| 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 |
11,297.00 |
11,432.60 |
11,206.60 |
11,251.80 |
0.9M |
| 2022-12-28 |
11,432.60 |
11,613.30 |
11,342.20 |
11,432.60 |
1.0M |
| 2022-12-27 |
11,432.60 |
11,748.90 |
11,432.60 |
11,658.50 |
1.2M |
| 2022-12-26 |
11,523.00 |
11,748.90 |
11,297.00 |
11,387.40 |
1.4M |
| 2022-12-23 |
11,477.80 |
11,568.20 |
11,387.40 |
11,477.80 |
0.7M |
| 2022-12-22 |
11,613.30 |
11,794.10 |
11,568.20 |
11,748.90 |
1.1M |
| 2022-12-21 |
11,748.90 |
11,884.50 |
11,387.40 |
11,477.80 |
1.5M |
| 2022-12-20 |
12,020.00 |
12,020.00 |
11,658.50 |
11,748.90 |
1.1M |
| 2022-12-19 |
12,020.00 |
12,110.40 |
11,794.10 |
12,065.20 |
0.9M |
| 2022-12-18 |
13,400.00 |
13,400.00 |
13,400.00 |
13,400.00 |
0.0M |
| 2022-12-16 |
12,246.00 |
12,381.50 |
12,020.00 |
12,110.40 |
2.2M |
| 2022-12-15 |
12,743.00 |
13,014.20 |
12,517.10 |
12,562.30 |
0.9M |
| 2022-12-14 |
12,471.90 |
12,878.60 |
12,471.90 |
12,878.60 |
1.2M |
| 2022-12-13 |
12,697.90 |
12,788.20 |
12,336.40 |
12,336.40 |
0.8M |
| 2022-12-12 |
12,562.30 |
12,743.00 |
12,381.50 |
12,652.70 |
0.7M |
| 2022-12-11 |
13,950.00 |
13,950.00 |
13,950.00 |
13,950.00 |
0.0M |
| 2022-12-09 |
12,381.50 |
12,788.20 |
12,381.50 |
12,607.50 |
1.2M |
| 2022-12-08 |
12,517.10 |
12,607.50 |
12,020.00 |
12,426.70 |
2.8M |
| 2022-12-07 |
12,697.90 |
12,878.60 |
12,562.30 |
12,607.50 |
0.9M |
| 2022-12-06 |
12,743.00 |
12,923.80 |
12,562.30 |
12,833.40 |
1.3M |
| 2022-12-05 |
13,104.50 |
13,194.90 |
12,743.00 |
12,878.60 |
1.0M |
| 2022-12-04 |
14,500.00 |
14,500.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2022-12-02 |
13,466.10 |
13,511.20 |
13,059.40 |
13,104.50 |
0.9M |
| 2022-12-01 |
13,330.50 |
13,692.00 |
13,285.30 |
13,375.70 |
2.0M |
| 2022-11-30 |
13,014.20 |
13,194.90 |
12,697.90 |
13,059.40 |
2.3M |
| 2022-11-29 |
13,194.90 |
13,240.10 |
13,014.20 |
13,104.50 |
1.0M |
| 2022-11-28 |
13,240.10 |
13,466.10 |
12,878.60 |
13,240.10 |
1.3M |
| 2022-11-27 |
14,650.00 |
14,650.00 |
14,650.00 |
14,650.00 |
0.0M |
| 2022-11-25 |
13,240.10 |
13,330.50 |
12,969.00 |
13,240.10 |
0.9M |
| 2022-11-24 |
13,466.10 |
13,556.40 |
13,149.70 |
13,194.90 |
1.0M |
| 2022-11-23 |
13,240.10 |
13,511.20 |
13,149.70 |
13,375.70 |
1.5M |
| 2022-11-22 |
13,330.50 |
13,511.20 |
13,104.50 |
13,104.50 |
1.4M |
| 2022-11-21 |
13,420.90 |
13,646.80 |
13,149.70 |
13,375.70 |
1.6M |
| 2022-11-20 |
14,850.00 |
14,850.00 |
14,850.00 |
14,850.00 |
0.0M |
| 2022-11-18 |
13,059.40 |
13,511.20 |
12,878.60 |
13,420.90 |
2.6M |
| 2022-11-17 |
13,194.90 |
13,330.50 |
13,014.20 |
13,014.20 |
0.9M |
| 2022-11-16 |
13,466.10 |
13,511.20 |
13,059.40 |
13,330.50 |
1.4M |
| 2022-11-15 |
13,330.50 |
13,466.10 |
13,194.90 |
13,420.90 |
1.1M |
| 2022-11-14 |
13,917.90 |
13,963.10 |
13,194.90 |
13,240.10 |
2.5M |
| 2022-11-13 |
15,400.00 |
15,400.00 |
15,400.00 |
15,400.00 |
0.0M |
| 2022-11-11 |
13,420.90 |
13,963.10 |
13,330.50 |
13,917.90 |
3.8M |
| 2022-11-10 |
12,788.20 |
13,285.30 |
12,743.00 |
12,923.80 |
2.3M |
| 2022-11-09 |
13,104.50 |
13,240.10 |
12,833.40 |
12,878.60 |
1.7M |
| 2022-11-08 |
12,291.20 |
13,330.50 |
12,246.00 |
13,059.40 |
5.4M |
| 2022-11-07 |
12,246.00 |
12,381.50 |
11,839.30 |
12,110.40 |
1.7M |
| 2022-11-06 |
13,400.00 |
13,400.00 |
13,400.00 |
13,400.00 |
0.0M |
| 2022-11-04 |
11,568.20 |
12,291.20 |
11,432.60 |
12,110.40 |
2.3M |
| 2022-11-03 |
11,613.30 |
11,929.70 |
11,523.00 |
11,658.50 |
1.5M |
| 2022-11-02 |
11,748.90 |
12,020.00 |
11,523.00 |
11,929.70 |
1.2M |
| 2022-11-01 |
11,432.60 |
11,884.50 |
11,387.40 |
11,884.50 |
1.7M |
| 2022-10-31 |
11,342.20 |
11,703.70 |
11,071.10 |
11,523.00 |
2.1M |
| 2022-10-30 |
12,450.00 |
12,450.00 |
12,450.00 |
12,450.00 |
0.0M |
| 2022-10-28 |
11,703.70 |
11,748.90 |
11,161.50 |
11,251.80 |
2.4M |
| 2022-10-27 |
11,839.30 |
11,974.80 |
11,071.10 |
11,794.10 |
3.3M |
| 2022-10-26 |
12,155.60 |
12,291.20 |
11,568.20 |
11,974.80 |
1.7M |
| 2022-10-25 |
12,969.00 |
13,059.40 |
11,974.80 |
12,110.40 |
2.9M |
| 2022-10-24 |
13,149.70 |
13,466.10 |
12,788.20 |
12,833.40 |
1.9M |
| 2022-10-21 |
13,240.10 |
13,375.70 |
12,878.60 |
13,104.50 |
1.5M |
| 2022-10-20 |
12,923.80 |
13,285.30 |
12,697.90 |
13,285.30 |
1.7M |
| 2022-10-19 |
13,420.90 |
13,420.90 |
12,652.70 |
12,878.60 |
2.0M |
| 2022-10-18 |
13,149.70 |
13,556.40 |
13,149.70 |
13,420.90 |
2.3M |
| 2022-10-17 |
12,065.20 |
13,194.90 |
11,974.80 |
13,059.40 |
3.2M |
| 2022-10-16 |
13,450.00 |
13,450.00 |
13,450.00 |
13,450.00 |
0.0M |
| 2022-10-14 |
12,426.70 |
12,607.50 |
12,110.40 |
12,155.60 |
1.3M |
| 2022-10-13 |
12,336.40 |
12,426.70 |
12,065.20 |
12,200.80 |
1.2M |
| 2022-10-12 |
12,471.90 |
12,652.70 |
12,291.20 |
12,336.40 |
2.0M |
| 2022-10-11 |
12,065.20 |
12,562.30 |
11,974.80 |
12,562.30 |
2.9M |
| 2022-10-10 |
13,650.00 |
13,650.00 |
13,650.00 |
13,650.00 |
0.0M |
| 2022-10-07 |
12,381.50 |
13,104.50 |
12,246.00 |
12,336.40 |
3.9M |
| 2022-10-06 |
12,200.80 |
12,562.30 |
12,110.40 |
12,517.10 |
2.0M |
| 2022-10-05 |
11,748.90 |
12,246.00 |
11,658.50 |
12,246.00 |
4.5M |
| 2022-10-04 |
10,935.50 |
11,342.20 |
10,845.10 |
11,206.60 |
1.7M |
| 2022-10-03 |
12,000.00 |
12,000.00 |
12,000.00 |
12,000.00 |
0.0M |
| 2022-09-30 |
10,800.00 |
11,071.10 |
10,664.40 |
10,845.10 |
2.0M |
| 2022-09-29 |
11,071.10 |
11,251.80 |
10,800.00 |
10,800.00 |
1.7M |
| 2022-09-28 |
10,935.50 |
11,251.80 |
10,800.00 |
10,890.30 |
1.9M |
| 2022-09-27 |
11,025.90 |
11,206.60 |
10,709.60 |
11,116.30 |
2.0M |
| 2022-09-26 |
11,613.30 |
11,748.90 |
11,071.10 |
11,161.50 |
2.7M |
| 2022-09-25 |
13,150.00 |
13,150.00 |
13,150.00 |
13,150.00 |
0.0M |
| 2022-09-23 |
12,517.10 |
12,562.30 |
11,794.10 |
11,884.50 |
2.6M |
| 2022-09-22 |
12,426.70 |
12,697.90 |
12,336.40 |
12,517.10 |
1.5M |
| 2022-09-21 |
12,878.60 |
12,923.80 |
12,562.30 |
12,652.70 |
1.4M |
| 2022-09-20 |
13,059.40 |
13,104.50 |
12,788.20 |
12,969.00 |
1.2M |
| 2022-09-19 |
13,014.20 |
13,104.50 |
12,788.20 |
12,923.80 |
1.3M |
| 2022-09-18 |
14,500.00 |
14,500.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2022-09-16 |
13,420.90 |
13,511.20 |
13,059.40 |
13,104.50 |
1.9M |
| 2022-09-15 |
13,827.60 |
14,008.30 |
13,511.20 |
13,511.20 |
1.3M |
| 2022-09-14 |
13,872.70 |
13,963.10 |
13,737.20 |
13,737.20 |
1.0M |
| 2022-09-13 |
14,008.30 |
14,369.80 |
13,963.10 |
14,279.40 |
1.3M |
| 2022-09-12 |
15,200.00 |
15,200.00 |
15,200.00 |
15,200.00 |
0.0M |
| 2022-09-08 |
14,279.40 |
14,324.60 |
13,692.00 |
13,737.20 |
1.8M |
| 2022-09-07 |
14,505.40 |
14,505.40 |
14,053.50 |
14,143.90 |
1.3M |
| 2022-09-06 |
14,460.20 |
14,686.10 |
14,415.00 |
14,686.10 |
1.9M |
| 2022-09-05 |
14,098.70 |
14,640.90 |
14,008.30 |
14,460.20 |
1.6M |
| 2022-09-02 |
14,189.10 |
14,369.80 |
13,963.10 |
14,189.10 |
1.2M |
| 2022-09-01 |
13,917.90 |
14,460.20 |
13,737.20 |
14,189.10 |
1.6M |
| 2022-08-31 |
13,782.40 |
14,143.90 |
13,782.40 |
14,098.70 |
1.0M |
| 2022-08-30 |
13,556.40 |
14,053.50 |
13,511.20 |
13,963.10 |
1.1M |
| 2022-08-29 |
13,420.90 |
13,556.40 |
13,375.70 |
13,420.90 |
1.1M |
| 2022-08-28 |
15,400.00 |
15,400.00 |
15,400.00 |
15,400.00 |
0.0M |
| 2022-08-26 |
14,098.70 |
14,143.90 |
13,917.90 |
13,917.90 |
0.8M |
| 2022-08-25 |
13,917.90 |
14,143.90 |
13,872.70 |
14,098.70 |
1.2M |
| 2022-08-24 |
13,872.70 |
13,963.10 |
13,782.40 |
13,917.90 |
0.9M |
| 2022-08-23 |
14,053.50 |
14,279.40 |
13,737.20 |
13,782.40 |
1.8M |
| 2022-08-22 |
15,228.40 |
15,228.40 |
14,279.40 |
14,324.60 |
2.4M |
| 2022-08-21 |
16,900.00 |
16,900.00 |
16,900.00 |
16,900.00 |
0.0M |
| 2022-08-19 |
14,776.50 |
15,454.30 |
14,595.80 |
15,273.60 |
3.0M |
| 2022-08-18 |
14,776.50 |
14,866.90 |
14,550.60 |
14,686.10 |
0.8M |
| 2022-08-17 |
15,002.40 |
15,092.80 |
14,821.70 |
14,912.10 |
0.7M |
| 2022-08-16 |
15,002.40 |
15,138.00 |
14,776.50 |
15,002.40 |
1.1M |
| 2022-08-12 |
15,047.60 |
15,228.40 |
14,866.90 |
14,912.10 |
1.0M |
| 2022-08-11 |
14,460.20 |
15,092.80 |
14,369.80 |
15,047.60 |
3.3M |
| 2022-08-10 |
14,324.60 |
14,460.20 |
14,234.30 |
14,279.40 |
1.0M |
| 2022-08-09 |
13,963.10 |
14,415.00 |
13,963.10 |
14,369.80 |
1.3M |
| 2022-08-08 |
14,098.70 |
14,098.70 |
13,782.40 |
14,008.30 |
1.4M |
| 2022-08-07 |
15,650.00 |
15,650.00 |
15,650.00 |
15,650.00 |
0.0M |
| 2022-08-05 |
14,460.20 |
14,505.40 |
14,143.90 |
14,143.90 |
1.2M |
| 2022-08-04 |
14,008.30 |
14,460.20 |
14,008.30 |
14,460.20 |
1.8M |
| 2022-08-03 |
13,782.40 |
14,143.90 |
13,737.20 |
13,917.90 |
1.4M |
| 2022-08-02 |
13,782.40 |
13,917.90 |
13,646.80 |
13,737.20 |
0.7M |
| 2022-08-01 |
13,827.60 |
13,827.60 |
13,646.80 |
13,737.20 |
0.8M |
| 2022-07-29 |
14,008.30 |
14,143.90 |
13,827.60 |
13,827.60 |
1.3M |
| 2022-07-28 |
13,646.80 |
14,008.30 |
13,601.60 |
13,917.90 |
1.7M |
| 2022-07-27 |
13,556.40 |
13,601.60 |
13,149.70 |
13,601.60 |
1.7M |
| 2022-07-26 |
13,692.00 |
13,782.40 |
13,511.20 |
13,556.40 |
1.0M |
| 2022-07-25 |
13,737.20 |
13,963.10 |
13,692.00 |
13,782.40 |
0.9M |
| 2022-07-24 |
15,350.00 |
15,350.00 |
15,350.00 |
15,350.00 |
0.0M |
| 2022-07-22 |
14,008.30 |
14,098.70 |
13,827.60 |
13,872.70 |
1.1M |
| 2022-07-21 |
13,963.10 |
14,098.70 |
13,827.60 |
14,053.50 |
1.0M |
| 2022-07-20 |
14,324.60 |
14,324.60 |
13,917.90 |
13,963.10 |
1.1M |
| 2022-07-19 |
13,827.60 |
14,053.50 |
13,737.20 |
13,872.70 |
0.9M |
| 2022-07-18 |
13,872.70 |
14,098.70 |
13,737.20 |
13,963.10 |
1.5M |
| 2022-07-15 |
13,375.70 |
13,827.60 |
13,149.70 |
13,737.20 |
1.7M |
| 2022-07-14 |
13,420.90 |
13,466.10 |
13,285.30 |
13,375.70 |
1.2M |
| 2022-07-13 |
13,285.30 |
13,646.80 |
13,240.10 |
13,466.10 |
1.5M |
| 2022-07-12 |
13,511.20 |
13,556.40 |
13,059.40 |
13,240.10 |
2.5M |
| 2022-07-11 |
13,737.20 |
13,827.60 |
13,556.40 |
13,601.60 |
1.5M |
| 2022-07-08 |
14,053.50 |
14,098.70 |
13,737.20 |
13,782.40 |
2.6M |
| 2022-07-07 |
13,917.90 |
14,098.70 |
13,556.40 |
14,008.30 |
2.3M |
| 2022-07-06 |
13,420.90 |
14,189.10 |
13,330.50 |
13,872.70 |
3.1M |
| 2022-07-05 |
13,014.20 |
13,601.60 |
13,014.20 |
13,511.20 |
2.0M |
| 2022-07-04 |
12,969.00 |
13,285.30 |
12,878.60 |
13,104.50 |
1.5M |
| 2022-07-03 |
14,350.00 |
14,350.00 |
14,350.00 |
14,350.00 |
0.0M |
| 2022-07-01 |
13,014.20 |
13,420.90 |
12,923.80 |
12,969.00 |
1.4M |
| 2022-06-30 |
13,375.70 |
13,601.60 |
13,149.70 |
13,149.70 |
2.1M |
| 2022-06-29 |
13,285.30 |
13,466.10 |
13,285.30 |
13,420.90 |
1.8M |
| 2022-06-28 |
13,872.70 |
13,963.10 |
13,511.20 |
13,556.40 |
2.3M |
| 2022-06-27 |
13,782.40 |
14,008.30 |
13,646.80 |
13,963.10 |
1.5M |
| 2022-06-26 |
15,200.00 |
15,200.00 |
15,200.00 |
15,200.00 |
0.0M |
| 2022-06-24 |
13,511.20 |
13,917.90 |
13,511.20 |
13,737.20 |
1.5M |
| 2022-06-23 |
13,601.60 |
13,782.40 |
13,375.70 |
13,556.40 |
2.6M |
| 2022-06-22 |
14,143.90 |
14,189.10 |
13,601.60 |
13,692.00 |
2.1M |
| 2022-06-21 |
13,917.90 |
14,098.70 |
13,737.20 |
13,963.10 |
1.9M |
| 2022-06-20 |
14,415.00 |
14,505.40 |
13,872.70 |
14,008.30 |
2.5M |
| 2022-06-19 |
15,950.00 |
15,950.00 |
15,950.00 |
15,950.00 |
0.0M |
| 2022-06-17 |
14,279.40 |
14,415.00 |
14,008.30 |
14,415.00 |
2.6M |
| 2022-06-16 |
14,776.50 |
14,957.30 |
14,595.80 |
14,686.10 |
1.5M |
| 2022-06-15 |
14,640.90 |
15,047.60 |
14,505.40 |
14,595.80 |
2.5M |
| 2022-06-14 |
14,460.20 |
14,866.90 |
14,415.00 |
14,686.10 |
3.0M |
| 2022-06-13 |
14,957.30 |
15,002.40 |
14,505.40 |
14,731.30 |
3.5M |
| 2022-06-12 |
17,000.00 |
17,000.00 |
17,000.00 |
17,000.00 |
0.0M |
| 2022-06-10 |
17,000.00 |
17,000.00 |
16,800.00 |
17,000.00 |
0.9M |
| 2022-06-09 |
17,050.00 |
17,200.00 |
16,800.00 |
17,200.00 |
1.5M |
| 2022-06-08 |
17,100.00 |
17,150.00 |
17,000.00 |
17,100.00 |
0.8M |
| 2022-06-07 |
17,250.00 |
17,300.00 |
16,950.00 |
17,000.00 |
1.3M |
| 2022-06-06 |
17,300.00 |
17,300.00 |
17,300.00 |
17,300.00 |
0.0M |
| 2022-06-03 |
17,500.00 |
17,650.00 |
17,200.00 |
17,300.00 |
1.1M |
| 2022-06-02 |
17,500.00 |
18,000.00 |
17,350.00 |
17,350.00 |
0.0M |
| 2022-06-01 |
17,350.00 |
17,350.00 |
17,350.00 |
17,350.00 |
0.0M |
| 2022-05-31 |
17,350.00 |
17,450.00 |
17,200.00 |
17,350.00 |
2.0M |
| 2022-05-30 |
17,400.00 |
17,400.00 |
17,250.00 |
17,300.00 |
0.8M |
| 2022-05-27 |
17,300.00 |
17,350.00 |
17,100.00 |
17,250.00 |
1.0M |
| 2022-05-26 |
17,350.00 |
17,550.00 |
17,000.00 |
17,150.00 |
0.0M |
| 2022-05-25 |
17,250.00 |
17,400.00 |
17,100.00 |
17,200.00 |
0.0M |
| 2022-05-24 |
17,450.00 |
17,600.00 |
17,000.00 |
17,200.00 |
0.0M |
| 2022-05-23 |
17,200.00 |
17,600.00 |
17,200.00 |
17,500.00 |
0.0M |
| 2022-05-22 |
17,150.00 |
17,150.00 |
17,150.00 |
17,150.00 |
0.0M |
| 2022-05-20 |
16,800.00 |
17,150.00 |
16,800.00 |
17,150.00 |
1.1M |
| 2022-05-19 |
16,900.00 |
16,950.00 |
16,700.00 |
16,750.00 |
0.0M |
| 2022-05-18 |
17,050.00 |
17,350.00 |
17,000.00 |
17,300.00 |
0.0M |
| 2022-05-17 |
17,100.00 |
17,200.00 |
17,000.00 |
17,050.00 |
0.9M |
| 2022-05-16 |
17,400.00 |
17,450.00 |
16,900.00 |
17,050.00 |
0.0M |
| 2022-05-15 |
17,350.00 |
17,350.00 |
17,350.00 |
17,350.00 |
0.0M |
| 2022-05-13 |
17,050.00 |
17,450.00 |
17,000.00 |
17,350.00 |
1.5M |
| 2022-05-12 |
16,700.00 |
17,150.00 |
16,650.00 |
16,950.00 |
0.0M |
| 2022-05-11 |
17,100.00 |
17,100.00 |
16,800.00 |
16,850.00 |
0.0M |
| 2022-05-10 |
16,800.00 |
17,350.00 |
16,650.00 |
17,150.00 |
2.5M |
| 2022-05-09 |
16,950.00 |
17,250.00 |
16,850.00 |
16,950.00 |
1.7M |
| 2022-05-08 |
17,050.00 |
17,050.00 |
17,050.00 |
17,050.00 |
0.0M |
| 2022-05-06 |
16,950.00 |
17,200.00 |
16,950.00 |
17,050.00 |
1.5M |
| 2022-05-05 |
17,300.00 |
17,300.00 |
17,300.00 |
17,300.00 |
0.0M |
| 2022-05-04 |
17,200.00 |
17,450.00 |
17,100.00 |
17,300.00 |
1.7M |
| 2022-05-03 |
16,650.00 |
17,350.00 |
16,600.00 |
17,300.00 |
3.2M |
| 2022-05-02 |
16,400.00 |
16,750.00 |
16,400.00 |
16,700.00 |
1.8M |
| 2022-04-29 |
16,350.00 |
16,750.00 |
16,350.00 |
16,750.00 |
4.5M |
| 2022-04-28 |
17,400.00 |
17,450.00 |
16,250.00 |
16,400.00 |
9.5M |
| 2022-04-27 |
17,600.00 |
17,850.00 |
17,150.00 |
17,400.00 |
0.0M |
| 2022-04-26 |
18,150.00 |
18,350.00 |
18,100.00 |
18,100.00 |
0.0M |
| 2022-04-25 |
18,300.00 |
18,450.00 |
18,100.00 |
18,100.00 |
2.6M |
| 2022-04-24 |
18,650.00 |
18,650.00 |
18,650.00 |
18,650.00 |
0.0M |
| 2022-04-22 |
18,500.00 |
18,800.00 |
18,450.00 |
18,650.00 |
2.0M |
| 2022-04-21 |
19,000.00 |
19,050.00 |
18,550.00 |
18,600.00 |
2.0M |
| 2022-04-20 |
18,900.00 |
19,200.00 |
18,750.00 |
18,950.00 |
1.6M |
| 2022-04-19 |
18,500.00 |
18,900.00 |
18,450.00 |
18,900.00 |
2.2M |
| 2022-04-18 |
19,000.00 |
19,050.00 |
18,300.00 |
18,450.00 |
0.0M |
| 2022-04-17 |
19,250.00 |
19,250.00 |
19,250.00 |
19,250.00 |
0.0M |
| 2022-04-15 |
19,150.00 |
19,350.00 |
18,900.00 |
19,250.00 |
1.9M |
| 2022-04-14 |
19,100.00 |
19,500.00 |
19,050.00 |
19,450.00 |
0.0M |
| 2022-04-13 |
18,600.00 |
19,100.00 |
18,450.00 |
19,050.00 |
2.1M |
| 2022-04-12 |
18,400.00 |
19,000.00 |
18,400.00 |
18,500.00 |
0.0M |
| 2022-04-11 |
18,550.00 |
18,950.00 |
18,400.00 |
18,500.00 |
0.0M |
| 2022-04-10 |
18,800.00 |
18,800.00 |
18,800.00 |
18,800.00 |
0.0M |
| 2022-04-08 |
18,550.00 |
18,900.00 |
18,450.00 |
18,800.00 |
2.0M |
| 2022-04-07 |
18,400.00 |
18,650.00 |
18,300.00 |
18,400.00 |
3.7M |
| 2022-04-06 |
19,200.00 |
19,300.00 |
18,700.00 |
18,700.00 |
3.5M |
| 2022-04-05 |
20,050.00 |
20,050.00 |
19,400.00 |
19,400.00 |
0.0M |
| 2022-04-04 |
20,150.00 |
20,150.00 |
19,750.00 |
20,050.00 |
0.0M |
| 2022-04-03 |
20,100.00 |
20,100.00 |
20,100.00 |
20,100.00 |
0.0M |
| 2022-04-01 |
20,450.00 |
20,450.00 |
20,000.00 |
20,100.00 |
1.6M |
| 2022-03-31 |
20,000.00 |
20,650.00 |
19,900.00 |
20,650.00 |
0.0M |
| 2022-03-30 |
20,650.00 |
20,650.00 |
20,000.00 |
20,050.00 |
0.0M |
| 2022-03-29 |
20,600.00 |
20,750.00 |
20,400.00 |
20,500.00 |
0.0M |
| 2022-03-28 |
20,750.00 |
20,750.00 |
20,350.00 |
20,450.00 |
0.0M |
| 2022-03-27 |
20,550.00 |
20,550.00 |
20,550.00 |
20,550.00 |
0.0M |
| 2022-03-25 |
20,300.00 |
20,900.00 |
20,300.00 |
20,550.00 |
4.0M |
| 2022-03-24 |
20,200.00 |
20,350.00 |
19,950.00 |
20,050.00 |
1.6M |
| 2022-03-23 |
20,100.00 |
20,400.00 |
20,100.00 |
20,300.00 |
0.0M |
| 2022-03-22 |
19,950.00 |
20,350.00 |
19,900.00 |
20,000.00 |
0.0M |
| 2022-03-21 |
20,000.00 |
20,150.00 |
19,700.00 |
19,900.00 |
0.0M |
| 2022-03-18 |
19,350.00 |
20,250.00 |
19,150.00 |
19,800.00 |
4.9M |
| 2022-03-17 |
19,600.00 |
19,950.00 |
19,250.00 |
19,250.00 |
0.0M |
| 2022-03-16 |
19,450.00 |
19,500.00 |
19,100.00 |
19,250.00 |
1.8M |
| 2022-03-15 |
18,500.00 |
19,450.00 |
18,450.00 |
19,200.00 |
0.0M |
| 2022-03-14 |
18,650.00 |
18,700.00 |
18,300.00 |
18,550.00 |
0.0M |
| 2022-03-13 |
18,650.00 |
18,650.00 |
18,650.00 |
18,650.00 |
0.0M |
| 2022-03-11 |
18,800.00 |
18,850.00 |
18,500.00 |
18,650.00 |
1.1M |
| 2022-03-10 |
18,600.00 |
18,800.00 |
18,400.00 |
18,800.00 |
0.0M |
| 2022-03-08 |
17,900.00 |
18,400.00 |
17,900.00 |
18,200.00 |
1.4M |
| 2022-03-07 |
18,350.00 |
18,500.00 |
18,200.00 |
18,300.00 |
0.0M |
| 2022-03-06 |
18,600.00 |
18,600.00 |
18,600.00 |
18,600.00 |
0.0M |
| 2022-03-04 |
18,900.00 |
18,950.00 |
18,550.00 |
18,600.00 |
2.0M |
| 2022-03-03 |
18,900.00 |
19,100.00 |
18,850.00 |
19,050.00 |
0.0M |
| 2022-03-02 |
18,700.00 |
18,850.00 |
18,550.00 |
18,700.00 |
1.3M |
| 2022-03-01 |
18,700.00 |
18,700.00 |
18,700.00 |
18,700.00 |
0.0M |
| 2022-02-28 |
18,750.00 |
18,800.00 |
18,450.00 |
18,700.00 |
1.6M |
| 2022-02-25 |
18,650.00 |
19,200.00 |
18,600.00 |
18,800.00 |
2.2M |
| 2022-02-24 |
18,850.00 |
18,900.00 |
18,300.00 |
18,400.00 |
0.0M |
| 2022-02-23 |
18,800.00 |
19,250.00 |
18,700.00 |
19,150.00 |
0.0M |
| 2022-02-22 |
18,850.00 |
18,900.00 |
18,450.00 |
18,700.00 |
0.0M |
| 2022-02-21 |
19,000.00 |
19,250.00 |
18,800.00 |
19,150.00 |
1.5M |
| 2022-02-20 |
19,200.00 |
19,200.00 |
19,200.00 |
19,200.00 |
0.0M |
| 2022-02-18 |
19,050.00 |
19,250.00 |
18,950.00 |
19,200.00 |
2.1M |
| 2022-02-17 |
19,400.00 |
19,500.00 |
19,050.00 |
19,300.00 |
0.0M |
| 2022-02-16 |
19,700.00 |
19,700.00 |
19,300.00 |
19,450.00 |
0.0M |
| 2022-02-15 |
19,300.00 |
19,600.00 |
19,150.00 |
19,300.00 |
1.5M |
| 2022-02-14 |
19,050.00 |
19,500.00 |
18,950.00 |
19,200.00 |
0.0M |
| 2022-02-13 |
19,550.00 |
19,550.00 |
19,550.00 |
19,550.00 |
0.0M |
| 2022-02-11 |
19,550.00 |
19,950.00 |
19,450.00 |
19,550.00 |
2.0M |
| 2022-02-10 |
20,200.00 |
20,200.00 |
19,600.00 |
19,750.00 |
0.0M |
| 2022-02-09 |
19,300.00 |
20,100.00 |
19,300.00 |
19,850.00 |
3.9M |
| 2022-02-08 |
19,350.00 |
19,600.00 |
19,000.00 |
19,150.00 |
2.8M |
| 2022-02-07 |
19,400.00 |
19,400.00 |
18,850.00 |
19,300.00 |
0.0M |
| 2022-02-06 |
19,350.00 |
19,350.00 |
19,350.00 |
19,350.00 |
0.0M |
| 2022-02-04 |
19,100.00 |
19,450.00 |
19,000.00 |
19,350.00 |
3.1M |
| 2022-02-03 |
19,250.00 |
19,300.00 |
19,100.00 |
19,150.00 |
0.0M |
| 2022-01-28 |
19,350.00 |
19,800.00 |
18,750.00 |
19,700.00 |
5.4M |
| 2022-01-27 |
21,050.00 |
21,150.00 |
19,300.00 |
19,300.00 |
0.0M |
| 2022-01-26 |
21,350.00 |
21,600.00 |
21,050.00 |
21,100.00 |
0.0M |
| 2022-01-25 |
21,600.00 |
21,750.00 |
21,100.00 |
21,250.00 |
3.6M |
| 2022-01-24 |
21,950.00 |
22,200.00 |
21,400.00 |
21,550.00 |
3.4M |
| 2022-01-23 |
22,150.00 |
22,150.00 |
22,150.00 |
22,150.00 |
0.0M |
| 2022-01-21 |
22,850.00 |
22,900.00 |
22,050.00 |
22,150.00 |
4.0M |
| 2022-01-20 |
22,800.00 |
23,200.00 |
22,650.00 |
23,100.00 |
0.0M |
| 2022-01-19 |
22,850.00 |
23,150.00 |
22,500.00 |
22,700.00 |
0.0M |
| 2022-01-18 |
23,500.00 |
23,600.00 |
23,000.00 |
23,150.00 |
0.0M |
| 2022-01-17 |
24,300.00 |
24,300.00 |
23,150.00 |
23,600.00 |
0.0M |
| 2022-01-16 |
24,050.00 |
24,050.00 |
24,050.00 |
24,050.00 |
0.0M |
| 2022-01-14 |
24,050.00 |
24,800.00 |
23,950.00 |
24,050.00 |
4.3M |
| 2022-01-13 |
24,400.00 |
25,000.00 |
23,850.00 |
24,150.00 |
0.0M |
| 2022-01-12 |
24,450.00 |
24,550.00 |
24,100.00 |
24,350.00 |
3.1M |
| 2022-01-11 |
23,850.00 |
24,500.00 |
23,750.00 |
24,350.00 |
0.0M |
| 2022-01-10 |
23,950.00 |
24,250.00 |
23,600.00 |
23,800.00 |
0.0M |
| 2022-01-09 |
24,150.00 |
24,150.00 |
24,150.00 |
24,150.00 |
0.0M |
| 2022-01-07 |
24,450.00 |
24,450.00 |
23,550.00 |
24,150.00 |
3.8M |
| 2022-01-06 |
23,850.00 |
24,950.00 |
23,800.00 |
24,000.00 |
0.0M |
| 2022-01-05 |
25,750.00 |
25,750.00 |
24,150.00 |
24,300.00 |
0.0M |
| 2022-01-04 |
24,950.00 |
26,000.00 |
24,800.00 |
25,800.00 |
0.0M |
| 2022-01-03 |
24,800.00 |
24,900.00 |
24,400.00 |
24,700.00 |
3.4M |