| 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 |
| 2023-12-28 |
117,000.00 |
120,200.00 |
107,500.00 |
109,200.00 |
1.5M |
| 2023-12-27 |
103,800.00 |
124,000.00 |
102,200.00 |
115,900.00 |
3.1M |
| 2023-12-26 |
104,600.00 |
107,000.00 |
101,000.00 |
103,800.00 |
0.7M |
| 2023-12-25 |
109,000.00 |
109,000.00 |
109,000.00 |
109,000.00 |
0.0M |
| 2023-12-22 |
111,900.00 |
113,400.00 |
108,800.00 |
109,000.00 |
0.4M |
| 2023-12-21 |
114,200.00 |
116,200.00 |
111,600.00 |
111,800.00 |
0.5M |
| 2023-12-20 |
116,800.00 |
117,900.00 |
114,400.00 |
115,700.00 |
0.4M |
| 2023-12-19 |
117,800.00 |
118,200.00 |
114,000.00 |
115,900.00 |
0.5M |
| 2023-12-18 |
117,500.00 |
121,900.00 |
115,300.00 |
117,800.00 |
0.8M |
| 2023-12-17 |
115,000.00 |
115,000.00 |
115,000.00 |
115,000.00 |
0.0M |
| 2023-12-15 |
112,600.00 |
117,000.00 |
112,200.00 |
115,000.00 |
0.7M |
| 2023-12-14 |
111,400.00 |
113,000.00 |
109,600.00 |
111,700.00 |
0.5M |
| 2023-12-13 |
113,400.00 |
113,500.00 |
108,900.00 |
109,600.00 |
0.4M |
| 2023-12-12 |
112,900.00 |
114,400.00 |
111,400.00 |
114,400.00 |
0.3M |
| 2023-12-11 |
116,700.00 |
116,800.00 |
112,900.00 |
113,700.00 |
0.4M |
| 2023-12-10 |
116,000.00 |
116,000.00 |
116,000.00 |
116,000.00 |
0.0M |
| 2023-12-08 |
113,400.00 |
116,100.00 |
112,500.00 |
116,000.00 |
0.4M |
| 2023-12-07 |
112,800.00 |
113,900.00 |
108,000.00 |
112,300.00 |
0.5M |
| 2023-12-06 |
112,200.00 |
113,300.00 |
108,600.00 |
110,000.00 |
0.5M |
| 2023-12-05 |
116,900.00 |
120,500.00 |
112,000.00 |
113,400.00 |
0.6M |
| 2023-12-04 |
122,900.00 |
126,600.00 |
114,600.00 |
116,900.00 |
1.0M |
| 2023-12-03 |
122,500.00 |
122,500.00 |
122,500.00 |
122,500.00 |
0.0M |
| 2023-12-01 |
124,400.00 |
127,000.00 |
120,500.00 |
122,500.00 |
1.0M |
| 2023-11-30 |
120,700.00 |
129,500.00 |
116,800.00 |
128,300.00 |
3.8M |
| 2023-11-29 |
120,500.00 |
122,500.00 |
116,500.00 |
121,000.00 |
1.4M |
| 2023-11-28 |
109,900.00 |
124,800.00 |
109,500.00 |
115,700.00 |
2.2M |
| 2023-11-27 |
107,400.00 |
109,500.00 |
105,500.00 |
108,200.00 |
0.7M |
| 2023-11-26 |
105,300.00 |
105,300.00 |
105,300.00 |
105,300.00 |
0.0M |
| 2023-11-24 |
100,500.00 |
109,000.00 |
100,000.00 |
105,300.00 |
1.0M |
| 2023-11-23 |
97,300.00 |
101,300.00 |
96,400.00 |
99,900.00 |
0.6M |
| 2023-11-22 |
97,800.00 |
98,400.00 |
96,200.00 |
96,800.00 |
0.4M |
| 2023-11-21 |
100,700.00 |
100,900.00 |
96,000.00 |
98,700.00 |
0.6M |
| 2023-11-20 |
95,500.00 |
101,000.00 |
95,500.00 |
99,600.00 |
0.5M |
| 2023-11-19 |
98,000.00 |
98,000.00 |
98,000.00 |
98,000.00 |
0.0M |
| 2023-11-17 |
98,800.00 |
99,400.00 |
94,400.00 |
98,000.00 |
0.6M |
| 2023-11-16 |
100,200.00 |
101,500.00 |
99,000.00 |
99,400.00 |
0.5M |
| 2023-11-15 |
111,500.00 |
111,500.00 |
99,000.00 |
100,200.00 |
1.0M |
| 2023-11-14 |
101,000.00 |
104,600.00 |
100,500.00 |
104,200.00 |
0.6M |
| 2023-11-13 |
101,900.00 |
104,200.00 |
99,000.00 |
99,600.00 |
0.4M |
| 2023-11-12 |
100,400.00 |
100,400.00 |
100,400.00 |
100,400.00 |
0.0M |
| 2023-11-10 |
99,500.00 |
101,900.00 |
97,800.00 |
100,400.00 |
0.4M |
| 2023-11-09 |
103,500.00 |
104,200.00 |
98,500.00 |
102,700.00 |
0.7M |
| 2023-11-08 |
107,500.00 |
111,200.00 |
100,000.00 |
101,400.00 |
0.9M |
| 2023-11-07 |
119,700.00 |
125,300.00 |
106,000.00 |
111,000.00 |
2.4M |
| 2023-11-06 |
105,300.00 |
119,700.00 |
100,200.00 |
119,700.00 |
2.6M |
| 2023-11-05 |
92,100.00 |
92,100.00 |
92,100.00 |
92,100.00 |
0.0M |
| 2023-11-03 |
94,600.00 |
96,100.00 |
90,700.00 |
92,100.00 |
0.7M |
| 2023-11-02 |
91,200.00 |
93,700.00 |
90,200.00 |
91,700.00 |
0.8M |
| 2023-11-01 |
89,400.00 |
92,500.00 |
86,200.00 |
87,400.00 |
0.6M |
| 2023-10-31 |
96,100.00 |
96,100.00 |
87,600.00 |
87,800.00 |
0.8M |
| 2023-10-30 |
91,000.00 |
97,300.00 |
89,100.00 |
95,600.00 |
0.6M |
| 2023-10-29 |
91,200.00 |
91,200.00 |
91,200.00 |
91,200.00 |
0.0M |
| 2023-10-27 |
85,400.00 |
92,700.00 |
83,000.00 |
91,200.00 |
1.2M |
| 2023-10-26 |
89,500.00 |
92,100.00 |
84,400.00 |
85,600.00 |
1.2M |
| 2023-10-25 |
101,700.00 |
105,000.00 |
92,900.00 |
93,000.00 |
0.8M |
| 2023-10-24 |
99,400.00 |
101,000.00 |
91,500.00 |
100,800.00 |
1.2M |
| 2023-10-23 |
103,800.00 |
104,600.00 |
98,500.00 |
98,900.00 |
0.7M |
| 2023-10-22 |
103,500.00 |
103,500.00 |
103,500.00 |
103,500.00 |
0.0M |
| 2023-10-20 |
106,100.00 |
109,500.00 |
100,500.00 |
103,500.00 |
1.0M |
| 2023-10-19 |
114,300.00 |
114,400.00 |
109,100.00 |
110,600.00 |
0.5M |
| 2023-10-18 |
117,600.00 |
119,000.00 |
115,400.00 |
117,000.00 |
0.3M |
| 2023-10-17 |
121,000.00 |
121,900.00 |
117,500.00 |
117,900.00 |
0.5M |
| 2023-10-16 |
113,500.00 |
121,100.00 |
113,100.00 |
118,200.00 |
0.6M |
| 2023-10-15 |
117,000.00 |
117,000.00 |
117,000.00 |
117,000.00 |
0.0M |
| 2023-10-13 |
120,400.00 |
121,500.00 |
115,300.00 |
117,000.00 |
0.5M |
| 2023-10-12 |
112,100.00 |
119,000.00 |
111,600.00 |
118,900.00 |
0.5M |
| 2023-10-11 |
105,000.00 |
113,900.00 |
103,700.00 |
111,000.00 |
0.7M |
| 2023-10-10 |
110,000.00 |
111,800.00 |
102,000.00 |
103,000.00 |
0.9M |
| 2023-10-09 |
110,100.00 |
110,100.00 |
110,100.00 |
110,100.00 |
0.0M |
| 2023-10-06 |
108,100.00 |
114,300.00 |
108,100.00 |
110,100.00 |
0.5M |
| 2023-10-05 |
121,000.00 |
122,000.00 |
109,100.00 |
111,000.00 |
0.7M |
| 2023-10-04 |
120,200.00 |
121,500.00 |
117,900.00 |
119,100.00 |
0.5M |
| 2023-10-03 |
120,300.00 |
120,300.00 |
120,300.00 |
120,300.00 |
0.0M |
| 2023-09-27 |
116,300.00 |
121,500.00 |
116,000.00 |
120,300.00 |
0.4M |
| 2023-09-26 |
118,500.00 |
123,800.00 |
118,200.00 |
118,700.00 |
0.5M |
| 2023-09-25 |
125,800.00 |
127,000.00 |
120,800.00 |
120,800.00 |
0.6M |
| 2023-09-24 |
127,500.00 |
127,500.00 |
127,500.00 |
127,500.00 |
0.0M |
| 2023-09-22 |
126,100.00 |
128,800.00 |
122,500.00 |
127,500.00 |
0.5M |
| 2023-09-21 |
130,800.00 |
133,400.00 |
129,200.00 |
129,500.00 |
0.6M |
| 2023-09-20 |
129,300.00 |
132,200.00 |
129,000.00 |
130,800.00 |
0.4M |
| 2023-09-19 |
132,300.00 |
132,800.00 |
128,600.00 |
130,000.00 |
0.4M |
| 2023-09-18 |
131,000.00 |
132,900.00 |
128,000.00 |
131,900.00 |
0.7M |
| 2023-09-17 |
129,300.00 |
129,300.00 |
129,300.00 |
129,300.00 |
0.0M |
| 2023-09-15 |
120,300.00 |
131,700.00 |
118,500.00 |
129,300.00 |
1.5M |
| 2023-09-14 |
117,000.00 |
120,900.00 |
113,800.00 |
120,400.00 |
0.9M |
| 2023-09-13 |
122,000.00 |
125,400.00 |
116,000.00 |
117,000.00 |
1.2M |
| 2023-09-12 |
135,800.00 |
135,900.00 |
123,000.00 |
123,400.00 |
1.5M |
| 2023-09-11 |
138,400.00 |
142,000.00 |
130,800.00 |
131,300.00 |
1.4M |
| 2023-09-10 |
136,200.00 |
136,200.00 |
136,200.00 |
136,200.00 |
0.0M |
| 2023-09-08 |
129,400.00 |
137,700.00 |
127,500.00 |
136,200.00 |
1.1M |
| 2023-09-07 |
133,200.00 |
133,400.00 |
126,000.00 |
130,100.00 |
0.9M |
| 2023-09-06 |
128,800.00 |
138,000.00 |
128,800.00 |
132,900.00 |
2.0M |
| 2023-09-05 |
126,000.00 |
129,300.00 |
123,400.00 |
128,200.00 |
0.7M |
| 2023-09-04 |
123,000.00 |
127,500.00 |
121,600.00 |
126,300.00 |
0.6M |
| 2023-09-03 |
125,800.00 |
125,800.00 |
125,800.00 |
125,800.00 |
0.0M |
| 2023-09-01 |
128,600.00 |
128,600.00 |
124,500.00 |
125,800.00 |
0.6M |
| 2023-08-31 |
128,500.00 |
129,500.00 |
126,000.00 |
129,000.00 |
0.9M |
| 2023-08-30 |
135,200.00 |
135,800.00 |
129,100.00 |
129,500.00 |
1.0M |
| 2023-08-29 |
132,500.00 |
137,900.00 |
127,300.00 |
133,600.00 |
1.6M |
| 2023-08-28 |
129,200.00 |
132,600.00 |
127,600.00 |
132,000.00 |
1.0M |
| 2023-08-27 |
126,500.00 |
126,500.00 |
126,500.00 |
126,500.00 |
0.0M |
| 2023-08-25 |
121,600.00 |
130,000.00 |
120,300.00 |
126,500.00 |
1.1M |
| 2023-08-24 |
126,100.00 |
127,400.00 |
121,500.00 |
124,400.00 |
1.0M |
| 2023-08-23 |
130,700.00 |
130,900.00 |
123,300.00 |
123,900.00 |
1.0M |
| 2023-08-22 |
134,000.00 |
136,500.00 |
127,000.00 |
129,600.00 |
1.6M |
| 2023-08-21 |
126,000.00 |
136,800.00 |
126,000.00 |
132,900.00 |
1.4M |
| 2023-08-20 |
127,800.00 |
127,800.00 |
127,800.00 |
127,800.00 |
0.0M |
| 2023-08-18 |
134,200.00 |
135,700.00 |
125,000.00 |
127,800.00 |
1.7M |
| 2023-08-17 |
119,200.00 |
132,700.00 |
118,500.00 |
132,500.00 |
2.9M |
| 2023-08-16 |
126,100.00 |
128,800.00 |
119,600.00 |
119,800.00 |
1.7M |
| 2023-08-15 |
131,100.00 |
131,100.00 |
131,100.00 |
131,100.00 |
0.0M |
| 2023-08-14 |
123,200.00 |
134,900.00 |
122,000.00 |
131,100.00 |
2.3M |
| 2023-08-13 |
129,900.00 |
129,900.00 |
129,900.00 |
129,900.00 |
0.0M |
| 2023-08-11 |
139,800.00 |
139,900.00 |
128,000.00 |
129,900.00 |
2.9M |
| 2023-08-10 |
145,000.00 |
147,300.00 |
141,300.00 |
143,600.00 |
1.3M |
| 2023-08-09 |
142,000.00 |
153,400.00 |
141,300.00 |
143,100.00 |
2.8M |
| 2023-08-08 |
142,000.00 |
145,500.00 |
134,100.00 |
139,900.00 |
3.0M |
| 2023-08-07 |
157,800.00 |
160,000.00 |
132,500.00 |
146,100.00 |
3.9M |
| 2023-08-06 |
155,400.00 |
155,400.00 |
155,400.00 |
155,400.00 |
0.0M |
| 2023-08-04 |
152,000.00 |
158,400.00 |
148,000.00 |
155,400.00 |
2.3M |
| 2023-08-03 |
146,100.00 |
149,000.00 |
135,000.00 |
149,000.00 |
2.8M |
| 2023-08-02 |
143,700.00 |
154,700.00 |
137,400.00 |
138,100.00 |
3.1M |
| 2023-08-01 |
163,000.00 |
171,200.00 |
146,800.00 |
151,900.00 |
5.5M |
| 2023-07-31 |
146,700.00 |
160,800.00 |
141,000.00 |
159,100.00 |
4.4M |
| 2023-07-30 |
134,100.00 |
134,100.00 |
134,100.00 |
134,100.00 |
0.0M |
| 2023-07-28 |
110,000.00 |
134,600.00 |
105,400.00 |
134,100.00 |
7.2M |
| 2023-07-27 |
156,800.00 |
163,500.00 |
108,200.00 |
118,000.00 |
8.1M |
| 2023-07-26 |
163,500.00 |
194,000.00 |
126,200.00 |
152,200.00 |
8.4M |
| 2023-07-25 |
143,200.00 |
157,500.00 |
143,200.00 |
150,900.00 |
2.8M |
| 2023-07-24 |
130,500.00 |
145,000.00 |
126,500.00 |
143,200.00 |
5.1M |
| 2023-07-23 |
122,400.00 |
122,400.00 |
122,400.00 |
122,400.00 |
0.0M |
| 2023-07-21 |
111,700.00 |
128,900.00 |
110,900.00 |
122,400.00 |
9.4M |
| 2023-07-20 |
106,000.00 |
111,300.00 |
105,900.00 |
108,500.00 |
2.1M |
| 2023-07-19 |
114,100.00 |
116,400.00 |
109,400.00 |
111,300.00 |
2.7M |
| 2023-07-18 |
106,500.00 |
117,100.00 |
105,000.00 |
111,200.00 |
5.1M |
| 2023-07-17 |
105,400.00 |
115,200.00 |
102,000.00 |
112,500.00 |
5.6M |
| 2023-07-16 |
101,300.00 |
101,300.00 |
101,300.00 |
101,300.00 |
0.0M |
| 2023-07-14 |
95,000.00 |
103,600.00 |
90,500.00 |
101,300.00 |
5.3M |
| 2023-07-13 |
89,700.00 |
97,100.00 |
86,500.00 |
95,000.00 |
6.0M |
| 2023-07-12 |
101,300.00 |
101,300.00 |
92,700.00 |
94,300.00 |
6.2M |
| 2023-07-11 |
89,100.00 |
108,800.00 |
88,500.00 |
105,900.00 |
10.3M |
| 2023-07-10 |
85,600.00 |
88,500.00 |
83,000.00 |
86,900.00 |
4.6M |
| 2023-07-09 |
83,000.00 |
83,000.00 |
83,000.00 |
83,000.00 |
0.0M |
| 2023-07-07 |
74,200.00 |
87,800.00 |
74,000.00 |
83,000.00 |
9.9M |
| 2023-07-06 |
73,000.00 |
75,300.00 |
70,900.00 |
73,600.00 |
4.5M |
| 2023-07-05 |
61,100.00 |
73,600.00 |
60,700.00 |
71,200.00 |
9.1M |
| 2023-07-04 |
56,600.00 |
60,400.00 |
56,500.00 |
58,800.00 |
1.7M |
| 2023-07-03 |
53,100.00 |
56,400.00 |
52,600.00 |
55,800.00 |
1.0M |
| 2023-07-02 |
53,100.00 |
53,100.00 |
53,100.00 |
53,100.00 |
0.0M |
| 2023-06-30 |
54,600.00 |
56,000.00 |
52,400.00 |
53,100.00 |
0.8M |
| 2023-06-29 |
53,400.00 |
53,700.00 |
52,000.00 |
52,300.00 |
0.5M |
| 2023-06-28 |
54,500.00 |
54,900.00 |
53,100.00 |
53,700.00 |
0.7M |
| 2023-06-27 |
55,300.00 |
55,400.00 |
52,700.00 |
53,600.00 |
0.9M |
| 2023-06-26 |
56,500.00 |
57,400.00 |
55,300.00 |
56,000.00 |
0.8M |
| 2023-06-25 |
58,100.00 |
58,100.00 |
58,100.00 |
58,100.00 |
0.0M |
| 2023-06-23 |
59,400.00 |
59,600.00 |
57,700.00 |
58,100.00 |
0.6M |
| 2023-06-22 |
59,200.00 |
60,000.00 |
58,800.00 |
59,600.00 |
0.6M |
| 2023-06-21 |
60,000.00 |
60,800.00 |
58,700.00 |
58,800.00 |
0.7M |
| 2023-06-20 |
59,500.00 |
62,800.00 |
57,600.00 |
60,300.00 |
1.8M |
| 2023-06-19 |
60,000.00 |
61,200.00 |
59,200.00 |
59,400.00 |
1.0M |
| 2023-06-18 |
60,300.00 |
60,300.00 |
60,300.00 |
60,300.00 |
0.0M |
| 2023-06-16 |
61,300.00 |
61,400.00 |
58,500.00 |
60,300.00 |
1.2M |
| 2023-06-15 |
61,700.00 |
63,500.00 |
58,900.00 |
60,400.00 |
2.9M |
| 2023-06-14 |
56,200.00 |
64,500.00 |
56,000.00 |
58,600.00 |
7.2M |
| 2023-06-13 |
55,200.00 |
56,200.00 |
54,000.00 |
55,300.00 |
1.3M |
| 2023-06-12 |
54,800.00 |
55,600.00 |
53,000.00 |
55,000.00 |
1.8M |
| 2023-06-11 |
54,800.00 |
54,800.00 |
54,800.00 |
54,800.00 |
0.0M |
| 2023-06-09 |
56,200.00 |
56,200.00 |
53,500.00 |
54,800.00 |
3.0M |
| 2023-06-08 |
52,500.00 |
58,900.00 |
50,600.00 |
57,000.00 |
5.3M |
| 2023-06-07 |
51,200.00 |
52,800.00 |
50,000.00 |
52,200.00 |
1.6M |
| 2023-06-06 |
50,500.00 |
50,500.00 |
50,500.00 |
50,500.00 |
0.0M |
| 2023-06-05 |
48,800.00 |
52,200.00 |
48,750.00 |
50,500.00 |
1.9M |
| 2023-06-04 |
48,400.00 |
48,400.00 |
48,400.00 |
48,400.00 |
0.0M |
| 2023-06-02 |
48,300.00 |
48,850.00 |
47,850.00 |
48,400.00 |
0.9M |
| 2023-06-01 |
48,300.00 |
51,600.00 |
47,700.00 |
48,200.00 |
1.9M |
| 2023-05-31 |
49,050.00 |
49,350.00 |
47,700.00 |
48,250.00 |
1.1M |
| 2023-05-30 |
48,300.00 |
48,900.00 |
46,100.00 |
48,900.00 |
1.6M |
| 2023-05-29 |
48,950.00 |
48,950.00 |
48,950.00 |
48,950.00 |
0.0M |
| 2023-05-26 |
52,100.00 |
52,100.00 |
48,350.00 |
48,950.00 |
2.0M |
| 2023-05-25 |
52,800.00 |
53,400.00 |
51,500.00 |
52,200.00 |
0.7M |
| 2023-05-24 |
54,500.00 |
54,900.00 |
53,100.00 |
53,500.00 |
0.9M |
| 2023-05-23 |
54,300.00 |
56,600.00 |
53,500.00 |
55,100.00 |
1.7M |
| 2023-05-22 |
53,600.00 |
55,700.00 |
51,700.00 |
55,000.00 |
1.3M |
| 2023-05-21 |
54,700.00 |
54,700.00 |
54,700.00 |
54,700.00 |
0.0M |
| 2023-05-19 |
53,400.00 |
54,900.00 |
51,600.00 |
54,700.00 |
1.2M |
| 2023-05-18 |
55,200.00 |
56,500.00 |
53,500.00 |
54,000.00 |
1.7M |
| 2023-05-17 |
53,600.00 |
54,300.00 |
50,800.00 |
53,500.00 |
2.9M |
| 2023-05-16 |
59,300.00 |
60,000.00 |
54,000.00 |
55,900.00 |
3.2M |
| 2023-05-15 |
63,200.00 |
66,900.00 |
60,700.00 |
61,500.00 |
1.6M |
| 2023-05-14 |
62,000.00 |
62,000.00 |
62,000.00 |
62,000.00 |
0.0M |
| 2023-05-12 |
66,400.00 |
70,200.00 |
62,000.00 |
62,000.00 |
2.9M |
| 2023-05-11 |
69,100.00 |
70,400.00 |
62,000.00 |
67,800.00 |
5.5M |
| 2023-05-10 |
59,200.00 |
60,600.00 |
57,200.00 |
57,400.00 |
0.7M |
| 2023-05-09 |
60,100.00 |
61,600.00 |
58,000.00 |
59,700.00 |
0.8M |
| 2023-05-08 |
63,000.00 |
63,600.00 |
60,200.00 |
60,300.00 |
0.6M |
| 2023-05-07 |
62,000.00 |
62,000.00 |
62,000.00 |
62,000.00 |
0.0M |
| 2023-05-04 |
61,100.00 |
62,800.00 |
60,100.00 |
62,000.00 |
0.8M |
| 2023-05-03 |
65,400.00 |
65,900.00 |
62,000.00 |
62,300.00 |
0.9M |
| 2023-05-02 |
67,000.00 |
70,500.00 |
65,000.00 |
65,400.00 |
1.4M |
| 2023-05-01 |
66,800.00 |
66,800.00 |
66,800.00 |
66,800.00 |
0.0M |
| 2023-04-28 |
69,900.00 |
72,000.00 |
65,600.00 |
66,800.00 |
2.5M |
| 2023-04-27 |
58,600.00 |
67,100.00 |
57,600.00 |
66,200.00 |
2.9M |
| 2023-04-26 |
62,400.00 |
66,600.00 |
59,700.00 |
60,000.00 |
3.2M |
| 2023-04-25 |
62,800.00 |
63,200.00 |
57,500.00 |
58,900.00 |
2.0M |
| 2023-04-24 |
62,400.00 |
64,100.00 |
59,200.00 |
63,600.00 |
3.4M |
| 2023-04-23 |
65,400.00 |
65,400.00 |
65,400.00 |
65,400.00 |
0.0M |
| 2023-04-21 |
67,300.00 |
68,800.00 |
64,500.00 |
65,400.00 |
1.6M |
| 2023-04-20 |
67,700.00 |
71,900.00 |
67,200.00 |
68,200.00 |
1.8M |
| 2023-04-19 |
74,900.00 |
75,400.00 |
69,200.00 |
69,700.00 |
2.4M |
| 2023-04-18 |
78,200.00 |
78,900.00 |
75,000.00 |
75,800.00 |
1.5M |
| 2023-04-17 |
77,000.00 |
79,300.00 |
74,200.00 |
77,600.00 |
2.0M |
| 2023-04-16 |
77,100.00 |
77,100.00 |
77,100.00 |
77,100.00 |
0.0M |
| 2023-04-14 |
75,000.00 |
82,400.00 |
74,800.00 |
77,100.00 |
3.6M |
| 2023-04-13 |
70,100.00 |
74,700.00 |
66,000.00 |
71,200.00 |
3.8M |
| 2023-04-12 |
86,000.00 |
86,000.00 |
74,700.00 |
75,000.00 |
3.9M |
| 2023-04-11 |
89,500.00 |
89,700.00 |
81,500.00 |
87,800.00 |
2.0M |
| 2023-04-10 |
85,500.00 |
92,500.00 |
84,200.00 |
89,500.00 |
3.6M |
| 2023-04-09 |
84,900.00 |
84,900.00 |
84,900.00 |
84,900.00 |
0.0M |
| 2023-04-07 |
81,900.00 |
85,000.00 |
80,600.00 |
84,900.00 |
2.3M |
| 2023-04-06 |
80,700.00 |
83,000.00 |
79,500.00 |
81,100.00 |
1.3M |
| 2023-04-05 |
77,900.00 |
80,000.00 |
76,400.00 |
79,900.00 |
1.3M |
| 2023-04-04 |
78,800.00 |
84,500.00 |
77,000.00 |
77,900.00 |
2.9M |
| 2023-04-03 |
79,000.00 |
80,000.00 |
72,800.00 |
78,800.00 |
2.3M |
| 2023-04-02 |
78,500.00 |
78,500.00 |
78,500.00 |
78,500.00 |
0.0M |
| 2023-03-31 |
77,700.00 |
80,400.00 |
76,100.00 |
78,500.00 |
1.2M |
| 2023-03-30 |
78,000.00 |
82,000.00 |
77,000.00 |
79,000.00 |
1.9M |
| 2023-03-29 |
75,500.00 |
78,600.00 |
73,000.00 |
77,000.00 |
1.9M |
| 2023-03-28 |
80,000.00 |
80,300.00 |
72,100.00 |
75,500.00 |
2.5M |
| 2023-03-27 |
76,400.00 |
82,500.00 |
73,200.00 |
77,800.00 |
4.1M |
| 2023-03-26 |
75,900.00 |
75,900.00 |
75,900.00 |
75,900.00 |
0.0M |
| 2023-03-24 |
75,500.00 |
77,900.00 |
69,800.00 |
75,900.00 |
5.5M |
| 2023-03-23 |
61,200.00 |
79,400.00 |
61,100.00 |
72,200.00 |
14.0M |
| 2023-03-22 |
62,000.00 |
63,700.00 |
60,200.00 |
61,600.00 |
5.6M |
| 2023-03-21 |
49,650.00 |
62,800.00 |
49,150.00 |
60,600.00 |
15.5M |
| 2023-03-20 |
45,500.00 |
49,400.00 |
45,100.00 |
48,750.00 |
2.3M |
| 2023-03-19 |
47,450.00 |
47,450.00 |
47,450.00 |
47,450.00 |
0.0M |
| 2023-03-17 |
50,100.00 |
50,100.00 |
46,650.00 |
47,450.00 |
2.5M |
| 2023-03-16 |
50,300.00 |
51,000.00 |
47,400.00 |
48,650.00 |
2.9M |
| 2023-03-15 |
48,000.00 |
50,600.00 |
47,700.00 |
49,650.00 |
4.1M |
| 2023-03-14 |
48,800.00 |
49,250.00 |
45,150.00 |
46,500.00 |
2.5M |
| 2023-03-13 |
47,350.00 |
49,400.00 |
46,100.00 |
48,300.00 |
3.3M |
| 2023-03-12 |
48,150.00 |
48,150.00 |
48,150.00 |
48,150.00 |
0.0M |
| 2023-03-10 |
45,000.00 |
50,700.00 |
44,400.00 |
48,150.00 |
6.6M |
| 2023-03-09 |
51,600.00 |
51,800.00 |
45,750.00 |
46,350.00 |
5.5M |
| 2023-03-08 |
52,000.00 |
54,300.00 |
50,100.00 |
53,500.00 |
5.3M |
| 2023-03-07 |
45,050.00 |
55,400.00 |
44,250.00 |
53,100.00 |
12.7M |
| 2023-03-06 |
44,850.00 |
45,250.00 |
43,350.00 |
45,250.00 |
3.7M |
| 2023-03-05 |
43,900.00 |
43,900.00 |
43,900.00 |
43,900.00 |
0.0M |
| 2023-03-03 |
43,000.00 |
44,150.00 |
42,100.00 |
43,900.00 |
4.4M |
| 2023-03-02 |
38,850.00 |
44,850.00 |
38,850.00 |
42,900.00 |
15.2M |
| 2023-03-01 |
38,500.00 |
38,500.00 |
38,500.00 |
38,500.00 |
0.0M |
| 2023-02-28 |
39,800.00 |
41,150.00 |
37,850.00 |
38,500.00 |
4.5M |
| 2023-02-27 |
38,900.00 |
40,200.00 |
38,200.00 |
39,050.00 |
3.5M |
| 2023-02-26 |
39,500.00 |
39,500.00 |
39,500.00 |
39,500.00 |
0.0M |
| 2023-02-24 |
38,100.00 |
40,900.00 |
37,050.00 |
39,500.00 |
8.9M |
| 2023-02-23 |
37,450.00 |
39,550.00 |
36,500.00 |
38,950.00 |
9.6M |
| 2023-02-22 |
34,900.00 |
41,700.00 |
34,800.00 |
36,000.00 |
23.8M |
| 2023-02-21 |
31,400.00 |
34,700.00 |
30,450.00 |
34,700.00 |
8.6M |
| 2023-02-20 |
32,700.00 |
32,800.00 |
30,500.00 |
31,050.00 |
2.3M |
| 2023-02-19 |
32,150.00 |
32,150.00 |
32,150.00 |
32,150.00 |
0.0M |
| 2023-02-17 |
31,400.00 |
33,250.00 |
30,700.00 |
32,150.00 |
5.1M |
| 2023-02-16 |
31,000.00 |
32,400.00 |
30,850.00 |
31,900.00 |
4.3M |
| 2023-02-15 |
30,350.00 |
32,600.00 |
29,950.00 |
30,400.00 |
7.0M |
| 2023-02-14 |
28,450.00 |
30,050.00 |
27,500.00 |
29,800.00 |
3.4M |
| 2023-02-13 |
26,700.00 |
28,850.00 |
26,650.00 |
28,050.00 |
6.5M |
| 2023-02-12 |
26,450.00 |
26,450.00 |
26,450.00 |
26,450.00 |
0.0M |
| 2023-02-10 |
26,400.00 |
27,400.00 |
26,250.00 |
26,450.00 |
1.9M |
| 2023-02-09 |
26,000.00 |
26,900.00 |
25,800.00 |
26,400.00 |
1.6M |
| 2023-02-08 |
26,650.00 |
26,850.00 |
25,800.00 |
26,000.00 |
1.2M |
| 2023-02-07 |
26,850.00 |
27,150.00 |
26,450.00 |
26,650.00 |
1.6M |
| 2023-02-06 |
25,550.00 |
26,850.00 |
25,300.00 |
26,750.00 |
1.9M |
| 2023-02-05 |
25,550.00 |
25,550.00 |
25,550.00 |
25,550.00 |
0.0M |
| 2023-02-03 |
25,700.00 |
25,950.00 |
25,200.00 |
25,550.00 |
1.4M |
| 2023-02-02 |
26,900.00 |
27,150.00 |
26,200.00 |
26,350.00 |
1.6M |
| 2023-02-01 |
26,600.00 |
26,950.00 |
25,850.00 |
26,100.00 |
1.7M |
| 2023-01-31 |
26,250.00 |
26,600.00 |
25,450.00 |
26,400.00 |
2.1M |
| 2023-01-30 |
25,300.00 |
27,350.00 |
25,250.00 |
26,200.00 |
5.9M |
| 2023-01-29 |
24,950.00 |
24,950.00 |
24,950.00 |
24,950.00 |
0.0M |
| 2023-01-27 |
25,450.00 |
26,000.00 |
24,800.00 |
24,950.00 |
2.5M |
| 2023-01-26 |
23,500.00 |
25,300.00 |
23,400.00 |
24,800.00 |
5.0M |
| 2023-01-25 |
23,200.00 |
23,800.00 |
23,150.00 |
23,450.00 |
0.8M |
| 2023-01-24 |
23,050.00 |
23,050.00 |
23,050.00 |
23,050.00 |
0.0M |
| 2023-01-20 |
22,600.00 |
23,700.00 |
22,500.00 |
23,050.00 |
0.8M |
| 2023-01-19 |
23,000.00 |
23,500.00 |
22,750.00 |
22,800.00 |
0.9M |
| 2023-01-18 |
24,200.00 |
24,250.00 |
23,300.00 |
23,400.00 |
1.0M |
| 2023-01-17 |
24,800.00 |
24,950.00 |
23,950.00 |
24,200.00 |
1.0M |
| 2023-01-16 |
25,250.00 |
25,250.00 |
24,400.00 |
24,750.00 |
1.0M |
| 2023-01-15 |
25,150.00 |
25,150.00 |
25,150.00 |
25,150.00 |
0.0M |
| 2023-01-13 |
25,550.00 |
25,850.00 |
25,050.00 |
25,150.00 |
1.1M |
| 2023-01-12 |
25,700.00 |
26,200.00 |
25,250.00 |
25,350.00 |
2.1M |
| 2023-01-11 |
24,900.00 |
25,450.00 |
24,900.00 |
25,350.00 |
1.1M |
| 2023-01-10 |
25,450.00 |
25,650.00 |
24,800.00 |
24,800.00 |
1.4M |
| 2023-01-09 |
24,800.00 |
25,250.00 |
24,650.00 |
25,200.00 |
1.3M |
| 2023-01-08 |
24,600.00 |
24,600.00 |
24,600.00 |
24,600.00 |
0.0M |
| 2023-01-06 |
24,100.00 |
25,350.00 |
23,800.00 |
24,600.00 |
1.6M |
| 2023-01-05 |
25,300.00 |
25,750.00 |
24,250.00 |
24,400.00 |
1.9M |
| 2023-01-04 |
24,600.00 |
26,250.00 |
24,600.00 |
24,950.00 |
3.0M |
| 2023-01-03 |
24,850.00 |
27,000.00 |
24,200.00 |
24,550.00 |
9.9M |
| 2023-01-02 |
23,400.00 |
24,550.00 |
22,800.00 |
23,450.00 |
1.7M |