| 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 |
3,937.00 |
3,973.00 |
3,900.00 |
3,926.00 |
0.2M |
| 2024-12-27 |
3,816.00 |
3,936.00 |
3,816.00 |
3,883.00 |
0.2M |
| 2024-12-26 |
3,800.00 |
3,840.00 |
3,756.00 |
3,790.00 |
0.3M |
| 2024-12-25 |
3,903.00 |
3,920.00 |
3,820.00 |
3,864.00 |
0.2M |
| 2024-12-24 |
3,902.00 |
3,930.00 |
3,844.00 |
3,907.00 |
0.2M |
| 2024-12-23 |
3,821.00 |
3,923.00 |
3,802.00 |
3,912.00 |
0.3M |
| 2024-12-20 |
3,941.00 |
3,961.00 |
3,837.00 |
3,858.00 |
0.3M |
| 2024-12-19 |
3,922.00 |
4,015.00 |
3,902.00 |
3,957.00 |
0.3M |
| 2024-12-18 |
4,008.00 |
4,012.00 |
3,951.00 |
3,992.00 |
0.2M |
| 2024-12-17 |
4,000.00 |
4,045.00 |
3,932.00 |
4,023.00 |
0.3M |
| 2024-12-16 |
4,000.00 |
4,008.00 |
3,907.00 |
3,994.00 |
0.2M |
| 2024-12-13 |
4,022.00 |
4,062.00 |
3,975.00 |
4,013.00 |
0.3M |
| 2024-12-12 |
4,112.00 |
4,140.00 |
4,053.00 |
4,091.00 |
0.3M |
| 2024-12-11 |
4,062.00 |
4,074.00 |
4,017.00 |
4,067.00 |
0.2M |
| 2024-12-10 |
4,075.00 |
4,160.00 |
4,046.00 |
4,060.00 |
0.2M |
| 2024-12-09 |
4,007.00 |
4,140.00 |
4,007.00 |
4,069.00 |
0.2M |
| 2024-12-06 |
3,951.00 |
4,002.00 |
3,922.00 |
4,002.00 |
0.2M |
| 2024-12-05 |
4,033.00 |
4,033.00 |
3,964.00 |
3,969.00 |
0.2M |
| 2024-12-04 |
4,014.00 |
4,050.00 |
3,958.00 |
4,047.00 |
0.3M |
| 2024-12-03 |
4,170.00 |
4,170.00 |
4,056.00 |
4,075.00 |
0.3M |
| 2024-12-02 |
4,102.00 |
4,190.00 |
4,074.00 |
4,150.00 |
0.3M |
| 2024-11-29 |
4,115.00 |
4,154.00 |
4,085.00 |
4,100.00 |
0.3M |
| 2024-11-28 |
4,173.00 |
4,214.00 |
4,140.00 |
4,184.00 |
0.2M |
| 2024-11-27 |
4,138.00 |
4,187.00 |
4,051.00 |
4,177.00 |
0.2M |
| 2024-11-26 |
4,192.00 |
4,201.00 |
4,123.00 |
4,162.00 |
0.2M |
| 2024-11-25 |
4,284.00 |
4,284.00 |
4,166.00 |
4,197.00 |
0.3M |
| 2024-11-22 |
4,283.00 |
4,334.00 |
4,196.00 |
4,200.00 |
0.2M |
| 2024-11-21 |
4,219.00 |
4,258.00 |
4,189.00 |
4,246.00 |
0.2M |
| 2024-11-20 |
4,283.00 |
4,343.00 |
4,171.00 |
4,200.00 |
0.2M |
| 2024-11-19 |
4,206.00 |
4,287.00 |
4,191.00 |
4,245.00 |
0.2M |
| 2024-11-18 |
4,172.00 |
4,217.00 |
4,135.00 |
4,185.00 |
0.2M |
| 2024-11-15 |
4,247.00 |
4,306.00 |
4,205.00 |
4,242.00 |
0.2M |
| 2024-11-14 |
4,336.00 |
4,369.00 |
4,224.00 |
4,276.00 |
0.2M |
| 2024-11-13 |
4,260.00 |
4,361.00 |
4,251.00 |
4,315.00 |
0.2M |
| 2024-11-12 |
4,490.00 |
4,522.00 |
4,380.00 |
4,386.00 |
0.2M |
| 2024-11-11 |
4,341.00 |
4,554.00 |
4,290.00 |
4,481.00 |
0.3M |
| 2024-11-08 |
4,300.00 |
4,389.00 |
4,217.00 |
4,374.00 |
0.4M |
| 2024-11-07 |
4,627.00 |
4,641.00 |
4,175.00 |
4,175.00 |
0.6M |
| 2024-11-06 |
4,481.00 |
4,699.00 |
4,330.00 |
4,618.00 |
0.7M |
| 2024-11-05 |
4,277.00 |
4,326.00 |
4,212.00 |
4,265.00 |
0.2M |
| 2024-11-01 |
4,192.00 |
4,355.00 |
4,190.00 |
4,227.00 |
0.2M |
| 2024-10-31 |
4,280.00 |
4,364.00 |
4,250.00 |
4,301.00 |
0.3M |
| 2024-10-30 |
4,303.00 |
4,392.00 |
4,247.00 |
4,342.00 |
1.3M |
| 2024-10-29 |
4,173.00 |
4,279.00 |
4,146.00 |
4,276.00 |
0.2M |
| 2024-10-28 |
4,047.00 |
4,182.00 |
4,040.00 |
4,165.00 |
0.2M |
| 2024-10-25 |
4,199.00 |
4,204.00 |
4,010.00 |
4,036.00 |
0.3M |
| 2024-10-24 |
4,154.00 |
4,216.00 |
4,132.00 |
4,157.00 |
0.3M |
| 2024-10-23 |
4,330.00 |
4,348.00 |
4,204.00 |
4,231.00 |
0.5M |
| 2024-10-22 |
4,520.00 |
4,541.00 |
4,343.00 |
4,352.00 |
0.4M |
| 2024-10-21 |
4,538.00 |
4,627.00 |
4,480.00 |
4,567.00 |
0.2M |
| 2024-10-18 |
4,554.00 |
4,664.00 |
4,529.00 |
4,548.00 |
0.2M |
| 2024-10-17 |
4,674.00 |
4,674.00 |
4,513.00 |
4,586.00 |
0.2M |
| 2024-10-16 |
4,689.00 |
4,797.00 |
4,647.00 |
4,659.00 |
0.2M |
| 2024-10-15 |
4,746.00 |
4,765.00 |
4,615.00 |
4,725.00 |
0.2M |
| 2024-10-11 |
4,583.00 |
4,704.00 |
4,563.00 |
4,699.00 |
0.2M |
| 2024-10-10 |
4,650.00 |
4,718.00 |
4,594.00 |
4,643.00 |
0.2M |
| 2024-10-09 |
4,646.00 |
4,730.00 |
4,610.00 |
4,687.00 |
0.3M |
| 2024-10-08 |
4,550.00 |
4,683.00 |
4,531.00 |
4,646.00 |
0.4M |
| 2024-10-07 |
4,674.00 |
4,756.00 |
4,645.00 |
4,685.00 |
0.3M |
| 2024-10-04 |
4,690.00 |
4,738.00 |
4,570.00 |
4,615.00 |
0.4M |
| 2024-10-03 |
4,641.00 |
4,775.00 |
4,615.00 |
4,708.00 |
0.3M |
| 2024-10-02 |
4,628.00 |
4,652.00 |
4,520.00 |
4,594.00 |
0.4M |
| 2024-10-01 |
4,651.00 |
4,750.00 |
4,590.00 |
4,698.00 |
0.3M |
| 2024-09-30 |
4,652.00 |
4,729.00 |
4,619.00 |
4,665.00 |
0.2M |
| 2024-09-27 |
4,735.00 |
4,798.00 |
4,716.00 |
4,736.00 |
0.2M |
| 2024-09-26 |
4,705.00 |
4,782.00 |
4,677.00 |
4,744.00 |
0.2M |
| 2024-09-25 |
4,776.00 |
4,792.00 |
4,651.00 |
4,678.00 |
0.2M |
| 2024-09-24 |
4,850.00 |
4,855.00 |
4,730.00 |
4,778.00 |
0.2M |
| 2024-09-20 |
4,860.00 |
4,880.00 |
4,676.00 |
4,715.00 |
0.3M |
| 2024-09-19 |
4,819.00 |
4,870.00 |
4,806.00 |
4,820.00 |
0.3M |
| 2024-09-18 |
4,776.00 |
4,850.00 |
4,727.00 |
4,758.00 |
0.4M |
| 2024-09-17 |
4,561.00 |
4,650.00 |
4,493.00 |
4,650.00 |
0.3M |
| 2024-09-13 |
4,643.00 |
4,649.00 |
4,498.00 |
4,605.00 |
0.3M |
| 2024-09-12 |
4,445.00 |
4,641.00 |
4,431.00 |
4,619.00 |
0.2M |
| 2024-09-11 |
4,524.00 |
4,541.00 |
4,390.00 |
4,423.00 |
0.3M |
| 2024-09-10 |
4,608.00 |
4,629.00 |
4,454.00 |
4,454.00 |
0.3M |
| 2024-09-09 |
4,438.00 |
4,590.00 |
4,435.00 |
4,583.00 |
0.2M |
| 2024-09-06 |
4,707.00 |
4,716.00 |
4,541.00 |
4,586.00 |
0.3M |
| 2024-09-05 |
4,464.00 |
4,677.00 |
4,451.00 |
4,674.00 |
0.3M |
| 2024-09-04 |
4,494.00 |
4,584.00 |
4,447.00 |
4,515.00 |
0.3M |
| 2024-09-03 |
4,683.00 |
4,809.00 |
4,627.00 |
4,634.00 |
0.6M |
| 2024-09-02 |
4,556.00 |
4,645.00 |
4,457.00 |
4,613.00 |
0.8M |
| 2024-08-30 |
4,520.00 |
4,540.00 |
4,357.00 |
4,399.00 |
0.6M |
| 2024-08-29 |
4,242.00 |
4,285.00 |
4,205.00 |
4,274.00 |
0.2M |
| 2024-08-28 |
4,330.00 |
4,355.00 |
4,221.00 |
4,303.00 |
0.2M |
| 2024-08-27 |
4,160.00 |
4,330.00 |
4,154.00 |
4,315.00 |
0.4M |
| 2024-08-26 |
4,174.00 |
4,296.00 |
4,140.00 |
4,226.00 |
0.5M |
| 2024-08-23 |
4,050.00 |
4,133.00 |
4,041.00 |
4,070.00 |
0.4M |
| 2024-08-22 |
3,903.00 |
4,144.00 |
3,874.00 |
4,050.00 |
0.7M |
| 2024-08-21 |
3,720.00 |
3,785.00 |
3,713.00 |
3,726.00 |
0.2M |
| 2024-08-20 |
3,642.00 |
3,810.00 |
3,636.00 |
3,755.00 |
0.3M |
| 2024-08-19 |
3,656.00 |
3,666.00 |
3,565.00 |
3,572.00 |
0.1M |
| 2024-08-16 |
3,575.00 |
3,713.00 |
3,575.00 |
3,686.00 |
0.3M |
| 2024-08-15 |
3,520.00 |
3,579.00 |
3,486.00 |
3,548.00 |
0.3M |
| 2024-08-14 |
3,581.00 |
3,640.00 |
3,545.00 |
3,547.00 |
0.3M |
| 2024-08-13 |
3,494.00 |
3,515.00 |
3,418.00 |
3,511.00 |
0.2M |
| 2024-08-09 |
3,498.00 |
3,529.00 |
3,417.00 |
3,470.00 |
0.2M |
| 2024-08-08 |
3,464.00 |
3,555.00 |
3,421.00 |
3,456.00 |
0.3M |
| 2024-08-07 |
3,399.00 |
3,550.00 |
3,362.00 |
3,483.00 |
0.5M |
| 2024-08-06 |
3,370.00 |
3,415.00 |
3,222.00 |
3,404.00 |
0.6M |
| 2024-08-05 |
2,893.00 |
3,299.00 |
2,868.50 |
3,066.00 |
1.0M |
| 2024-08-02 |
3,082.00 |
3,146.00 |
3,003.00 |
3,013.00 |
0.4M |
| 2024-08-01 |
3,237.00 |
3,268.00 |
3,151.00 |
3,211.00 |
0.3M |
| 2024-07-31 |
3,280.00 |
3,321.00 |
3,232.00 |
3,307.00 |
0.2M |
| 2024-07-30 |
3,348.00 |
3,362.00 |
3,288.00 |
3,325.00 |
0.2M |
| 2024-07-29 |
3,369.00 |
3,428.00 |
3,284.00 |
3,328.00 |
0.2M |
| 2024-07-26 |
3,319.00 |
3,381.00 |
3,318.00 |
3,322.00 |
0.2M |
| 2024-07-25 |
3,375.00 |
3,400.00 |
3,246.00 |
3,272.00 |
0.4M |
| 2024-07-24 |
3,499.00 |
3,533.00 |
3,413.00 |
3,414.00 |
0.3M |
| 2024-07-23 |
3,672.00 |
3,675.00 |
3,489.00 |
3,523.00 |
0.3M |
| 2024-07-22 |
3,700.00 |
3,750.00 |
3,615.00 |
3,652.00 |
0.3M |
| 2024-07-19 |
3,743.00 |
3,805.00 |
3,710.00 |
3,764.00 |
0.4M |
| 2024-07-18 |
3,788.00 |
3,872.00 |
3,720.00 |
3,759.00 |
0.6M |
| 2024-07-17 |
3,764.00 |
3,786.00 |
3,701.00 |
3,744.00 |
0.3M |
| 2024-07-16 |
3,662.00 |
3,718.00 |
3,622.00 |
3,655.00 |
0.5M |
| 2024-07-12 |
3,381.00 |
3,695.00 |
3,343.00 |
3,661.00 |
0.6M |
| 2024-07-11 |
3,360.00 |
3,402.00 |
3,288.00 |
3,370.00 |
0.3M |
| 2024-07-10 |
3,443.00 |
3,460.00 |
3,381.00 |
3,388.00 |
0.3M |
| 2024-07-09 |
3,400.00 |
3,487.00 |
3,355.00 |
3,443.00 |
0.4M |
| 2024-07-08 |
3,229.00 |
3,420.00 |
3,214.00 |
3,367.00 |
0.5M |
| 2024-07-05 |
3,160.00 |
3,194.00 |
3,121.00 |
3,147.00 |
0.2M |
| 2024-07-04 |
3,251.00 |
3,284.00 |
3,179.00 |
3,181.00 |
0.3M |
| 2024-07-03 |
3,249.00 |
3,312.00 |
3,173.00 |
3,265.00 |
0.4M |
| 2024-07-02 |
3,180.00 |
3,287.00 |
3,135.00 |
3,261.00 |
0.3M |
| 2024-07-01 |
3,366.00 |
3,366.00 |
3,175.00 |
3,182.00 |
0.3M |
| 2024-06-28 |
3,380.00 |
3,397.00 |
3,296.00 |
3,321.00 |
0.4M |
| 2024-06-27 |
3,391.00 |
3,442.00 |
3,298.00 |
3,335.00 |
0.4M |
| 2024-06-26 |
3,357.00 |
3,458.00 |
3,283.00 |
3,404.00 |
0.4M |
| 2024-06-25 |
3,370.00 |
3,440.00 |
3,319.00 |
3,357.00 |
0.3M |
| 2024-06-24 |
3,310.00 |
3,409.00 |
3,298.00 |
3,392.00 |
0.3M |
| 2024-06-21 |
3,325.00 |
3,363.00 |
3,280.00 |
3,313.00 |
0.4M |
| 2024-06-20 |
3,285.00 |
3,343.00 |
3,266.00 |
3,305.00 |
0.3M |
| 2024-06-19 |
3,281.00 |
3,328.00 |
3,209.00 |
3,280.00 |
0.3M |
| 2024-06-18 |
3,350.00 |
3,363.00 |
3,240.00 |
3,277.00 |
0.4M |
| 2024-06-17 |
3,338.00 |
3,374.00 |
3,263.00 |
3,374.00 |
0.4M |
| 2024-06-14 |
3,251.00 |
3,345.00 |
3,226.00 |
3,338.00 |
0.4M |
| 2024-06-13 |
3,309.00 |
3,429.00 |
3,280.00 |
3,307.00 |
0.5M |
| 2024-06-12 |
3,360.00 |
3,487.00 |
3,352.00 |
3,352.00 |
0.9M |
| 2024-06-11 |
3,243.00 |
3,343.00 |
3,182.00 |
3,331.00 |
0.5M |
| 2024-06-10 |
3,182.00 |
3,190.00 |
3,110.00 |
3,180.00 |
0.4M |
| 2024-06-07 |
3,094.00 |
3,198.00 |
3,063.00 |
3,198.00 |
0.6M |
| 2024-06-06 |
3,061.00 |
3,068.00 |
2,965.50 |
2,990.50 |
0.3M |
| 2024-06-05 |
3,043.00 |
3,088.00 |
2,998.50 |
3,030.00 |
0.5M |
| 2024-06-04 |
2,888.00 |
3,055.00 |
2,888.00 |
2,996.50 |
0.6M |
| 2024-06-03 |
2,720.00 |
2,874.00 |
2,694.00 |
2,859.50 |
0.5M |
| 2024-05-31 |
2,579.00 |
2,749.00 |
2,571.00 |
2,739.50 |
0.5M |
| 2024-05-30 |
2,500.00 |
2,597.50 |
2,487.50 |
2,579.00 |
0.5M |
| 2024-05-29 |
2,708.50 |
2,708.50 |
2,576.00 |
2,577.00 |
0.4M |
| 2024-05-28 |
2,760.50 |
2,793.50 |
2,733.00 |
2,747.50 |
0.2M |
| 2024-05-27 |
2,749.00 |
2,759.00 |
2,695.00 |
2,750.00 |
0.3M |
| 2024-05-24 |
2,777.50 |
2,803.00 |
2,758.00 |
2,771.50 |
0.2M |
| 2024-05-23 |
2,792.50 |
2,857.00 |
2,774.50 |
2,846.00 |
0.3M |
| 2024-05-22 |
2,866.00 |
2,866.00 |
2,790.50 |
2,803.50 |
0.3M |
| 2024-05-21 |
3,009.00 |
3,077.00 |
2,894.50 |
2,894.50 |
0.3M |
| 2024-05-20 |
2,849.00 |
2,958.00 |
2,842.50 |
2,927.50 |
0.2M |
| 2024-05-17 |
2,911.50 |
2,923.00 |
2,842.50 |
2,851.00 |
0.3M |
| 2024-05-16 |
3,038.00 |
3,048.00 |
2,920.00 |
2,944.50 |
0.2M |
| 2024-05-15 |
3,068.00 |
3,081.00 |
2,985.50 |
2,987.50 |
0.3M |
| 2024-05-14 |
2,870.00 |
3,031.00 |
2,851.00 |
3,031.00 |
0.4M |
| 2024-05-13 |
2,911.00 |
2,914.50 |
2,836.00 |
2,850.00 |
0.5M |
| 2024-05-10 |
3,023.00 |
3,049.00 |
2,910.00 |
2,952.50 |
0.5M |
| 2024-05-09 |
3,034.00 |
3,140.00 |
3,001.00 |
3,005.00 |
0.6M |
| 2024-05-08 |
3,327.00 |
3,333.00 |
3,034.00 |
3,101.00 |
1.0M |
| 2024-05-07 |
3,260.00 |
3,352.00 |
3,252.00 |
3,272.00 |
0.3M |
| 2024-05-02 |
3,242.00 |
3,269.00 |
3,187.00 |
3,210.00 |
0.1M |
| 2024-05-01 |
3,200.00 |
3,265.00 |
3,180.00 |
3,229.00 |
0.1M |
| 2024-04-30 |
3,270.00 |
3,286.00 |
3,206.00 |
3,227.00 |
0.2M |
| 2024-04-26 |
3,220.00 |
3,273.00 |
3,173.00 |
3,270.00 |
0.3M |
| 2024-04-25 |
3,246.00 |
3,286.00 |
3,201.00 |
3,246.00 |
0.3M |
| 2024-04-24 |
3,240.00 |
3,324.00 |
3,228.00 |
3,267.00 |
0.3M |
| 2024-04-23 |
3,160.00 |
3,215.00 |
3,131.00 |
3,194.00 |
0.3M |
| 2024-04-22 |
3,088.00 |
3,124.00 |
3,039.00 |
3,116.00 |
0.3M |
| 2024-04-19 |
3,073.00 |
3,101.00 |
2,986.00 |
3,035.00 |
0.3M |
| 2024-04-18 |
3,000.00 |
3,143.00 |
2,995.00 |
3,117.00 |
0.4M |
| 2024-04-17 |
3,070.00 |
3,070.00 |
2,992.50 |
3,001.00 |
0.4M |
| 2024-04-16 |
3,102.00 |
3,137.00 |
3,054.00 |
3,096.00 |
0.4M |
| 2024-04-15 |
3,215.00 |
3,223.00 |
3,152.00 |
3,167.00 |
0.2M |
| 2024-04-12 |
3,224.00 |
3,415.00 |
3,220.00 |
3,296.00 |
0.5M |
| 2024-04-11 |
3,280.00 |
3,303.00 |
3,170.00 |
3,203.00 |
0.4M |
| 2024-04-10 |
3,449.00 |
3,485.00 |
3,338.00 |
3,345.00 |
0.3M |
| 2024-04-09 |
3,410.00 |
3,450.00 |
3,382.00 |
3,409.00 |
0.2M |
| 2024-04-08 |
3,430.00 |
3,438.00 |
3,377.00 |
3,378.00 |
0.2M |
| 2024-04-05 |
3,395.00 |
3,446.00 |
3,326.00 |
3,398.00 |
0.3M |
| 2024-04-04 |
3,351.00 |
3,455.00 |
3,315.00 |
3,411.00 |
0.2M |
| 2024-04-03 |
3,355.00 |
3,368.00 |
3,313.00 |
3,318.00 |
0.2M |
| 2024-04-02 |
3,550.00 |
3,580.00 |
3,390.00 |
3,408.00 |
0.4M |
| 2024-04-01 |
3,601.00 |
3,635.00 |
3,563.00 |
3,580.00 |
0.1M |
| 2024-03-29 |
3,670.00 |
3,685.00 |
3,599.00 |
3,609.00 |
0.2M |
| 2024-03-28 |
3,666.00 |
3,714.00 |
3,600.00 |
3,651.00 |
0.2M |
| 2024-03-27 |
3,670.00 |
3,716.00 |
3,586.00 |
3,626.00 |
0.3M |
| 2024-03-26 |
3,570.00 |
3,711.00 |
3,562.00 |
3,661.00 |
0.2M |
| 2024-03-25 |
3,662.00 |
3,699.00 |
3,582.00 |
3,582.00 |
0.2M |
| 2024-03-22 |
3,710.00 |
3,785.00 |
3,668.00 |
3,685.00 |
0.3M |
| 2024-03-21 |
3,642.00 |
3,789.00 |
3,642.00 |
3,729.00 |
0.6M |
| 2024-03-19 |
3,562.00 |
3,587.00 |
3,477.00 |
3,572.00 |
0.6M |
| 2024-03-18 |
3,643.00 |
3,665.00 |
3,497.00 |
3,575.00 |
0.5M |
| 2024-03-15 |
3,595.00 |
3,656.00 |
3,555.00 |
3,573.00 |
0.7M |
| 2024-03-14 |
3,672.00 |
3,723.00 |
3,581.00 |
3,619.00 |
0.3M |
| 2024-03-13 |
3,754.00 |
3,923.00 |
3,684.00 |
3,706.00 |
0.4M |
| 2024-03-12 |
3,602.00 |
3,755.00 |
3,521.00 |
3,755.00 |
0.4M |
| 2024-03-11 |
3,653.00 |
3,690.00 |
3,611.00 |
3,672.00 |
0.2M |
| 2024-03-08 |
3,738.00 |
3,790.00 |
3,673.00 |
3,731.00 |
0.2M |
| 2024-03-07 |
3,856.00 |
3,872.00 |
3,804.00 |
3,808.00 |
0.2M |
| 2024-03-06 |
3,623.00 |
3,848.00 |
3,620.00 |
3,752.00 |
0.3M |
| 2024-03-05 |
3,781.00 |
3,781.00 |
3,596.00 |
3,627.00 |
0.3M |
| 2024-03-04 |
3,806.00 |
3,850.00 |
3,745.00 |
3,749.00 |
0.1M |
| 2024-03-01 |
3,696.00 |
3,864.00 |
3,693.00 |
3,805.00 |
0.3M |
| 2024-02-29 |
3,798.00 |
3,798.00 |
3,690.00 |
3,704.00 |
0.4M |
| 2024-02-28 |
3,784.00 |
3,930.00 |
3,763.00 |
3,890.00 |
0.4M |
| 2024-02-27 |
3,693.00 |
3,781.00 |
3,642.00 |
3,763.00 |
0.3M |
| 2024-02-26 |
3,614.00 |
3,749.00 |
3,564.00 |
3,700.00 |
0.3M |
| 2024-02-22 |
3,575.00 |
3,593.00 |
3,520.00 |
3,584.00 |
0.3M |
| 2024-02-21 |
3,605.00 |
3,624.00 |
3,526.00 |
3,575.00 |
0.4M |
| 2024-02-20 |
3,770.00 |
3,802.00 |
3,628.00 |
3,700.00 |
0.3M |
| 2024-02-19 |
3,670.00 |
3,741.00 |
3,581.00 |
3,734.00 |
0.4M |
| 2024-02-16 |
3,442.00 |
3,675.00 |
3,384.00 |
3,624.00 |
0.6M |
| 2024-02-15 |
3,505.00 |
3,507.00 |
3,371.00 |
3,403.00 |
0.4M |
| 2024-02-14 |
3,410.00 |
3,493.00 |
3,351.00 |
3,480.00 |
0.5M |
| 2024-02-13 |
3,525.00 |
3,530.00 |
3,443.00 |
3,511.00 |
0.4M |
| 2024-02-09 |
3,538.00 |
3,578.00 |
3,471.00 |
3,479.00 |
0.4M |
| 2024-02-08 |
3,680.00 |
3,730.00 |
3,570.00 |
3,570.00 |
0.4M |
| 2024-02-07 |
3,796.00 |
3,796.00 |
3,623.00 |
3,676.00 |
0.5M |
| 2024-02-06 |
3,956.00 |
3,956.00 |
3,661.00 |
3,695.00 |
0.8M |
| 2024-02-05 |
3,918.00 |
4,049.00 |
3,871.00 |
3,938.00 |
0.7M |
| 2024-02-02 |
3,885.00 |
4,017.00 |
3,855.00 |
3,988.00 |
0.4M |
| 2024-02-01 |
3,905.00 |
3,933.00 |
3,816.00 |
3,850.00 |
0.3M |
| 2024-01-31 |
3,974.00 |
3,979.00 |
3,855.00 |
3,936.00 |
0.2M |
| 2024-01-30 |
4,001.00 |
4,018.00 |
3,914.00 |
3,959.00 |
0.2M |
| 2024-01-29 |
3,948.00 |
3,973.00 |
3,907.00 |
3,941.00 |
0.2M |
| 2024-01-26 |
4,025.00 |
4,044.00 |
3,970.00 |
4,007.00 |
0.2M |
| 2024-01-25 |
4,149.00 |
4,161.00 |
4,032.00 |
4,084.00 |
0.2M |
| 2024-01-24 |
4,079.00 |
4,143.00 |
4,077.00 |
4,091.00 |
0.2M |
| 2024-01-23 |
4,046.00 |
4,207.00 |
4,046.00 |
4,090.00 |
0.3M |
| 2024-01-22 |
3,916.00 |
4,043.00 |
3,866.00 |
4,029.00 |
0.3M |
| 2024-01-19 |
3,755.00 |
3,845.00 |
3,735.00 |
3,804.00 |
0.3M |
| 2024-01-18 |
3,856.00 |
3,865.00 |
3,732.00 |
3,744.00 |
0.5M |
| 2024-01-17 |
4,094.00 |
4,114.00 |
3,926.00 |
3,926.00 |
0.4M |
| 2024-01-16 |
4,148.00 |
4,186.00 |
4,045.00 |
4,063.00 |
0.2M |
| 2024-01-15 |
4,150.00 |
4,175.00 |
4,108.00 |
4,148.00 |
0.1M |
| 2024-01-12 |
4,278.00 |
4,320.00 |
4,110.00 |
4,170.00 |
0.2M |
| 2024-01-11 |
4,230.00 |
4,237.00 |
4,147.00 |
4,210.00 |
0.2M |
| 2024-01-10 |
4,103.00 |
4,206.00 |
4,100.00 |
4,175.00 |
0.2M |
| 2024-01-09 |
4,112.00 |
4,163.00 |
4,070.00 |
4,128.00 |
0.2M |
| 2024-01-05 |
4,132.00 |
4,141.00 |
4,042.00 |
4,042.00 |
0.2M |
| 2024-01-04 |
4,205.00 |
4,220.00 |
4,043.00 |
4,135.00 |
0.3M |