| 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 |
| 2021-12-30 |
3,450.00 |
3,540.00 |
3,405.00 |
3,485.00 |
0.1M |
| 2021-12-29 |
3,485.00 |
3,540.00 |
3,475.00 |
3,515.00 |
0.1M |
| 2021-12-28 |
3,505.00 |
3,520.00 |
3,445.00 |
3,520.00 |
0.1M |
| 2021-12-27 |
3,450.00 |
3,525.00 |
3,445.00 |
3,480.00 |
0.1M |
| 2021-12-24 |
3,400.00 |
3,500.00 |
3,400.00 |
3,445.00 |
0.1M |
| 2021-12-23 |
3,330.00 |
3,440.00 |
3,320.00 |
3,400.00 |
0.1M |
| 2021-12-22 |
3,315.00 |
3,360.00 |
3,315.00 |
3,325.00 |
0.0M |
| 2021-12-21 |
3,305.00 |
3,335.00 |
3,280.00 |
3,315.00 |
0.1M |
| 2021-12-20 |
3,400.00 |
3,400.00 |
3,270.00 |
3,305.00 |
0.1M |
| 2021-12-17 |
3,360.00 |
3,440.00 |
3,340.00 |
3,410.00 |
0.1M |
| 2021-12-16 |
3,415.00 |
3,445.00 |
3,385.00 |
3,400.00 |
0.0M |
| 2021-12-15 |
3,425.00 |
3,480.00 |
3,375.00 |
3,385.00 |
0.1M |
| 2021-12-14 |
3,500.00 |
3,505.00 |
3,400.00 |
3,425.00 |
0.1M |
| 2021-12-13 |
3,435.00 |
3,525.00 |
3,435.00 |
3,500.00 |
0.1M |
| 2021-12-10 |
3,485.00 |
3,495.00 |
3,420.00 |
3,435.00 |
0.1M |
| 2021-12-09 |
3,520.00 |
3,520.00 |
3,310.00 |
3,485.00 |
0.1M |
| 2021-12-08 |
3,560.00 |
3,575.00 |
3,480.00 |
3,505.00 |
0.1M |
| 2021-12-07 |
3,485.00 |
3,540.00 |
3,465.00 |
3,510.00 |
0.1M |
| 2021-12-06 |
3,460.00 |
3,505.00 |
3,360.00 |
3,475.00 |
0.1M |
| 2021-12-05 |
3,480.00 |
3,480.00 |
3,480.00 |
3,480.00 |
0.0M |
| 2021-12-03 |
3,415.00 |
3,520.00 |
3,380.00 |
3,480.00 |
0.1M |
| 2021-12-02 |
3,150.00 |
3,465.00 |
3,115.00 |
3,415.00 |
0.2M |
| 2021-12-01 |
3,000.00 |
3,210.00 |
2,980.00 |
3,210.00 |
0.2M |
| 2021-11-30 |
3,265.00 |
3,410.00 |
2,985.00 |
3,015.00 |
0.3M |
| 2021-11-29 |
3,220.00 |
3,405.00 |
3,210.00 |
3,255.00 |
0.3M |
| 2021-11-26 |
3,550.00 |
3,580.00 |
3,440.00 |
3,450.00 |
0.1M |
| 2021-11-25 |
3,665.00 |
3,715.00 |
3,540.00 |
3,610.00 |
0.1M |
| 2021-11-24 |
3,705.00 |
3,755.00 |
3,630.00 |
3,660.00 |
0.2M |
| 2021-11-23 |
3,785.00 |
3,815.00 |
3,720.00 |
3,730.00 |
0.2M |
| 2021-11-22 |
3,755.00 |
3,835.00 |
3,740.00 |
3,780.00 |
0.5M |
| 2021-11-19 |
3,730.00 |
3,795.00 |
3,695.00 |
3,695.00 |
0.4M |
| 2021-11-18 |
3,620.00 |
4,220.00 |
3,620.00 |
3,740.00 |
7.0M |
| 2021-11-17 |
3,670.00 |
3,710.00 |
3,515.00 |
3,615.00 |
0.3M |
| 2021-11-16 |
3,515.00 |
3,575.00 |
3,475.00 |
3,475.00 |
0.1M |
| 2021-11-15 |
3,385.00 |
3,590.00 |
3,370.00 |
3,485.00 |
0.1M |
| 2021-11-12 |
3,300.00 |
3,420.00 |
3,300.00 |
3,370.00 |
0.1M |
| 2021-11-11 |
3,375.00 |
3,405.00 |
3,245.00 |
3,300.00 |
0.1M |
| 2021-11-10 |
3,610.00 |
3,610.00 |
3,345.00 |
3,375.00 |
0.2M |
| 2021-11-09 |
3,710.00 |
3,750.00 |
3,590.00 |
3,630.00 |
0.2M |
| 2021-11-08 |
3,625.00 |
3,790.00 |
3,620.00 |
3,710.00 |
0.3M |
| 2021-11-05 |
3,580.00 |
3,755.00 |
3,505.00 |
3,690.00 |
0.4M |
| 2021-11-04 |
3,710.00 |
3,720.00 |
3,550.00 |
3,570.00 |
0.3M |
| 2021-11-03 |
3,680.00 |
3,765.00 |
3,650.00 |
3,685.00 |
0.2M |
| 2021-11-02 |
3,625.00 |
3,695.00 |
3,620.00 |
3,665.00 |
0.1M |
| 2021-11-01 |
3,630.00 |
3,740.00 |
3,555.00 |
3,600.00 |
0.1M |
| 2021-10-29 |
3,695.00 |
3,760.00 |
3,630.00 |
3,630.00 |
0.1M |
| 2021-10-28 |
3,750.00 |
3,805.00 |
3,675.00 |
3,690.00 |
0.1M |
| 2021-10-27 |
3,825.00 |
3,840.00 |
3,745.00 |
3,750.00 |
0.1M |
| 2021-10-26 |
3,820.00 |
3,905.00 |
3,815.00 |
3,825.00 |
0.2M |
| 2021-10-25 |
3,750.00 |
3,940.00 |
3,750.00 |
3,880.00 |
0.3M |
| 2021-10-22 |
3,890.00 |
3,935.00 |
3,750.00 |
3,765.00 |
0.3M |
| 2021-10-21 |
3,675.00 |
4,145.00 |
3,670.00 |
3,880.00 |
1.7M |
| 2021-10-20 |
3,640.00 |
3,690.00 |
3,620.00 |
3,675.00 |
0.1M |
| 2021-10-19 |
3,690.00 |
3,735.00 |
3,630.00 |
3,640.00 |
0.2M |
| 2021-10-18 |
3,865.00 |
3,865.00 |
3,530.00 |
3,700.00 |
0.4M |
| 2021-10-17 |
3,865.00 |
3,865.00 |
3,865.00 |
3,865.00 |
0.0M |
| 2021-10-15 |
3,625.00 |
3,915.00 |
3,605.00 |
3,865.00 |
1.0M |
| 2021-10-14 |
3,520.00 |
3,715.00 |
3,470.00 |
3,620.00 |
0.3M |
| 2021-10-13 |
3,420.00 |
3,535.00 |
3,420.00 |
3,505.00 |
0.2M |
| 2021-10-12 |
3,520.00 |
3,525.00 |
3,360.00 |
3,455.00 |
0.2M |
| 2021-10-11 |
3,520.00 |
3,520.00 |
3,520.00 |
3,520.00 |
0.0M |
| 2021-10-08 |
3,485.00 |
3,540.00 |
3,340.00 |
3,520.00 |
0.3M |
| 2021-10-07 |
3,280.00 |
3,475.00 |
3,280.00 |
3,430.00 |
0.2M |
| 2021-10-06 |
3,530.00 |
3,595.00 |
3,270.00 |
3,270.00 |
0.3M |
| 2021-10-05 |
3,625.00 |
3,660.00 |
3,435.00 |
3,495.00 |
0.4M |
| 2021-10-04 |
3,660.00 |
3,660.00 |
3,660.00 |
3,660.00 |
0.0M |
| 2021-10-01 |
4,020.00 |
4,020.00 |
3,655.00 |
3,660.00 |
0.5M |
| 2021-09-30 |
3,960.00 |
4,065.00 |
3,920.00 |
4,020.00 |
0.4M |
| 2021-09-29 |
3,765.00 |
4,000.00 |
3,740.00 |
3,975.00 |
0.3M |
| 2021-09-28 |
3,980.00 |
3,980.00 |
3,890.00 |
3,925.00 |
0.2M |
| 2021-09-27 |
3,745.00 |
4,160.00 |
3,745.00 |
3,985.00 |
1.2M |
| 2021-09-24 |
3,790.00 |
3,790.00 |
3,690.00 |
3,705.00 |
0.2M |
| 2021-09-23 |
3,880.00 |
3,890.00 |
3,790.00 |
3,790.00 |
0.2M |
| 2021-09-22 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2021-09-17 |
3,850.00 |
3,935.00 |
3,770.00 |
3,900.00 |
0.2M |
| 2021-09-16 |
3,845.00 |
3,910.00 |
3,810.00 |
3,895.00 |
0.2M |
| 2021-09-15 |
3,970.00 |
4,020.00 |
3,850.00 |
3,850.00 |
0.3M |
| 2021-09-14 |
4,065.00 |
4,115.00 |
3,920.00 |
3,960.00 |
0.7M |
| 2021-09-13 |
4,450.00 |
4,475.00 |
4,105.00 |
4,105.00 |
1.4M |
| 2021-09-12 |
4,530.00 |
4,530.00 |
4,530.00 |
4,530.00 |
0.0M |
| 2021-09-10 |
4,175.00 |
4,660.00 |
4,100.00 |
4,530.00 |
3.7M |
| 2021-09-09 |
4,000.00 |
4,160.00 |
3,965.00 |
4,160.00 |
0.7M |
| 2021-09-08 |
3,845.00 |
4,160.00 |
3,845.00 |
4,090.00 |
1.5M |
| 2021-09-07 |
3,840.00 |
3,865.00 |
3,765.00 |
3,820.00 |
0.5M |
| 2021-09-06 |
3,750.00 |
4,170.00 |
3,740.00 |
3,880.00 |
4.3M |
| 2021-09-03 |
3,530.00 |
3,575.00 |
3,515.00 |
3,565.00 |
0.1M |
| 2021-09-02 |
3,555.00 |
3,570.00 |
3,495.00 |
3,515.00 |
0.1M |
| 2021-09-01 |
3,570.00 |
3,595.00 |
3,520.00 |
3,555.00 |
0.1M |
| 2021-08-31 |
3,540.00 |
3,595.00 |
3,515.00 |
3,570.00 |
0.1M |
| 2021-08-30 |
3,505.00 |
3,550.00 |
3,505.00 |
3,540.00 |
0.1M |
| 2021-08-27 |
3,435.00 |
3,535.00 |
3,430.00 |
3,505.00 |
0.1M |
| 2021-08-26 |
3,495.00 |
3,495.00 |
3,425.00 |
3,440.00 |
0.1M |
| 2021-08-25 |
3,435.00 |
3,465.00 |
3,405.00 |
3,435.00 |
0.1M |
| 2021-08-24 |
3,255.00 |
3,440.00 |
3,255.00 |
3,425.00 |
0.2M |
| 2021-08-23 |
3,160.00 |
3,315.00 |
3,160.00 |
3,255.00 |
0.1M |
| 2021-08-22 |
3,160.00 |
3,160.00 |
3,160.00 |
3,160.00 |
0.0M |
| 2021-08-20 |
3,320.00 |
3,340.00 |
3,110.00 |
3,160.00 |
0.2M |
| 2021-08-19 |
3,460.00 |
3,535.00 |
3,300.00 |
3,310.00 |
0.3M |
| 2021-08-18 |
3,380.00 |
3,540.00 |
3,380.00 |
3,480.00 |
0.2M |
| 2021-08-17 |
3,590.00 |
3,650.00 |
3,460.00 |
3,480.00 |
0.2M |
| 2021-08-13 |
3,630.00 |
3,645.00 |
3,510.00 |
3,595.00 |
0.2M |
| 2021-08-12 |
3,535.00 |
3,670.00 |
3,535.00 |
3,645.00 |
0.2M |
| 2021-08-11 |
3,550.00 |
3,605.00 |
3,515.00 |
3,545.00 |
0.2M |
| 2021-08-10 |
3,655.00 |
3,655.00 |
3,545.00 |
3,550.00 |
0.2M |
| 2021-08-09 |
3,740.00 |
3,755.00 |
3,650.00 |
3,655.00 |
0.1M |
| 2021-08-06 |
3,750.00 |
3,760.00 |
3,720.00 |
3,735.00 |
0.1M |
| 2021-08-05 |
3,760.00 |
3,760.00 |
3,725.00 |
3,740.00 |
0.1M |
| 2021-08-04 |
3,650.00 |
3,775.00 |
3,650.00 |
3,740.00 |
0.1M |
| 2021-08-03 |
3,790.00 |
3,790.00 |
3,670.00 |
3,685.00 |
0.1M |
| 2021-08-02 |
3,705.00 |
3,770.00 |
3,690.00 |
3,725.00 |
0.1M |
| 2021-07-30 |
3,875.00 |
3,890.00 |
3,590.00 |
3,720.00 |
0.3M |
| 2021-07-29 |
3,870.00 |
3,910.00 |
3,850.00 |
3,865.00 |
0.1M |
| 2021-07-28 |
3,935.00 |
3,990.00 |
3,875.00 |
3,880.00 |
0.1M |
| 2021-07-27 |
3,915.00 |
3,980.00 |
3,900.00 |
3,935.00 |
0.1M |
| 2021-07-26 |
3,975.00 |
3,975.00 |
3,905.00 |
3,915.00 |
0.1M |
| 2021-07-23 |
3,915.00 |
3,945.00 |
3,890.00 |
3,945.00 |
0.1M |
| 2021-07-22 |
3,830.00 |
3,890.00 |
3,805.00 |
3,890.00 |
0.1M |
| 2021-07-21 |
3,950.00 |
3,965.00 |
3,830.00 |
3,830.00 |
0.2M |
| 2021-07-20 |
3,925.00 |
3,995.00 |
3,910.00 |
3,920.00 |
0.1M |
| 2021-07-19 |
4,110.00 |
4,110.00 |
3,990.00 |
4,010.00 |
0.3M |
| 2021-07-16 |
4,140.00 |
4,175.00 |
4,055.00 |
4,110.00 |
0.2M |
| 2021-07-15 |
4,150.00 |
4,170.00 |
4,110.00 |
4,150.00 |
0.2M |
| 2021-07-14 |
4,110.00 |
4,145.00 |
4,050.00 |
4,130.00 |
0.1M |
| 2021-07-13 |
4,105.00 |
4,165.00 |
4,085.00 |
4,090.00 |
0.2M |
| 2021-07-12 |
4,065.00 |
4,115.00 |
4,015.00 |
4,080.00 |
0.1M |
| 2021-07-09 |
4,155.00 |
4,275.00 |
4,015.00 |
4,045.00 |
0.4M |
| 2021-07-08 |
4,290.00 |
4,355.00 |
4,190.00 |
4,200.00 |
0.3M |
| 2021-07-07 |
4,370.00 |
4,370.00 |
4,280.00 |
4,320.00 |
0.2M |
| 2021-07-06 |
4,335.00 |
4,365.00 |
4,305.00 |
4,345.00 |
0.1M |
| 2021-07-05 |
4,500.00 |
4,520.00 |
4,330.00 |
4,335.00 |
0.3M |
| 2021-07-04 |
4,470.00 |
4,470.00 |
4,470.00 |
4,470.00 |
0.0M |
| 2021-07-02 |
4,445.00 |
4,530.00 |
4,395.00 |
4,470.00 |
0.3M |
| 2021-07-01 |
4,650.00 |
4,650.00 |
4,410.00 |
4,415.00 |
0.6M |
| 2021-06-30 |
4,570.00 |
4,670.00 |
4,525.00 |
4,615.00 |
0.6M |
| 2021-06-29 |
4,695.00 |
4,695.00 |
4,520.00 |
4,570.00 |
0.6M |
| 2021-06-28 |
4,460.00 |
4,680.00 |
4,405.00 |
4,620.00 |
1.6M |
| 2021-06-25 |
4,280.00 |
4,480.00 |
4,280.00 |
4,390.00 |
0.5M |
| 2021-06-24 |
4,365.00 |
4,390.00 |
4,245.00 |
4,275.00 |
0.2M |
| 2021-06-23 |
4,355.00 |
4,450.00 |
4,315.00 |
4,365.00 |
0.2M |
| 2021-06-22 |
4,310.00 |
4,440.00 |
4,310.00 |
4,375.00 |
0.2M |
| 2021-06-21 |
4,345.00 |
4,405.00 |
4,300.00 |
4,330.00 |
0.2M |
| 2021-06-18 |
4,385.00 |
4,395.00 |
4,290.00 |
4,310.00 |
0.2M |
| 2021-06-17 |
4,295.00 |
4,385.00 |
4,260.00 |
4,385.00 |
0.3M |
| 2021-06-16 |
4,260.00 |
4,300.00 |
4,220.00 |
4,255.00 |
0.1M |
| 2021-06-15 |
4,250.00 |
4,290.00 |
4,210.00 |
4,260.00 |
0.1M |
| 2021-06-14 |
4,255.00 |
4,310.00 |
4,200.00 |
4,210.00 |
0.2M |
| 2021-06-11 |
4,300.00 |
4,300.00 |
4,205.00 |
4,250.00 |
0.2M |
| 2021-06-10 |
4,265.00 |
4,385.00 |
4,230.00 |
4,290.00 |
0.6M |
| 2021-06-09 |
4,300.00 |
4,315.00 |
4,245.00 |
4,270.00 |
0.2M |
| 2021-06-08 |
4,350.00 |
4,395.00 |
4,275.00 |
4,300.00 |
0.2M |
| 2021-06-07 |
4,435.00 |
4,460.00 |
4,350.00 |
4,350.00 |
0.4M |
| 2021-06-06 |
4,470.00 |
4,470.00 |
4,470.00 |
4,470.00 |
0.0M |
| 2021-06-04 |
4,575.00 |
4,575.00 |
4,460.00 |
4,470.00 |
0.3M |
| 2021-06-03 |
4,460.00 |
4,595.00 |
4,445.00 |
4,540.00 |
0.4M |
| 2021-06-02 |
4,435.00 |
4,480.00 |
4,410.00 |
4,455.00 |
0.2M |
| 2021-06-01 |
4,355.00 |
4,460.00 |
4,355.00 |
4,440.00 |
0.3M |
| 2021-05-31 |
4,350.00 |
4,415.00 |
4,320.00 |
4,375.00 |
0.2M |
| 2021-05-28 |
4,430.00 |
4,495.00 |
4,355.00 |
4,365.00 |
0.2M |
| 2021-05-27 |
4,265.00 |
4,435.00 |
4,190.00 |
4,425.00 |
0.4M |
| 2021-05-26 |
4,240.00 |
4,290.00 |
4,225.00 |
4,275.00 |
0.1M |
| 2021-05-25 |
4,190.00 |
4,275.00 |
4,180.00 |
4,240.00 |
0.1M |
| 2021-05-24 |
4,365.00 |
4,390.00 |
4,160.00 |
4,180.00 |
0.4M |
| 2021-05-23 |
4,365.00 |
4,365.00 |
4,365.00 |
4,365.00 |
0.0M |
| 2021-05-21 |
4,445.00 |
4,560.00 |
4,360.00 |
4,365.00 |
0.4M |
| 2021-05-20 |
4,525.00 |
4,530.00 |
4,390.00 |
4,440.00 |
0.3M |
| 2021-05-19 |
4,520.00 |
4,520.00 |
4,520.00 |
4,520.00 |
0.0M |
| 2021-05-18 |
4,545.00 |
4,550.00 |
4,410.00 |
4,520.00 |
0.5M |
| 2021-05-17 |
4,620.00 |
4,695.00 |
4,490.00 |
4,500.00 |
0.5M |
| 2021-05-14 |
4,640.00 |
4,775.00 |
4,610.00 |
4,620.00 |
0.7M |
| 2021-05-13 |
4,605.00 |
4,740.00 |
4,500.00 |
4,555.00 |
0.6M |
| 2021-05-12 |
4,850.00 |
4,885.00 |
4,545.00 |
4,730.00 |
1.3M |
| 2021-05-11 |
4,675.00 |
4,980.00 |
4,610.00 |
4,850.00 |
2.3M |
| 2021-05-10 |
4,540.00 |
4,820.00 |
4,515.00 |
4,700.00 |
1.0M |
| 2021-05-09 |
4,525.00 |
4,525.00 |
4,525.00 |
4,525.00 |
0.0M |
| 2021-05-07 |
4,490.00 |
4,570.00 |
4,405.00 |
4,525.00 |
0.4M |
| 2021-05-06 |
4,550.00 |
4,640.00 |
4,475.00 |
4,485.00 |
0.5M |
| 2021-05-05 |
4,590.00 |
4,590.00 |
4,590.00 |
4,590.00 |
0.0M |
| 2021-05-04 |
4,650.00 |
4,730.00 |
4,365.00 |
4,590.00 |
1.3M |
| 2021-05-03 |
4,890.00 |
5,250.00 |
4,500.00 |
4,550.00 |
6.8M |
| 2021-05-02 |
4,845.00 |
4,845.00 |
4,845.00 |
4,845.00 |
0.0M |
| 2021-04-30 |
4,655.00 |
5,070.00 |
4,655.00 |
4,845.00 |
5.9M |
| 2021-04-29 |
4,460.00 |
4,830.00 |
4,450.00 |
4,695.00 |
2.5M |
| 2021-04-28 |
4,550.00 |
4,595.00 |
4,435.00 |
4,485.00 |
0.4M |
| 2021-04-27 |
4,440.00 |
4,580.00 |
4,405.00 |
4,500.00 |
0.4M |
| 2021-04-26 |
4,595.00 |
4,630.00 |
4,450.00 |
4,455.00 |
0.4M |
| 2021-04-25 |
4,540.00 |
4,540.00 |
4,540.00 |
4,540.00 |
0.0M |
| 2021-04-23 |
4,520.00 |
4,570.00 |
4,425.00 |
4,540.00 |
0.4M |
| 2021-04-22 |
4,540.00 |
4,550.00 |
4,450.00 |
4,520.00 |
0.5M |
| 2021-04-21 |
4,355.00 |
4,500.00 |
4,310.00 |
4,500.00 |
0.4M |
| 2021-04-20 |
4,365.00 |
4,435.00 |
4,275.00 |
4,355.00 |
0.2M |
| 2021-04-19 |
4,505.00 |
4,505.00 |
4,365.00 |
4,365.00 |
0.3M |
| 2021-04-18 |
4,505.00 |
4,505.00 |
4,505.00 |
4,505.00 |
0.0M |
| 2021-04-16 |
4,410.00 |
4,565.00 |
4,410.00 |
4,505.00 |
0.4M |
| 2021-04-15 |
4,360.00 |
4,595.00 |
4,350.00 |
4,410.00 |
0.6M |
| 2021-04-14 |
4,440.00 |
4,575.00 |
4,425.00 |
4,430.00 |
0.4M |
| 2021-04-13 |
4,650.00 |
4,665.00 |
4,445.00 |
4,485.00 |
0.9M |
| 2021-04-12 |
4,620.00 |
4,860.00 |
4,510.00 |
4,720.00 |
1.6M |
| 2021-04-11 |
4,620.00 |
4,620.00 |
4,620.00 |
4,620.00 |
0.0M |
| 2021-04-09 |
4,665.00 |
5,080.00 |
4,590.00 |
4,620.00 |
6.1M |
| 2021-04-08 |
4,430.00 |
4,780.00 |
4,290.00 |
4,635.00 |
2.5M |
| 2021-04-07 |
4,430.00 |
4,530.00 |
4,320.00 |
4,430.00 |
0.7M |
| 2021-04-06 |
4,590.00 |
4,590.00 |
4,405.00 |
4,410.00 |
0.8M |
| 2021-04-05 |
4,620.00 |
4,735.00 |
4,440.00 |
4,635.00 |
2.2M |
| 2021-04-04 |
4,520.00 |
4,520.00 |
4,520.00 |
4,520.00 |
0.0M |
| 2021-04-02 |
4,320.00 |
4,740.00 |
4,275.00 |
4,520.00 |
5.7M |
| 2021-04-01 |
4,270.00 |
4,330.00 |
4,200.00 |
4,320.00 |
0.9M |
| 2021-03-31 |
4,095.00 |
4,450.00 |
4,070.00 |
4,290.00 |
3.9M |
| 2021-03-30 |
4,140.00 |
4,150.00 |
4,050.00 |
4,120.00 |
1.1M |
| 2021-03-29 |
3,985.00 |
4,750.00 |
3,960.00 |
4,195.00 |
14.5M |
| 2021-03-28 |
3,920.00 |
3,920.00 |
3,920.00 |
3,920.00 |
0.0M |
| 2021-03-26 |
3,800.00 |
4,375.00 |
3,780.00 |
3,920.00 |
5.5M |
| 2021-03-25 |
3,770.00 |
3,905.00 |
3,745.00 |
3,790.00 |
0.3M |
| 2021-03-24 |
3,630.00 |
3,910.00 |
3,625.00 |
3,820.00 |
0.6M |
| 2021-03-23 |
3,945.00 |
3,945.00 |
3,680.00 |
3,700.00 |
0.5M |
| 2021-03-22 |
3,985.00 |
3,990.00 |
3,885.00 |
3,900.00 |
0.4M |
| 2021-03-21 |
3,995.00 |
3,995.00 |
3,995.00 |
3,995.00 |
0.0M |
| 2021-03-19 |
3,950.00 |
4,010.00 |
3,910.00 |
3,995.00 |
0.2M |
| 2021-03-18 |
3,915.00 |
4,000.00 |
3,915.00 |
3,985.00 |
0.2M |
| 2021-03-17 |
4,030.00 |
4,035.00 |
3,900.00 |
3,950.00 |
0.3M |
| 2021-03-16 |
3,990.00 |
4,035.00 |
3,940.00 |
4,030.00 |
0.3M |
| 2021-03-15 |
4,150.00 |
4,230.00 |
3,940.00 |
3,980.00 |
0.6M |
| 2021-03-12 |
4,035.00 |
4,260.00 |
4,030.00 |
4,170.00 |
0.9M |
| 2021-03-11 |
3,970.00 |
4,120.00 |
3,900.00 |
4,010.00 |
0.5M |
| 2021-03-10 |
3,950.00 |
4,180.00 |
3,885.00 |
3,960.00 |
0.7M |
| 2021-03-09 |
4,150.00 |
4,215.00 |
3,860.00 |
3,885.00 |
1.0M |
| 2021-03-08 |
4,495.00 |
4,495.00 |
4,050.00 |
4,155.00 |
1.2M |
| 2021-03-07 |
4,435.00 |
4,435.00 |
4,435.00 |
4,435.00 |
0.0M |
| 2021-03-05 |
4,305.00 |
4,530.00 |
4,290.00 |
4,435.00 |
1.2M |
| 2021-03-04 |
4,240.00 |
4,580.00 |
4,125.00 |
4,395.00 |
3.3M |
| 2021-03-03 |
4,125.00 |
4,330.00 |
4,050.00 |
4,305.00 |
1.3M |
| 2021-03-02 |
4,090.00 |
4,180.00 |
4,005.00 |
4,150.00 |
0.9M |
| 2021-03-01 |
4,040.00 |
4,040.00 |
4,040.00 |
4,040.00 |
0.0M |
| 2021-02-26 |
4,250.00 |
4,385.00 |
4,025.00 |
4,040.00 |
2.0M |
| 2021-02-25 |
4,355.00 |
4,430.00 |
4,110.00 |
4,125.00 |
1.3M |
| 2021-02-24 |
4,405.00 |
4,425.00 |
4,260.00 |
4,305.00 |
1.2M |
| 2021-02-23 |
4,735.00 |
4,735.00 |
4,265.00 |
4,335.00 |
2.2M |
| 2021-02-22 |
4,630.00 |
5,390.00 |
4,580.00 |
4,840.00 |
9.5M |
| 2021-02-21 |
4,630.00 |
4,630.00 |
4,630.00 |
4,630.00 |
0.0M |
| 2021-02-19 |
4,180.00 |
5,450.00 |
4,115.00 |
4,630.00 |
17.2M |
| 2021-02-18 |
5,190.00 |
5,230.00 |
3,950.00 |
4,200.00 |
7.0M |
| 2021-02-17 |
3,800.00 |
4,910.00 |
3,775.00 |
4,910.00 |
15.1M |
| 2021-02-16 |
3,725.00 |
3,850.00 |
3,725.00 |
3,780.00 |
0.4M |
| 2021-02-15 |
3,765.00 |
3,875.00 |
3,715.00 |
3,740.00 |
0.6M |
| 2021-02-14 |
3,685.00 |
3,685.00 |
3,685.00 |
3,685.00 |
0.0M |
| 2021-02-10 |
3,535.00 |
3,990.00 |
3,535.00 |
3,685.00 |
2.0M |
| 2021-02-09 |
3,510.00 |
3,585.00 |
3,455.00 |
3,535.00 |
0.1M |
| 2021-02-08 |
3,545.00 |
3,560.00 |
3,430.00 |
3,510.00 |
0.2M |
| 2021-02-07 |
3,575.00 |
3,575.00 |
3,575.00 |
3,575.00 |
0.0M |
| 2021-02-05 |
3,680.00 |
3,685.00 |
3,545.00 |
3,575.00 |
0.2M |
| 2021-02-04 |
3,570.00 |
3,635.00 |
3,525.00 |
3,560.00 |
0.2M |
| 2021-02-03 |
3,645.00 |
3,750.00 |
3,530.00 |
3,565.00 |
0.3M |
| 2021-02-02 |
3,560.00 |
3,650.00 |
3,505.00 |
3,615.00 |
0.3M |
| 2021-02-01 |
3,330.00 |
3,600.00 |
3,330.00 |
3,550.00 |
0.5M |
| 2021-01-31 |
3,330.00 |
3,330.00 |
3,330.00 |
3,330.00 |
0.0M |
| 2021-01-29 |
3,440.00 |
3,490.00 |
3,260.00 |
3,330.00 |
0.5M |
| 2021-01-28 |
3,565.00 |
3,580.00 |
3,415.00 |
3,440.00 |
0.4M |
| 2021-01-27 |
3,655.00 |
3,695.00 |
3,580.00 |
3,635.00 |
0.4M |
| 2021-01-26 |
3,680.00 |
3,800.00 |
3,600.00 |
3,665.00 |
0.7M |
| 2021-01-25 |
3,925.00 |
3,930.00 |
3,610.00 |
3,650.00 |
0.9M |
| 2021-01-22 |
3,965.00 |
4,030.00 |
3,885.00 |
3,920.00 |
0.5M |
| 2021-01-21 |
3,990.00 |
4,030.00 |
3,920.00 |
3,935.00 |
0.4M |
| 2021-01-20 |
3,875.00 |
4,055.00 |
3,865.00 |
3,950.00 |
0.8M |
| 2021-01-19 |
4,100.00 |
4,130.00 |
3,840.00 |
3,890.00 |
2.2M |
| 2021-01-18 |
4,300.00 |
4,630.00 |
4,215.00 |
4,255.00 |
1.5M |
| 2021-01-17 |
4,410.00 |
4,410.00 |
4,410.00 |
4,410.00 |
0.0M |
| 2021-01-15 |
4,170.00 |
4,865.00 |
4,140.00 |
4,410.00 |
8.5M |
| 2021-01-14 |
4,350.00 |
4,415.00 |
4,000.00 |
4,170.00 |
1.2M |
| 2021-01-13 |
3,960.00 |
4,180.00 |
3,955.00 |
4,150.00 |
0.8M |
| 2021-01-12 |
3,915.00 |
4,145.00 |
3,915.00 |
3,950.00 |
0.4M |
| 2021-01-11 |
4,000.00 |
4,115.00 |
3,765.00 |
4,035.00 |
0.9M |
| 2021-01-10 |
4,060.00 |
4,060.00 |
4,060.00 |
4,060.00 |
0.0M |
| 2021-01-08 |
4,220.00 |
4,260.00 |
4,005.00 |
4,060.00 |
1.1M |
| 2021-01-07 |
4,100.00 |
4,450.00 |
4,035.00 |
4,230.00 |
4.1M |
| 2021-01-06 |
3,515.00 |
4,320.00 |
3,460.00 |
4,010.00 |
8.2M |
| 2021-01-05 |
3,400.00 |
3,565.00 |
3,320.00 |
3,510.00 |
0.5M |
| 2021-01-04 |
3,425.00 |
3,545.00 |
3,365.00 |
3,370.00 |
0.8M |