| 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 |
| 2022-12-29 |
23,750.00 |
24,300.00 |
23,300.00 |
23,900.00 |
1.4M |
| 2022-12-28 |
24,650.00 |
25,000.00 |
23,400.00 |
23,600.00 |
2.3M |
| 2022-12-27 |
23,550.00 |
26,000.00 |
23,550.00 |
25,100.00 |
6.8M |
| 2022-12-26 |
24,400.00 |
24,400.00 |
22,750.00 |
23,200.00 |
2.0M |
| 2022-12-25 |
24,550.00 |
24,550.00 |
24,550.00 |
24,550.00 |
0.0M |
| 2022-12-23 |
25,700.00 |
26,150.00 |
24,550.00 |
24,550.00 |
5.2M |
| 2022-12-22 |
24,900.00 |
25,150.00 |
24,100.00 |
24,700.00 |
1.7M |
| 2022-12-21 |
25,850.00 |
26,550.00 |
24,500.00 |
24,700.00 |
2.6M |
| 2022-12-20 |
26,650.00 |
26,850.00 |
25,100.00 |
25,100.00 |
3.8M |
| 2022-12-19 |
24,050.00 |
28,950.00 |
24,050.00 |
26,850.00 |
12.5M |
| 2022-12-18 |
24,200.00 |
24,200.00 |
24,200.00 |
24,200.00 |
0.0M |
| 2022-12-16 |
24,700.00 |
26,300.00 |
24,200.00 |
24,200.00 |
2.8M |
| 2022-12-15 |
26,550.00 |
26,750.00 |
25,300.00 |
25,500.00 |
2.1M |
| 2022-12-14 |
26,850.00 |
27,300.00 |
26,400.00 |
27,050.00 |
1.2M |
| 2022-12-13 |
28,200.00 |
28,500.00 |
26,800.00 |
26,800.00 |
1.3M |
| 2022-12-12 |
27,300.00 |
28,550.00 |
26,600.00 |
27,900.00 |
2.1M |
| 2022-12-11 |
27,800.00 |
27,800.00 |
27,800.00 |
27,800.00 |
0.0M |
| 2022-12-09 |
29,200.00 |
29,400.00 |
27,500.00 |
27,800.00 |
1.9M |
| 2022-12-08 |
30,050.00 |
30,350.00 |
28,500.00 |
28,750.00 |
1.6M |
| 2022-12-07 |
29,550.00 |
30,950.00 |
29,100.00 |
29,950.00 |
1.6M |
| 2022-12-06 |
31,100.00 |
31,600.00 |
29,900.00 |
30,150.00 |
1.6M |
| 2022-12-05 |
32,650.00 |
33,000.00 |
31,500.00 |
31,850.00 |
2.6M |
| 2022-12-04 |
31,950.00 |
31,950.00 |
31,950.00 |
31,950.00 |
0.0M |
| 2022-12-02 |
32,350.00 |
32,900.00 |
30,900.00 |
31,950.00 |
3.9M |
| 2022-12-01 |
29,550.00 |
34,600.00 |
29,150.00 |
32,050.00 |
13.7M |
| 2022-11-30 |
30,100.00 |
31,050.00 |
28,700.00 |
29,150.00 |
4.4M |
| 2022-11-29 |
27,050.00 |
30,300.00 |
26,850.00 |
28,250.00 |
5.7M |
| 2022-11-28 |
29,850.00 |
29,900.00 |
27,300.00 |
27,650.00 |
4.3M |
| 2022-11-27 |
30,650.00 |
30,650.00 |
30,650.00 |
30,650.00 |
0.0M |
| 2022-11-25 |
32,450.00 |
33,500.00 |
30,450.00 |
30,650.00 |
3.3M |
| 2022-11-24 |
33,300.00 |
33,650.00 |
32,150.00 |
32,350.00 |
2.2M |
| 2022-11-23 |
33,850.00 |
33,900.00 |
32,000.00 |
33,650.00 |
2.5M |
| 2022-11-22 |
33,200.00 |
34,950.00 |
32,050.00 |
33,500.00 |
5.1M |
| 2022-11-21 |
31,250.00 |
32,800.00 |
30,950.00 |
32,700.00 |
3.3M |
| 2022-11-20 |
30,900.00 |
30,900.00 |
30,900.00 |
30,900.00 |
0.0M |
| 2022-11-18 |
31,200.00 |
31,700.00 |
30,700.00 |
30,900.00 |
1.1M |
| 2022-11-17 |
30,750.00 |
32,000.00 |
30,400.00 |
31,500.00 |
2.1M |
| 2022-11-16 |
30,000.00 |
33,300.00 |
28,900.00 |
31,350.00 |
8.6M |
| 2022-11-15 |
31,350.00 |
31,400.00 |
29,300.00 |
30,000.00 |
3.5M |
| 2022-11-14 |
30,600.00 |
32,050.00 |
30,400.00 |
30,850.00 |
3.8M |
| 2022-11-13 |
31,800.00 |
31,800.00 |
31,800.00 |
31,800.00 |
0.0M |
| 2022-11-11 |
34,050.00 |
34,450.00 |
28,300.00 |
31,800.00 |
17.8M |
| 2022-11-10 |
36,250.00 |
38,850.00 |
31,800.00 |
31,950.00 |
12.3M |
| 2022-11-09 |
32,900.00 |
41,500.00 |
32,750.00 |
40,100.00 |
19.1M |
| 2022-11-08 |
33,200.00 |
33,800.00 |
31,850.00 |
32,100.00 |
4.4M |
| 2022-11-07 |
29,150.00 |
33,600.00 |
28,350.00 |
32,800.00 |
11.1M |
| 2022-11-06 |
29,800.00 |
29,800.00 |
29,800.00 |
29,800.00 |
0.0M |
| 2022-11-04 |
31,800.00 |
32,250.00 |
29,250.00 |
29,800.00 |
4.2M |
| 2022-11-03 |
30,550.00 |
32,850.00 |
30,350.00 |
31,750.00 |
5.7M |
| 2022-11-02 |
29,250.00 |
34,550.00 |
28,900.00 |
31,850.00 |
15.7M |
| 2022-11-01 |
27,200.00 |
29,750.00 |
26,800.00 |
28,900.00 |
11.9M |
| 2022-10-31 |
25,050.00 |
28,150.00 |
24,500.00 |
27,500.00 |
19.7M |
| 2022-10-30 |
24,500.00 |
24,500.00 |
24,500.00 |
24,500.00 |
0.0M |
| 2022-10-28 |
19,300.00 |
25,050.00 |
19,150.00 |
24,500.00 |
20.8M |
| 2022-10-27 |
18,800.00 |
19,750.00 |
18,700.00 |
19,300.00 |
1.7M |
| 2022-10-26 |
20,000.00 |
20,200.00 |
18,600.00 |
18,900.00 |
2.8M |
| 2022-10-25 |
19,400.00 |
20,150.00 |
19,000.00 |
19,900.00 |
3.7M |
| 2022-10-24 |
19,000.00 |
19,500.00 |
18,400.00 |
19,500.00 |
2.6M |
| 2022-10-23 |
18,750.00 |
18,750.00 |
18,750.00 |
18,750.00 |
0.0M |
| 2022-10-21 |
19,500.00 |
19,550.00 |
18,400.00 |
18,750.00 |
3.0M |
| 2022-10-20 |
19,550.00 |
20,350.00 |
19,250.00 |
19,700.00 |
5.0M |
| 2022-10-19 |
18,600.00 |
20,300.00 |
18,400.00 |
19,550.00 |
8.7M |
| 2022-10-18 |
20,200.00 |
20,250.00 |
18,700.00 |
18,900.00 |
5.9M |
| 2022-10-17 |
18,150.00 |
19,050.00 |
17,700.00 |
18,800.00 |
5.8M |
| 2022-10-16 |
18,650.00 |
18,650.00 |
18,650.00 |
18,650.00 |
0.0M |
| 2022-10-14 |
18,900.00 |
21,550.00 |
18,000.00 |
18,650.00 |
23.1M |
| 2022-10-13 |
17,200.00 |
18,700.00 |
16,250.00 |
18,700.00 |
15.8M |
| 2022-10-12 |
15,500.00 |
15,550.00 |
14,350.00 |
14,400.00 |
3.2M |
| 2022-10-11 |
15,100.00 |
15,600.00 |
14,700.00 |
15,450.00 |
2.7M |
| 2022-10-10 |
15,800.00 |
15,800.00 |
15,800.00 |
15,800.00 |
0.0M |
| 2022-10-07 |
16,800.00 |
16,950.00 |
15,800.00 |
15,800.00 |
2.4M |
| 2022-10-06 |
16,450.00 |
17,200.00 |
16,200.00 |
17,050.00 |
3.3M |
| 2022-10-05 |
16,700.00 |
17,900.00 |
16,100.00 |
16,600.00 |
4.9M |
| 2022-10-04 |
16,750.00 |
16,900.00 |
15,850.00 |
16,350.00 |
3.4M |
| 2022-10-03 |
15,800.00 |
15,800.00 |
15,800.00 |
15,800.00 |
0.0M |
| 2022-09-30 |
15,550.00 |
16,300.00 |
14,900.00 |
15,800.00 |
5.1M |
| 2022-09-29 |
18,100.00 |
18,450.00 |
16,300.00 |
16,450.00 |
3.2M |
| 2022-09-28 |
18,300.00 |
19,250.00 |
17,500.00 |
17,650.00 |
5.5M |
| 2022-09-27 |
18,350.00 |
18,350.00 |
16,900.00 |
18,300.00 |
4.5M |
| 2022-09-26 |
18,750.00 |
19,300.00 |
17,700.00 |
17,950.00 |
4.4M |
| 2022-09-25 |
19,150.00 |
19,150.00 |
19,150.00 |
19,150.00 |
0.0M |
| 2022-09-23 |
20,050.00 |
21,350.00 |
18,800.00 |
19,150.00 |
9.7M |
| 2022-09-22 |
16,800.00 |
20,200.00 |
16,650.00 |
19,850.00 |
13.6M |
| 2022-09-21 |
16,900.00 |
17,750.00 |
16,600.00 |
17,200.00 |
4.5M |
| 2022-09-20 |
17,550.00 |
17,800.00 |
16,150.00 |
17,100.00 |
8.1M |
| 2022-09-19 |
20,750.00 |
20,850.00 |
16,100.00 |
17,300.00 |
11.3M |
| 2022-09-18 |
20,550.00 |
20,550.00 |
20,550.00 |
20,550.00 |
0.0M |
| 2022-09-16 |
20,350.00 |
21,300.00 |
19,800.00 |
20,550.00 |
4.7M |
| 2022-09-15 |
19,650.00 |
21,600.00 |
18,950.00 |
20,800.00 |
12.7M |
| 2022-09-14 |
17,100.00 |
19,500.00 |
16,850.00 |
19,100.00 |
12.2M |
| 2022-09-13 |
17,200.00 |
18,000.00 |
15,950.00 |
17,700.00 |
11.6M |
| 2022-09-12 |
17,450.00 |
17,450.00 |
17,450.00 |
17,450.00 |
0.0M |
| 2022-09-08 |
16,700.00 |
21,250.00 |
16,250.00 |
17,450.00 |
25.6M |
| 2022-09-07 |
15,200.00 |
16,850.00 |
14,950.00 |
16,850.00 |
11.5M |
| 2022-09-06 |
12,950.00 |
15,650.00 |
12,900.00 |
14,850.00 |
19.2M |
| 2022-09-05 |
12,600.00 |
13,550.00 |
11,350.00 |
13,150.00 |
9.4M |
| 2022-09-04 |
12,100.00 |
12,100.00 |
12,100.00 |
12,100.00 |
0.0M |
| 2022-09-02 |
12,150.00 |
12,250.00 |
11,800.00 |
12,100.00 |
0.9M |
| 2022-09-01 |
11,700.00 |
12,250.00 |
11,700.00 |
12,100.00 |
1.6M |
| 2022-08-31 |
11,800.00 |
13,150.00 |
11,050.00 |
12,050.00 |
5.2M |
| 2022-08-30 |
11,650.00 |
11,900.00 |
11,400.00 |
11,900.00 |
2.0M |
| 2022-08-29 |
10,750.00 |
12,000.00 |
10,600.00 |
11,650.00 |
3.3M |
| 2022-08-28 |
11,200.00 |
11,200.00 |
11,200.00 |
11,200.00 |
0.0M |
| 2022-08-26 |
11,150.00 |
11,300.00 |
10,850.00 |
11,200.00 |
1.8M |
| 2022-08-25 |
10,800.00 |
11,200.00 |
10,750.00 |
11,050.00 |
1.7M |
| 2022-08-24 |
10,350.00 |
11,450.00 |
10,200.00 |
11,000.00 |
5.6M |
| 2022-08-23 |
10,050.00 |
10,350.00 |
10,000.00 |
10,350.00 |
1.2M |
| 2022-08-22 |
9,900.00 |
10,200.00 |
9,550.00 |
10,200.00 |
1.7M |
| 2022-08-21 |
10,000.00 |
10,000.00 |
10,000.00 |
10,000.00 |
0.0M |
| 2022-08-19 |
10,250.00 |
10,500.00 |
9,960.00 |
10,000.00 |
1.5M |
| 2022-08-18 |
9,970.00 |
10,400.00 |
9,850.00 |
10,350.00 |
1.9M |
| 2022-08-17 |
10,200.00 |
10,750.00 |
9,950.00 |
10,150.00 |
3.5M |
| 2022-08-16 |
10,700.00 |
10,750.00 |
9,790.00 |
10,000.00 |
6.1M |
| 2022-08-15 |
11,050.00 |
11,050.00 |
11,050.00 |
11,050.00 |
0.0M |
| 2022-08-12 |
10,800.00 |
11,750.00 |
10,550.00 |
11,050.00 |
11.2M |
| 2022-08-11 |
10,500.00 |
11,700.00 |
10,150.00 |
11,000.00 |
24.8M |
| 2022-08-10 |
8,630.00 |
10,850.00 |
8,600.00 |
10,350.00 |
38.4M |
| 2022-08-09 |
8,250.00 |
8,860.00 |
8,150.00 |
8,570.00 |
11.7M |
| 2022-08-08 |
8,960.00 |
9,190.00 |
8,910.00 |
9,070.00 |
4.8M |
| 2022-08-07 |
9,000.00 |
9,000.00 |
9,000.00 |
9,000.00 |
0.0M |
| 2022-08-05 |
8,800.00 |
9,470.00 |
8,410.00 |
9,000.00 |
15.8M |
| 2022-08-04 |
8,030.00 |
9,300.00 |
7,810.00 |
8,800.00 |
40.2M |
| 2022-08-03 |
8,510.00 |
8,720.00 |
7,610.00 |
7,890.00 |
13.1M |
| 2022-08-02 |
9,400.00 |
9,750.00 |
8,840.00 |
9,110.00 |
7.9M |
| 2022-08-01 |
8,540.00 |
10,050.00 |
8,400.00 |
9,560.00 |
17.4M |
| 2022-07-31 |
8,540.00 |
8,540.00 |
8,540.00 |
8,540.00 |
0.0M |
| 2022-07-29 |
8,640.00 |
8,960.00 |
8,460.00 |
8,540.00 |
5.4M |
| 2022-07-28 |
9,100.00 |
9,100.00 |
8,570.00 |
8,750.00 |
6.5M |
| 2022-07-27 |
9,210.00 |
9,690.00 |
8,870.00 |
9,320.00 |
19.1M |
| 2022-07-26 |
7,460.00 |
9,320.00 |
7,440.00 |
9,320.00 |
58.7M |
| 2022-07-25 |
5,560.00 |
7,170.00 |
5,550.00 |
7,170.00 |
24.7M |
| 2022-07-24 |
5,520.00 |
5,520.00 |
5,520.00 |
5,520.00 |
0.0M |
| 2022-07-22 |
5,270.00 |
5,750.00 |
5,260.00 |
5,520.00 |
5.0M |
| 2022-07-21 |
5,240.00 |
5,300.00 |
5,150.00 |
5,240.00 |
0.4M |
| 2022-07-20 |
5,250.00 |
5,350.00 |
5,140.00 |
5,200.00 |
0.8M |
| 2022-07-19 |
5,100.00 |
5,270.00 |
5,080.00 |
5,160.00 |
0.5M |
| 2022-07-18 |
4,965.00 |
5,110.00 |
4,940.00 |
5,090.00 |
0.4M |
| 2022-07-15 |
4,975.00 |
4,975.00 |
4,810.00 |
4,945.00 |
0.3M |
| 2022-07-14 |
4,985.00 |
5,020.00 |
4,915.00 |
4,945.00 |
0.3M |
| 2022-07-13 |
5,010.00 |
5,070.00 |
4,920.00 |
4,980.00 |
0.5M |
| 2022-07-12 |
5,060.00 |
5,160.00 |
4,995.00 |
5,020.00 |
0.5M |
| 2022-07-11 |
5,230.00 |
5,330.00 |
5,140.00 |
5,160.00 |
0.8M |
| 2022-07-08 |
4,960.00 |
5,250.00 |
4,895.00 |
5,200.00 |
1.8M |
| 2022-07-07 |
4,890.00 |
4,960.00 |
4,780.00 |
4,920.00 |
0.5M |
| 2022-07-06 |
4,725.00 |
5,080.00 |
4,610.00 |
4,860.00 |
1.7M |
| 2022-07-05 |
4,610.00 |
4,785.00 |
4,570.00 |
4,700.00 |
0.5M |
| 2022-07-04 |
4,800.00 |
4,860.00 |
4,440.00 |
4,590.00 |
0.8M |
| 2022-07-03 |
4,695.00 |
4,695.00 |
4,695.00 |
4,695.00 |
0.0M |
| 2022-07-01 |
4,910.00 |
5,080.00 |
4,670.00 |
4,695.00 |
1.4M |
| 2022-06-30 |
5,240.00 |
5,290.00 |
4,940.00 |
4,940.00 |
1.3M |
| 2022-06-29 |
5,190.00 |
5,350.00 |
5,050.00 |
5,340.00 |
1.5M |
| 2022-06-28 |
5,350.00 |
5,480.00 |
5,300.00 |
5,320.00 |
4.2M |
| 2022-06-27 |
5,210.00 |
5,410.00 |
5,170.00 |
5,250.00 |
4.7M |
| 2022-06-26 |
5,080.00 |
5,080.00 |
5,080.00 |
5,080.00 |
0.0M |
| 2022-06-24 |
5,740.00 |
5,980.00 |
5,020.00 |
5,080.00 |
13.7M |
| 2022-06-23 |
5,000.00 |
5,200.00 |
4,880.00 |
5,050.00 |
1.2M |
| 2022-06-22 |
5,140.00 |
5,290.00 |
4,975.00 |
5,020.00 |
0.8M |
| 2022-06-21 |
4,780.00 |
5,100.00 |
4,760.00 |
5,070.00 |
0.7M |
| 2022-06-20 |
4,920.00 |
4,995.00 |
4,630.00 |
4,775.00 |
0.5M |
| 2022-06-19 |
4,920.00 |
4,920.00 |
4,920.00 |
4,920.00 |
0.0M |
| 2022-06-17 |
4,620.00 |
4,950.00 |
4,550.00 |
4,920.00 |
0.4M |
| 2022-06-16 |
4,690.00 |
4,890.00 |
4,630.00 |
4,740.00 |
0.5M |
| 2022-06-15 |
4,870.00 |
4,890.00 |
4,485.00 |
4,570.00 |
0.7M |
| 2022-06-14 |
4,650.00 |
4,880.00 |
4,610.00 |
4,870.00 |
0.4M |
| 2022-06-13 |
4,950.00 |
4,970.00 |
4,740.00 |
4,800.00 |
0.6M |
| 2022-06-12 |
5,070.00 |
5,070.00 |
5,070.00 |
5,070.00 |
0.0M |
| 2022-06-10 |
4,980.00 |
5,180.00 |
4,980.00 |
5,070.00 |
0.3M |
| 2022-06-09 |
5,130.00 |
5,170.00 |
4,985.00 |
5,070.00 |
0.6M |
| 2022-06-08 |
5,330.00 |
5,350.00 |
5,070.00 |
5,170.00 |
0.8M |
| 2022-06-07 |
5,200.00 |
5,440.00 |
5,100.00 |
5,270.00 |
2.2M |
| 2022-06-03 |
4,870.00 |
5,130.00 |
4,825.00 |
5,060.00 |
1.2M |
| 2022-06-02 |
4,750.00 |
4,890.00 |
4,730.00 |
4,855.00 |
0.9M |
| 2022-06-01 |
4,720.00 |
4,720.00 |
4,720.00 |
4,720.00 |
0.0M |
| 2022-05-31 |
4,670.00 |
4,750.00 |
4,640.00 |
4,720.00 |
0.4M |
| 2022-05-30 |
4,570.00 |
4,680.00 |
4,570.00 |
4,640.00 |
0.4M |
| 2022-05-27 |
4,540.00 |
4,635.00 |
4,535.00 |
4,555.00 |
0.1M |
| 2022-05-26 |
4,560.00 |
4,590.00 |
4,505.00 |
4,515.00 |
0.1M |
| 2022-05-25 |
4,550.00 |
4,595.00 |
4,480.00 |
4,510.00 |
0.2M |
| 2022-05-24 |
4,645.00 |
4,645.00 |
4,520.00 |
4,550.00 |
0.2M |
| 2022-05-23 |
4,540.00 |
4,665.00 |
4,540.00 |
4,640.00 |
0.2M |
| 2022-05-20 |
4,515.00 |
4,610.00 |
4,500.00 |
4,550.00 |
0.3M |
| 2022-05-19 |
4,475.00 |
4,520.00 |
4,380.00 |
4,500.00 |
0.1M |
| 2022-05-18 |
4,450.00 |
4,535.00 |
4,450.00 |
4,505.00 |
0.1M |
| 2022-05-17 |
4,445.00 |
4,475.00 |
4,420.00 |
4,450.00 |
0.2M |
| 2022-05-16 |
4,490.00 |
4,520.00 |
4,440.00 |
4,450.00 |
0.1M |
| 2022-05-13 |
4,340.00 |
4,525.00 |
4,310.00 |
4,485.00 |
0.4M |
| 2022-05-12 |
4,420.00 |
4,460.00 |
4,290.00 |
4,345.00 |
0.2M |
| 2022-05-11 |
4,460.00 |
4,525.00 |
4,430.00 |
4,460.00 |
0.1M |
| 2022-05-10 |
4,400.00 |
4,485.00 |
4,375.00 |
4,450.00 |
0.2M |
| 2022-05-09 |
4,675.00 |
4,675.00 |
4,495.00 |
4,495.00 |
0.2M |
| 2022-05-08 |
4,665.00 |
4,665.00 |
4,665.00 |
4,665.00 |
0.0M |
| 2022-05-06 |
4,770.00 |
4,815.00 |
4,665.00 |
4,665.00 |
0.6M |
| 2022-05-05 |
4,670.00 |
4,670.00 |
4,670.00 |
4,670.00 |
0.0M |
| 2022-05-04 |
4,590.00 |
4,715.00 |
4,555.00 |
4,670.00 |
0.5M |
| 2022-05-03 |
4,540.00 |
4,600.00 |
4,540.00 |
4,590.00 |
0.1M |
| 2022-05-02 |
4,500.00 |
4,760.00 |
4,450.00 |
4,540.00 |
0.4M |
| 2022-05-01 |
4,540.00 |
4,540.00 |
4,540.00 |
4,540.00 |
0.0M |
| 2022-04-29 |
4,535.00 |
4,575.00 |
4,510.00 |
4,540.00 |
0.1M |
| 2022-04-28 |
4,510.00 |
4,750.00 |
4,485.00 |
4,530.00 |
1.4M |
| 2022-04-27 |
4,345.00 |
4,485.00 |
4,345.00 |
4,445.00 |
0.2M |
| 2022-04-26 |
4,505.00 |
4,580.00 |
4,490.00 |
4,510.00 |
0.2M |
| 2022-04-25 |
4,585.00 |
4,600.00 |
4,495.00 |
4,500.00 |
0.3M |
| 2022-04-24 |
4,675.00 |
4,675.00 |
4,675.00 |
4,675.00 |
0.0M |
| 2022-04-22 |
4,630.00 |
4,675.00 |
4,580.00 |
4,675.00 |
0.2M |
| 2022-04-21 |
4,570.00 |
4,745.00 |
4,570.00 |
4,660.00 |
0.7M |
| 2022-04-20 |
4,505.00 |
4,565.00 |
4,485.00 |
4,565.00 |
0.2M |
| 2022-04-19 |
4,540.00 |
4,570.00 |
4,470.00 |
4,520.00 |
0.3M |
| 2022-04-18 |
4,575.00 |
4,600.00 |
4,505.00 |
4,540.00 |
0.3M |
| 2022-04-15 |
4,595.00 |
4,730.00 |
4,570.00 |
4,610.00 |
0.1M |
| 2022-04-14 |
4,615.00 |
4,650.00 |
4,570.00 |
4,610.00 |
0.2M |
| 2022-04-13 |
4,600.00 |
4,665.00 |
4,570.00 |
4,615.00 |
0.0M |
| 2022-04-12 |
4,620.00 |
4,670.00 |
4,550.00 |
4,600.00 |
0.2M |
| 2022-04-11 |
4,725.00 |
4,780.00 |
4,655.00 |
4,685.00 |
0.3M |
| 2022-04-10 |
4,725.00 |
4,725.00 |
4,725.00 |
4,725.00 |
0.0M |
| 2022-04-08 |
4,660.00 |
4,750.00 |
4,620.00 |
4,725.00 |
0.3M |
| 2022-04-07 |
4,660.00 |
4,780.00 |
4,560.00 |
4,660.00 |
0.8M |
| 2022-04-06 |
4,710.00 |
4,730.00 |
4,660.00 |
4,665.00 |
0.3M |
| 2022-04-05 |
4,725.00 |
4,780.00 |
4,690.00 |
4,730.00 |
0.0M |
| 2022-04-04 |
4,620.00 |
4,960.00 |
4,605.00 |
4,740.00 |
0.0M |
| 2022-04-03 |
4,605.00 |
4,605.00 |
4,605.00 |
4,605.00 |
0.0M |
| 2022-04-01 |
4,700.00 |
4,710.00 |
4,605.00 |
4,605.00 |
0.2M |
| 2022-03-31 |
4,745.00 |
4,750.00 |
4,690.00 |
4,695.00 |
0.0M |
| 2022-03-30 |
4,755.00 |
4,820.00 |
4,685.00 |
4,745.00 |
0.0M |
| 2022-03-29 |
4,690.00 |
4,770.00 |
4,665.00 |
4,735.00 |
0.6M |
| 2022-03-28 |
4,630.00 |
4,645.00 |
4,555.00 |
4,595.00 |
0.1M |
| 2022-03-25 |
4,730.00 |
4,735.00 |
4,605.00 |
4,625.00 |
0.2M |
| 2022-03-24 |
4,585.00 |
4,745.00 |
4,545.00 |
4,710.00 |
0.6M |
| 2022-03-23 |
4,545.00 |
4,565.00 |
4,470.00 |
4,560.00 |
0.2M |
| 2022-03-22 |
4,540.00 |
4,555.00 |
4,490.00 |
4,530.00 |
0.1M |
| 2022-03-21 |
4,550.00 |
4,565.00 |
4,510.00 |
4,540.00 |
0.1M |
| 2022-03-18 |
4,535.00 |
4,535.00 |
4,480.00 |
4,510.00 |
0.1M |
| 2022-03-17 |
4,515.00 |
4,565.00 |
4,460.00 |
4,515.00 |
0.1M |
| 2022-03-16 |
4,390.00 |
4,490.00 |
4,390.00 |
4,460.00 |
0.1M |
| 2022-03-15 |
4,385.00 |
4,425.00 |
4,340.00 |
4,360.00 |
0.1M |
| 2022-03-14 |
4,480.00 |
4,545.00 |
4,370.00 |
4,385.00 |
0.1M |
| 2022-03-11 |
4,445.00 |
4,575.00 |
4,440.00 |
4,505.00 |
0.1M |
| 2022-03-10 |
4,460.00 |
4,490.00 |
4,430.00 |
4,460.00 |
0.1M |
| 2022-03-08 |
4,405.00 |
4,490.00 |
4,340.00 |
4,395.00 |
0.3M |
| 2022-03-07 |
4,550.00 |
4,550.00 |
4,450.00 |
4,490.00 |
0.0M |
| 2022-03-04 |
4,600.00 |
4,650.00 |
4,550.00 |
4,565.00 |
0.2M |
| 2022-03-03 |
4,640.00 |
4,655.00 |
4,560.00 |
4,620.00 |
0.0M |
| 2022-03-02 |
4,570.00 |
4,605.00 |
4,515.00 |
4,600.00 |
0.2M |
| 2022-03-01 |
4,485.00 |
4,485.00 |
4,485.00 |
4,485.00 |
0.0M |
| 2022-02-28 |
4,545.00 |
4,545.00 |
4,465.00 |
4,485.00 |
0.1M |
| 2022-02-25 |
4,495.00 |
4,525.00 |
4,395.00 |
4,510.00 |
0.1M |
| 2022-02-24 |
4,530.00 |
4,540.00 |
4,355.00 |
4,355.00 |
0.2M |
| 2022-02-23 |
4,470.00 |
4,595.00 |
4,400.00 |
4,550.00 |
0.2M |
| 2022-02-22 |
4,405.00 |
4,455.00 |
4,350.00 |
4,410.00 |
0.2M |
| 2022-02-21 |
4,485.00 |
4,520.00 |
4,430.00 |
4,500.00 |
0.1M |
| 2022-02-18 |
4,535.00 |
4,575.00 |
4,455.00 |
4,555.00 |
0.1M |
| 2022-02-17 |
4,545.00 |
4,660.00 |
4,395.00 |
4,540.00 |
0.3M |
| 2022-02-16 |
4,400.00 |
4,685.00 |
4,400.00 |
4,545.00 |
0.4M |
| 2022-02-15 |
4,420.00 |
4,480.00 |
4,275.00 |
4,310.00 |
0.4M |
| 2022-02-14 |
4,600.00 |
4,600.00 |
4,390.00 |
4,435.00 |
0.0M |
| 2022-02-11 |
4,700.00 |
4,750.00 |
4,600.00 |
4,700.00 |
0.3M |
| 2022-02-10 |
4,660.00 |
4,885.00 |
4,655.00 |
4,735.00 |
0.6M |
| 2022-02-09 |
4,625.00 |
4,690.00 |
4,625.00 |
4,660.00 |
0.2M |
| 2022-02-08 |
4,650.00 |
4,670.00 |
4,565.00 |
4,585.00 |
0.3M |
| 2022-02-07 |
4,730.00 |
4,730.00 |
4,585.00 |
4,625.00 |
0.3M |
| 2022-02-04 |
4,635.00 |
4,720.00 |
4,600.00 |
4,700.00 |
0.4M |
| 2022-02-03 |
4,690.00 |
4,705.00 |
4,655.00 |
4,655.00 |
0.0M |
| 2022-01-28 |
4,525.00 |
4,700.00 |
4,470.00 |
4,660.00 |
0.5M |
| 2022-01-27 |
4,770.00 |
4,820.00 |
4,525.00 |
4,525.00 |
0.0M |
| 2022-01-26 |
5,040.00 |
5,040.00 |
4,675.00 |
4,785.00 |
2.0M |
| 2022-01-25 |
5,340.00 |
5,440.00 |
5,010.00 |
5,050.00 |
1.2M |
| 2022-01-24 |
5,430.00 |
5,570.00 |
5,250.00 |
5,340.00 |
0.8M |
| 2022-01-23 |
5,430.00 |
5,430.00 |
5,430.00 |
5,430.00 |
0.0M |
| 2022-01-21 |
6,000.00 |
6,000.00 |
5,370.00 |
5,430.00 |
1.9M |
| 2022-01-20 |
5,790.00 |
6,050.00 |
5,600.00 |
6,000.00 |
0.0M |
| 2022-01-19 |
5,960.00 |
6,220.00 |
5,760.00 |
5,790.00 |
0.0M |
| 2022-01-18 |
6,000.00 |
6,170.00 |
5,960.00 |
5,960.00 |
0.0M |
| 2022-01-17 |
6,060.00 |
6,220.00 |
5,900.00 |
6,130.00 |
0.0M |
| 2022-01-16 |
5,980.00 |
5,980.00 |
5,980.00 |
5,980.00 |
0.0M |
| 2022-01-14 |
5,320.00 |
6,110.00 |
5,300.00 |
5,980.00 |
7.6M |
| 2022-01-13 |
5,050.00 |
5,430.00 |
5,050.00 |
5,350.00 |
0.0M |
| 2022-01-12 |
4,840.00 |
5,100.00 |
4,835.00 |
5,100.00 |
0.0M |
| 2022-01-11 |
4,895.00 |
4,910.00 |
4,740.00 |
4,800.00 |
0.2M |
| 2022-01-10 |
4,985.00 |
4,985.00 |
4,865.00 |
4,875.00 |
0.2M |
| 2022-01-07 |
4,920.00 |
5,010.00 |
4,880.00 |
4,965.00 |
0.3M |
| 2022-01-06 |
4,905.00 |
5,320.00 |
4,905.00 |
4,925.00 |
0.0M |
| 2022-01-05 |
4,970.00 |
5,030.00 |
4,905.00 |
4,970.00 |
0.3M |
| 2022-01-04 |
5,020.00 |
5,030.00 |
4,930.00 |
4,970.00 |
0.2M |
| 2022-01-03 |
4,905.00 |
5,000.00 |
4,825.00 |
4,980.00 |
0.3M |