| 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 |
1,309.00 |
1,404.00 |
1,309.00 |
1,361.00 |
1.7M |
| 2024-12-27 |
1,339.00 |
1,380.00 |
1,300.00 |
1,347.00 |
2.3M |
| 2024-12-26 |
1,430.00 |
1,431.00 |
1,349.00 |
1,357.00 |
2.3M |
| 2024-12-24 |
1,458.00 |
1,489.00 |
1,412.00 |
1,418.00 |
1.2M |
| 2024-12-23 |
1,460.00 |
1,460.00 |
1,359.00 |
1,449.00 |
5.0M |
| 2024-12-20 |
1,530.00 |
1,530.00 |
1,425.00 |
1,440.00 |
1.8M |
| 2024-12-19 |
1,501.00 |
1,537.00 |
1,453.00 |
1,516.00 |
1.5M |
| 2024-12-18 |
1,531.00 |
1,574.00 |
1,525.00 |
1,562.00 |
1.2M |
| 2024-12-17 |
1,668.00 |
1,682.00 |
1,502.00 |
1,522.00 |
3.0M |
| 2024-12-16 |
1,673.00 |
1,711.00 |
1,651.00 |
1,667.00 |
1.5M |
| 2024-12-13 |
1,640.00 |
1,662.00 |
1,607.00 |
1,654.00 |
1.4M |
| 2024-12-12 |
1,600.00 |
1,683.00 |
1,546.00 |
1,650.00 |
2.1M |
| 2024-12-11 |
1,600.00 |
1,634.00 |
1,544.00 |
1,574.00 |
1.8M |
| 2024-12-10 |
1,523.00 |
1,607.00 |
1,523.00 |
1,599.00 |
1.8M |
| 2024-12-09 |
1,555.00 |
1,585.00 |
1,489.00 |
1,506.00 |
2.3M |
| 2024-12-06 |
1,584.00 |
1,655.00 |
1,527.00 |
1,610.00 |
2.6M |
| 2024-12-05 |
1,673.00 |
1,673.00 |
1,574.00 |
1,584.00 |
1.7M |
| 2024-12-04 |
1,655.00 |
1,687.00 |
1,610.00 |
1,661.00 |
2.9M |
| 2024-12-03 |
1,714.00 |
1,763.00 |
1,678.00 |
1,718.00 |
1.3M |
| 2024-12-02 |
1,713.00 |
1,784.00 |
1,677.00 |
1,711.00 |
1.5M |
| 2024-11-29 |
1,890.00 |
1,890.00 |
1,681.00 |
1,694.00 |
3.5M |
| 2024-11-28 |
1,860.00 |
1,902.00 |
1,840.00 |
1,893.00 |
1.9M |
| 2024-11-27 |
1,939.00 |
1,979.00 |
1,838.00 |
1,853.00 |
1.5M |
| 2024-11-26 |
2,010.00 |
2,030.00 |
1,928.00 |
1,932.00 |
2.4M |
| 2024-11-25 |
1,905.00 |
2,025.00 |
1,905.00 |
1,999.00 |
2.2M |
| 2024-11-22 |
1,856.00 |
1,938.00 |
1,856.00 |
1,887.00 |
3.2M |
| 2024-11-21 |
1,774.00 |
1,882.00 |
1,755.00 |
1,857.00 |
2.8M |
| 2024-11-20 |
1,746.00 |
1,819.00 |
1,712.00 |
1,774.00 |
2.0M |
| 2024-11-19 |
1,734.00 |
1,758.00 |
1,650.00 |
1,758.00 |
1.9M |
| 2024-11-18 |
1,600.00 |
1,706.00 |
1,584.00 |
1,698.00 |
2.8M |
| 2024-11-15 |
1,652.00 |
1,700.00 |
1,550.00 |
1,587.00 |
8.3M |
| 2024-11-14 |
1,919.00 |
1,928.00 |
1,770.00 |
1,827.00 |
2.7M |
| 2024-11-13 |
1,990.00 |
2,005.00 |
1,840.00 |
1,865.00 |
3.9M |
| 2024-11-12 |
2,025.00 |
2,100.00 |
1,985.00 |
2,010.00 |
3.3M |
| 2024-11-11 |
2,145.00 |
2,160.00 |
2,015.00 |
2,020.00 |
3.3M |
| 2024-11-08 |
2,100.00 |
2,170.00 |
2,050.00 |
2,070.00 |
3.3M |
| 2024-11-07 |
2,100.00 |
2,130.00 |
2,000.00 |
2,070.00 |
5.0M |
| 2024-11-06 |
2,445.00 |
2,465.00 |
2,090.00 |
2,120.00 |
6.4M |
| 2024-11-05 |
2,485.00 |
2,490.00 |
2,390.00 |
2,405.00 |
2.5M |
| 2024-11-04 |
2,390.00 |
2,530.00 |
2,355.00 |
2,515.00 |
3.8M |
| 2024-11-01 |
2,310.00 |
2,450.00 |
2,275.00 |
2,390.00 |
2.7M |
| 2024-10-31 |
2,395.00 |
2,425.00 |
2,320.00 |
2,350.00 |
2.1M |
| 2024-10-30 |
2,440.00 |
2,515.00 |
2,395.00 |
2,420.00 |
2.1M |
| 2024-10-29 |
2,485.00 |
2,505.00 |
2,370.00 |
2,480.00 |
2.9M |
| 2024-10-28 |
2,335.00 |
2,545.00 |
2,320.00 |
2,540.00 |
3.5M |
| 2024-10-25 |
2,460.00 |
2,460.00 |
2,305.00 |
2,320.00 |
2.0M |
| 2024-10-24 |
2,420.00 |
2,465.00 |
2,330.00 |
2,355.00 |
2.3M |
| 2024-10-23 |
2,230.00 |
2,395.00 |
2,195.00 |
2,375.00 |
2.0M |
| 2024-10-22 |
2,340.00 |
2,355.00 |
2,200.00 |
2,210.00 |
3.0M |
| 2024-10-21 |
2,330.00 |
2,435.00 |
2,330.00 |
2,380.00 |
1.7M |
| 2024-10-18 |
2,420.00 |
2,420.00 |
2,295.00 |
2,360.00 |
2.0M |
| 2024-10-17 |
2,480.00 |
2,525.00 |
2,400.00 |
2,410.00 |
1.7M |
| 2024-10-16 |
2,570.00 |
2,570.00 |
2,475.00 |
2,475.00 |
1.2M |
| 2024-10-15 |
2,675.00 |
2,740.00 |
2,480.00 |
2,540.00 |
2.7M |
| 2024-10-14 |
2,690.00 |
2,715.00 |
2,620.00 |
2,675.00 |
1.3M |
| 2024-10-11 |
2,860.00 |
2,935.00 |
2,730.00 |
2,770.00 |
1.6M |
| 2024-10-10 |
2,955.00 |
2,955.00 |
2,830.00 |
2,860.00 |
1.5M |
| 2024-10-08 |
2,775.00 |
2,955.00 |
2,765.00 |
2,910.00 |
2.1M |
| 2024-10-07 |
2,750.00 |
2,860.00 |
2,725.00 |
2,840.00 |
1.8M |
| 2024-10-04 |
2,765.00 |
2,825.00 |
2,700.00 |
2,705.00 |
1.8M |
| 2024-10-02 |
2,820.00 |
2,905.00 |
2,790.00 |
2,825.00 |
1.9M |
| 2024-09-30 |
2,940.00 |
3,060.00 |
2,875.00 |
2,895.00 |
2.3M |
| 2024-09-27 |
2,885.00 |
2,965.00 |
2,840.00 |
2,935.00 |
1.6M |
| 2024-09-26 |
2,845.00 |
2,910.00 |
2,750.00 |
2,910.00 |
1.9M |
| 2024-09-25 |
2,820.00 |
2,905.00 |
2,785.00 |
2,830.00 |
2.5M |
| 2024-09-24 |
2,720.00 |
2,860.00 |
2,715.00 |
2,840.00 |
2.6M |
| 2024-09-23 |
2,620.00 |
2,690.00 |
2,550.00 |
2,690.00 |
1.2M |
| 2024-09-20 |
2,620.00 |
2,680.00 |
2,585.00 |
2,590.00 |
1.6M |
| 2024-09-19 |
2,590.00 |
2,655.00 |
2,475.00 |
2,560.00 |
1.8M |
| 2024-09-13 |
2,535.00 |
2,590.00 |
2,460.00 |
2,550.00 |
1.5M |
| 2024-09-12 |
2,545.00 |
2,550.00 |
2,460.00 |
2,530.00 |
2.5M |
| 2024-09-11 |
2,230.00 |
2,500.00 |
2,230.00 |
2,455.00 |
3.4M |
| 2024-09-10 |
2,380.00 |
2,395.00 |
2,210.00 |
2,220.00 |
2.1M |
| 2024-09-09 |
2,325.00 |
2,445.00 |
2,320.00 |
2,365.00 |
1.8M |
| 2024-09-06 |
2,670.00 |
2,700.00 |
2,390.00 |
2,430.00 |
2.7M |
| 2024-09-05 |
2,725.00 |
2,785.00 |
2,615.00 |
2,655.00 |
2.1M |
| 2024-09-04 |
2,610.00 |
2,730.00 |
2,600.00 |
2,660.00 |
2.6M |
| 2024-09-03 |
2,870.00 |
2,945.00 |
2,735.00 |
2,800.00 |
2.7M |
| 2024-09-02 |
2,580.00 |
2,860.00 |
2,580.00 |
2,835.00 |
4.8M |
| 2024-08-30 |
2,570.00 |
2,595.00 |
2,495.00 |
2,570.00 |
1.4M |
| 2024-08-29 |
2,310.00 |
2,590.00 |
2,310.00 |
2,565.00 |
3.0M |
| 2024-08-28 |
2,480.00 |
2,485.00 |
2,355.00 |
2,370.00 |
1.1M |
| 2024-08-27 |
2,410.00 |
2,540.00 |
2,390.00 |
2,460.00 |
1.5M |
| 2024-08-26 |
2,425.00 |
2,490.00 |
2,375.00 |
2,445.00 |
1.7M |
| 2024-08-23 |
2,380.00 |
2,440.00 |
2,325.00 |
2,375.00 |
1.5M |
| 2024-08-22 |
2,335.00 |
2,455.00 |
2,310.00 |
2,440.00 |
2.4M |
| 2024-08-21 |
2,110.00 |
2,370.00 |
2,110.00 |
2,320.00 |
3.1M |
| 2024-08-20 |
2,165.00 |
2,180.00 |
2,090.00 |
2,145.00 |
1.5M |
| 2024-08-19 |
2,265.00 |
2,280.00 |
2,105.00 |
2,125.00 |
1.8M |
| 2024-08-16 |
2,385.00 |
2,430.00 |
2,275.00 |
2,290.00 |
1.3M |
| 2024-08-14 |
2,310.00 |
2,360.00 |
2,260.00 |
2,320.00 |
1.6M |
| 2024-08-13 |
2,180.00 |
2,275.00 |
2,125.00 |
2,225.00 |
1.1M |
| 2024-08-12 |
2,140.00 |
2,250.00 |
2,140.00 |
2,215.00 |
1.0M |
| 2024-08-09 |
2,090.00 |
2,230.00 |
2,070.00 |
2,165.00 |
2.4M |
| 2024-08-08 |
2,080.00 |
2,160.00 |
1,982.00 |
1,998.00 |
2.6M |
| 2024-08-07 |
2,235.00 |
2,305.00 |
2,145.00 |
2,175.00 |
1.8M |
| 2024-08-06 |
2,100.00 |
2,320.00 |
2,070.00 |
2,260.00 |
2.8M |
| 2024-08-05 |
2,390.00 |
2,435.00 |
1,950.00 |
1,999.00 |
3.0M |
| 2024-08-02 |
2,315.00 |
2,515.00 |
2,310.00 |
2,420.00 |
1.9M |
| 2024-08-01 |
2,340.00 |
2,480.00 |
2,240.00 |
2,440.00 |
3.5M |
| 2024-07-31 |
2,415.00 |
2,440.00 |
2,270.00 |
2,305.00 |
3.5M |
| 2024-07-30 |
2,335.00 |
2,540.00 |
2,335.00 |
2,450.00 |
2.5M |
| 2024-07-29 |
2,375.00 |
2,415.00 |
2,305.00 |
2,375.00 |
2.0M |
| 2024-07-26 |
2,480.00 |
2,480.00 |
2,325.00 |
2,360.00 |
2.2M |
| 2024-07-25 |
2,270.00 |
2,535.00 |
2,230.00 |
2,455.00 |
3.4M |
| 2024-07-24 |
2,360.00 |
2,465.00 |
2,335.00 |
2,365.00 |
2.2M |
| 2024-07-23 |
2,535.00 |
2,535.00 |
2,365.00 |
2,400.00 |
2.5M |
| 2024-07-22 |
2,660.00 |
2,700.00 |
2,470.00 |
2,485.00 |
3.4M |
| 2024-07-19 |
2,605.00 |
2,715.00 |
2,580.00 |
2,715.00 |
1.7M |
| 2024-07-18 |
2,550.00 |
2,685.00 |
2,535.00 |
2,605.00 |
2.3M |
| 2024-07-17 |
2,710.00 |
2,725.00 |
2,580.00 |
2,610.00 |
3.0M |
| 2024-07-16 |
2,930.00 |
2,935.00 |
2,675.00 |
2,740.00 |
3.9M |
| 2024-07-15 |
3,025.00 |
3,040.00 |
2,890.00 |
2,950.00 |
1.5M |
| 2024-07-12 |
2,915.00 |
3,060.00 |
2,915.00 |
3,025.00 |
1.6M |
| 2024-07-11 |
2,930.00 |
3,050.00 |
2,865.00 |
2,990.00 |
1.9M |
| 2024-07-10 |
2,990.00 |
3,030.00 |
2,890.00 |
2,905.00 |
1.8M |
| 2024-07-09 |
3,055.00 |
3,120.00 |
3,005.00 |
3,010.00 |
1.2M |
| 2024-07-08 |
2,935.00 |
3,110.00 |
2,890.00 |
3,040.00 |
1.8M |
| 2024-07-05 |
2,940.00 |
3,015.00 |
2,870.00 |
2,935.00 |
1.4M |
| 2024-07-04 |
2,970.00 |
3,035.00 |
2,880.00 |
2,915.00 |
1.8M |
| 2024-07-03 |
2,790.00 |
2,970.00 |
2,785.00 |
2,895.00 |
2.6M |
| 2024-07-02 |
2,845.00 |
2,885.00 |
2,680.00 |
2,690.00 |
1.2M |
| 2024-07-01 |
2,635.00 |
2,820.00 |
2,590.00 |
2,815.00 |
1.9M |
| 2024-06-28 |
2,630.00 |
2,705.00 |
2,520.00 |
2,635.00 |
2.2M |
| 2024-06-27 |
2,715.00 |
2,750.00 |
2,595.00 |
2,610.00 |
1.2M |
| 2024-06-26 |
2,680.00 |
2,725.00 |
2,650.00 |
2,665.00 |
1.1M |
| 2024-06-25 |
2,770.00 |
2,795.00 |
2,650.00 |
2,670.00 |
1.7M |
| 2024-06-24 |
2,865.00 |
2,875.00 |
2,735.00 |
2,745.00 |
1.6M |
| 2024-06-21 |
2,915.00 |
2,985.00 |
2,840.00 |
2,865.00 |
1.5M |
| 2024-06-20 |
2,960.00 |
3,040.00 |
2,915.00 |
2,925.00 |
1.3M |
| 2024-06-19 |
2,815.00 |
2,985.00 |
2,790.00 |
2,950.00 |
2.0M |
| 2024-06-18 |
3,000.00 |
3,015.00 |
2,790.00 |
2,820.00 |
2.3M |
| 2024-06-17 |
3,030.00 |
3,035.00 |
2,900.00 |
2,930.00 |
2.6M |
| 2024-06-14 |
3,280.00 |
3,280.00 |
3,050.00 |
3,080.00 |
1.8M |
| 2024-06-13 |
3,285.00 |
3,290.00 |
3,200.00 |
3,255.00 |
0.9M |
| 2024-06-12 |
3,275.00 |
3,320.00 |
3,180.00 |
3,210.00 |
0.9M |
| 2024-06-11 |
3,325.00 |
3,430.00 |
3,270.00 |
3,275.00 |
1.8M |
| 2024-06-10 |
3,385.00 |
3,385.00 |
3,185.00 |
3,320.00 |
1.7M |
| 2024-06-07 |
3,240.00 |
3,410.00 |
3,180.00 |
3,390.00 |
2.0M |
| 2024-06-05 |
2,920.00 |
3,245.00 |
2,890.00 |
3,175.00 |
3.5M |
| 2024-06-04 |
2,835.00 |
2,950.00 |
2,780.00 |
2,900.00 |
1.5M |
| 2024-06-03 |
2,780.00 |
2,925.00 |
2,780.00 |
2,840.00 |
1.7M |
| 2024-05-31 |
2,820.00 |
2,890.00 |
2,735.00 |
2,785.00 |
1.7M |
| 2024-05-30 |
2,900.00 |
2,965.00 |
2,755.00 |
2,790.00 |
4.3M |
| 2024-05-29 |
3,205.00 |
3,270.00 |
2,920.00 |
2,925.00 |
4.0M |
| 2024-05-28 |
3,385.00 |
3,395.00 |
3,245.00 |
3,270.00 |
0.7M |
| 2024-05-27 |
3,210.00 |
3,430.00 |
3,105.00 |
3,415.00 |
1.3M |
| 2024-05-24 |
3,300.00 |
3,305.00 |
3,180.00 |
3,210.00 |
0.7M |
| 2024-05-23 |
3,330.00 |
3,360.00 |
3,235.00 |
3,320.00 |
0.6M |
| 2024-05-22 |
3,395.00 |
3,465.00 |
3,305.00 |
3,330.00 |
0.5M |
| 2024-05-21 |
3,580.00 |
3,580.00 |
3,325.00 |
3,365.00 |
1.6M |
| 2024-05-20 |
3,640.00 |
3,650.00 |
3,525.00 |
3,580.00 |
0.6M |
| 2024-05-17 |
3,690.00 |
3,785.00 |
3,590.00 |
3,635.00 |
0.7M |
| 2024-05-16 |
3,760.00 |
3,760.00 |
3,690.00 |
3,750.00 |
0.5M |
| 2024-05-14 |
3,640.00 |
3,740.00 |
3,620.00 |
3,690.00 |
0.4M |
| 2024-05-13 |
3,680.00 |
3,695.00 |
3,560.00 |
3,620.00 |
0.8M |
| 2024-05-10 |
3,755.00 |
3,800.00 |
3,685.00 |
3,695.00 |
1.0M |
| 2024-05-09 |
3,850.00 |
3,850.00 |
3,670.00 |
3,715.00 |
0.7M |
| 2024-05-08 |
3,830.00 |
3,860.00 |
3,750.00 |
3,835.00 |
0.5M |
| 2024-05-07 |
3,985.00 |
3,985.00 |
3,800.00 |
3,840.00 |
0.7M |
| 2024-05-03 |
4,020.00 |
4,030.00 |
3,830.00 |
3,900.00 |
0.7M |
| 2024-05-02 |
3,880.00 |
4,035.00 |
3,865.00 |
3,965.00 |
0.4M |
| 2024-04-30 |
3,945.00 |
4,015.00 |
3,885.00 |
3,970.00 |
0.8M |
| 2024-04-29 |
3,700.00 |
3,870.00 |
3,655.00 |
3,855.00 |
2.7M |
| 2024-04-26 |
3,805.00 |
3,805.00 |
3,620.00 |
3,705.00 |
1.1M |
| 2024-04-25 |
3,885.00 |
3,905.00 |
3,680.00 |
3,730.00 |
1.5M |
| 2024-04-24 |
3,820.00 |
3,995.00 |
3,815.00 |
3,920.00 |
1.3M |
| 2024-04-23 |
3,735.00 |
3,825.00 |
3,640.00 |
3,655.00 |
0.5M |
| 2024-04-22 |
3,625.00 |
3,810.00 |
3,600.00 |
3,780.00 |
0.9M |
| 2024-04-19 |
3,520.00 |
3,575.00 |
3,410.00 |
3,550.00 |
1.0M |
| 2024-04-18 |
3,355.00 |
3,645.00 |
3,355.00 |
3,645.00 |
0.7M |
| 2024-04-17 |
3,450.00 |
3,540.00 |
3,350.00 |
3,355.00 |
0.8M |
| 2024-04-16 |
3,555.00 |
3,555.00 |
3,375.00 |
3,450.00 |
1.1M |
| 2024-04-15 |
3,595.00 |
3,670.00 |
3,515.00 |
3,620.00 |
1.0M |
| 2024-04-12 |
3,900.00 |
3,915.00 |
3,630.00 |
3,675.00 |
0.6M |
| 2024-04-11 |
3,620.00 |
3,825.00 |
3,620.00 |
3,815.00 |
0.5M |
| 2024-04-09 |
4,000.00 |
4,025.00 |
3,810.00 |
3,820.00 |
0.8M |
| 2024-04-08 |
3,790.00 |
3,945.00 |
3,600.00 |
3,930.00 |
1.7M |
| 2024-04-05 |
4,080.00 |
4,090.00 |
3,920.00 |
3,945.00 |
1.1M |
| 2024-04-04 |
4,155.00 |
4,205.00 |
3,970.00 |
4,155.00 |
1.2M |
| 2024-04-03 |
4,475.00 |
4,475.00 |
4,030.00 |
4,070.00 |
1.8M |
| 2024-04-02 |
4,635.00 |
4,715.00 |
4,495.00 |
4,520.00 |
0.6M |
| 2024-04-01 |
4,840.00 |
4,850.00 |
4,635.00 |
4,655.00 |
0.6M |
| 2024-03-29 |
4,960.00 |
4,960.00 |
4,675.00 |
4,820.00 |
1.1M |
| 2024-03-28 |
5,150.00 |
5,205.00 |
4,940.00 |
4,960.00 |
0.7M |
| 2024-03-27 |
5,170.00 |
5,330.00 |
5,065.00 |
5,150.00 |
0.9M |
| 2024-03-26 |
5,245.00 |
5,340.00 |
5,090.00 |
5,110.00 |
0.9M |
| 2024-03-25 |
5,095.00 |
5,300.00 |
5,035.00 |
5,275.00 |
0.8M |
| 2024-03-22 |
4,855.00 |
5,035.00 |
4,800.00 |
5,005.00 |
0.6M |
| 2024-03-21 |
4,895.00 |
4,925.00 |
4,755.00 |
4,855.00 |
0.7M |
| 2024-03-20 |
4,765.00 |
4,930.00 |
4,700.00 |
4,730.00 |
0.6M |
| 2024-03-19 |
4,820.00 |
4,820.00 |
4,585.00 |
4,765.00 |
0.5M |
| 2024-03-18 |
4,450.00 |
4,720.00 |
4,435.00 |
4,680.00 |
0.8M |
| 2024-03-15 |
4,630.00 |
4,700.00 |
4,395.00 |
4,445.00 |
0.9M |
| 2024-03-14 |
4,895.00 |
4,960.00 |
4,635.00 |
4,735.00 |
1.2M |
| 2024-03-13 |
4,950.00 |
5,050.00 |
4,860.00 |
4,945.00 |
1.3M |
| 2024-03-12 |
4,480.00 |
4,940.00 |
4,465.00 |
4,940.00 |
1.1M |
| 2024-03-11 |
4,405.00 |
4,505.00 |
4,360.00 |
4,420.00 |
0.7M |
| 2024-03-08 |
4,470.00 |
4,615.00 |
4,445.00 |
4,500.00 |
1.1M |
| 2024-03-07 |
4,135.00 |
4,435.00 |
4,110.00 |
4,375.00 |
2.0M |
| 2024-03-06 |
4,115.00 |
4,235.00 |
4,070.00 |
4,125.00 |
1.1M |
| 2024-03-05 |
4,375.00 |
4,425.00 |
4,190.00 |
4,200.00 |
1.0M |
| 2024-03-04 |
4,475.00 |
4,525.00 |
4,380.00 |
4,495.00 |
0.4M |
| 2024-02-29 |
4,250.00 |
4,395.00 |
4,185.00 |
4,395.00 |
0.4M |
| 2024-02-28 |
4,460.00 |
4,505.00 |
4,300.00 |
4,320.00 |
0.7M |
| 2024-02-27 |
4,550.00 |
4,625.00 |
4,250.00 |
4,325.00 |
0.8M |
| 2024-02-26 |
4,375.00 |
4,515.00 |
4,375.00 |
4,430.00 |
0.4M |
| 2024-02-23 |
4,485.00 |
4,515.00 |
4,325.00 |
4,380.00 |
0.5M |
| 2024-02-22 |
4,485.00 |
4,610.00 |
4,415.00 |
4,430.00 |
0.8M |
| 2024-02-21 |
4,295.00 |
4,525.00 |
4,275.00 |
4,480.00 |
0.7M |
| 2024-02-20 |
4,210.00 |
4,435.00 |
4,105.00 |
4,420.00 |
0.9M |
| 2024-02-19 |
4,450.00 |
4,555.00 |
4,320.00 |
4,350.00 |
0.8M |
| 2024-02-16 |
4,475.00 |
4,600.00 |
4,420.00 |
4,530.00 |
0.9M |
| 2024-02-15 |
4,120.00 |
4,310.00 |
4,120.00 |
4,275.00 |
1.5M |
| 2024-02-14 |
3,900.00 |
4,125.00 |
3,820.00 |
4,060.00 |
0.8M |
| 2024-02-13 |
4,085.00 |
4,185.00 |
4,030.00 |
4,060.00 |
0.3M |
| 2024-02-08 |
4,070.00 |
4,110.00 |
3,985.00 |
4,085.00 |
0.5M |
| 2024-02-07 |
3,760.00 |
4,085.00 |
3,750.00 |
3,900.00 |
0.7M |
| 2024-02-06 |
3,850.00 |
3,850.00 |
3,620.00 |
3,675.00 |
0.4M |
| 2024-02-05 |
3,925.00 |
3,940.00 |
3,775.00 |
3,905.00 |
0.6M |
| 2024-02-02 |
3,735.00 |
3,940.00 |
3,655.00 |
3,925.00 |
0.5M |
| 2024-02-01 |
3,580.00 |
3,730.00 |
3,415.00 |
3,730.00 |
0.4M |
| 2024-01-31 |
3,560.00 |
3,760.00 |
3,505.00 |
3,570.00 |
0.3M |
| 2024-01-30 |
3,760.00 |
3,875.00 |
3,545.00 |
3,565.00 |
1.0M |
| 2024-01-29 |
3,815.00 |
3,820.00 |
3,635.00 |
3,730.00 |
0.7M |
| 2024-01-26 |
3,250.00 |
3,770.00 |
3,250.00 |
3,720.00 |
0.8M |
| 2024-01-25 |
3,550.00 |
3,550.00 |
3,295.00 |
3,370.00 |
0.8M |
| 2024-01-24 |
3,600.00 |
3,670.00 |
3,445.00 |
3,610.00 |
0.6M |
| 2024-01-23 |
3,600.00 |
3,695.00 |
3,500.00 |
3,575.00 |
0.5M |
| 2024-01-22 |
3,895.00 |
3,945.00 |
3,575.00 |
3,605.00 |
0.7M |
| 2024-01-19 |
4,105.00 |
4,195.00 |
3,875.00 |
3,965.00 |
0.5M |
| 2024-01-18 |
4,200.00 |
4,310.00 |
4,050.00 |
4,090.00 |
0.3M |
| 2024-01-17 |
4,505.00 |
4,505.00 |
4,145.00 |
4,155.00 |
0.4M |
| 2024-01-16 |
4,470.00 |
4,595.00 |
4,420.00 |
4,495.00 |
0.1M |
| 2024-01-15 |
4,660.00 |
4,725.00 |
4,455.00 |
4,520.00 |
0.5M |
| 2024-01-12 |
4,940.00 |
4,940.00 |
4,690.00 |
4,735.00 |
0.4M |
| 2024-01-11 |
4,885.00 |
5,035.00 |
4,885.00 |
5,020.00 |
0.1M |
| 2024-01-10 |
5,060.00 |
5,090.00 |
4,845.00 |
4,890.00 |
0.2M |
| 2024-01-09 |
5,250.00 |
5,260.00 |
5,075.00 |
5,075.00 |
0.1M |
| 2024-01-08 |
5,330.00 |
5,350.00 |
5,140.00 |
5,185.00 |
0.1M |
| 2024-01-05 |
5,150.00 |
5,385.00 |
5,060.00 |
5,330.00 |
0.2M |
| 2024-01-04 |
5,140.00 |
5,195.00 |
5,000.00 |
5,150.00 |
0.2M |
| 2024-01-03 |
5,425.00 |
5,445.00 |
5,140.00 |
5,205.00 |
0.3M |
| 2024-01-02 |
5,580.00 |
5,635.00 |
5,500.00 |
5,500.00 |
0.2M |