431.00 |
2,441.00 |
1.9M |
| 2024-02-20 |
2,465.00 |
2,479.00 |
2,446.00 |
2,452.00 |
1.2M |
| 2024-02-19 |
2,468.00 |
2,491.00 |
2,453.00 |
2,464.00 |
1.3M |
| 2024-02-16 |
2,442.00 |
2,485.00 |
2,413.00 |
2,476.00 |
2.6M |
| 2024-02-15 |
2,409.00 |
2,432.00 |
2,392.00 |
2,428.00 |
1.6M |
| 2024-02-14 |
2,376.00 |
2,409.22 |
2,361.00 |
2,388.00 |
0.8M |
| 2024-02-13 |
2,399.00 |
2,424.00 |
2,350.00 |
2,376.00 |
1.1M |
| 2024-02-12 |
2,419.00 |
2,434.00 |
2,397.40 |
2,409.00 |
2.9M |
| 2024-02-09 |
2,382.00 |
2,416.32 |
2,379.67 |
2,414.00 |
5.0M |
| 2024-02-08 |
2,346.00 |
2,395.00 |
2,346.00 |
2,382.00 |
1.7M |
| 2024-02-07 |
2,302.00 |
2,343.00 |
2,302.00 |
2,334.00 |
2.0M |
| 2024-02-06 |
2,357.00 |
2,373.00 |
2,312.00 |
2,316.00 |
3.7M |
| 2024-02-05 |
2,362.00 |
2,376.00 |
2,334.00 |
2,341.00 |
1.8M |
| 2024-02-02 |
2,365.00 |
2,426.97 |
2,322.60 |
2,352.00 |
1.9M |
| 2024-02-01 |
2,430.00 |
2,449.00 |
2,335.00 |
2,351.00 |
3.2M |
| 2024-01-31 |
2,501.00 |
2,507.00 |
2,472.00 |
2,479.00 |
3.1M |
| 2024-01-30 |
2,447.00 |
2,507.00 |
2,418.00 |
2,497.00 |
2.5M |
| 2024-01-29 |
2,440.00 |
2,451.00 |
2,390.00 |
2,433.00 |
3.3M |
| 2024-01-26 |
2,389.00 |
2,411.12 |
2,356.00 |
2,411.00 |
1.8M |
| 2024-01-25 |
2,345.00 |
2,380.00 |
2,336.00 |
2,374.00 |
2.2M |
| 2024-01-24 |
2,387.00 |
2,397.00 |
2,323.00 |
2,358.00 |
2.6M |
| 2024-01-23 |
2,354.00 |
2,387.00 |
2,354.00 |
2,368.00 |
1.1M |
| 2024-01-22 |
2,361.00 |
2,380.00 |
2,321.00 |
2,369.00 |
2.0M |
| 2024-01-19 |
2,312.00 |
2,369.00 |
2,312.00 |
2,336.00 |
5.8M |
| 2024-01-18 |
2,327.00 |
2,341.00 |
2,282.00 |
2,326.00 |
2.9M |
| 2024-01-17 |
2,347.00 |
2,347.00 |
2,280.00 |
2,319.00 |
1.8M |
| 2024-01-16 |
2,309.00 |
2,336.00 |
2,294.00 |
2,333.00 |
1.9M |
| 2024-01-15 |
2,310.00 |
2,347.00 |
2,307.00 |
2,321.00 |
0.8M |
| 2024-01-12 |
2,290.00 |
2,420.00 |
2,263.00 |
2,324.00 |
2.0M |
| 2024-01-11 |
2,310.00 |
2,321.36 |
2,271.00 |
2,277.00 |
3.3M |
| 2024-01-10 |
2,299.00 |
2,311.00 |
2,266.00 |
2,297.00 |
4.3M |
| 2024-01-09 |
2,321.00 |
2,334.00 |
2,276.00 |
2,280.00 |
3.7M |
| 2024-01-08 |
2,281.00 |
2,319.46 |
2,269.00 |
2,319.00 |
1.4M |
| 2024-01-05 |
2,317.00 |
2,337.00 |
2,273.00 |
2,293.00 |
1.6M |
| 2024-01-04 |
2,307.00 |
2,337.00 |
2,296.74 |
2,337.00 |
2.2M |
| 2024-01-03 |
2,321.00 |
2,359.00 |
2,286.00 |
2,314.00 |
1.9M |
| 2024-01-02 |
2,421.00 |
2,422.00 |
2,330.00 |
2,344.00 |
1.5M |