14,610.00
最后更新: 2025-09-26
| 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 | 16,980.00 | 17,115.00 | 16,785.00 | 16,810.00 | 0.4M |
| 2022-12-28 | 17,500.00 | 17,500.00 | 16,885.00 | 17,005.00 | 0.7M |
| 2022-12-27 | 17,590.00 | 17,830.00 | 17,535.00 | 17,665.00 | 0.5M |
| 2022-12-26 | 17,420.00 | 17,615.00 | 17,335.00 | 17,565.00 | 0.4M |
| 2022-12-23 | 17,795.00 | 17,800.00 | 17,440.00 | 17,450.00 | 0.7M |
| 2022-12-22 | 18,000.00 | 18,195.00 | 17,960.00 | 18,130.00 | 0.4M |
| 2022-12-21 | 18,120.00 | 18,235.00 | 17,830.00 | 17,875.00 | 0.6M |
| 2022-12-20 | 18,170.00 | 18,415.00 | 18,005.00 | 18,070.00 | 0.6M |
| 2022-12-19 | 18,415.00 | 18,470.00 | 18,215.00 | 18,295.00 | 0.5M |
| 2022-12-16 | 18,280.00 | 18,560.00 | 18,255.00 | 18,560.00 | 0.6M |
| 2022-12-15 | 18,785.00 | 19,015.00 | 18,595.00 | 18,620.00 | 0.4M |
| 2022-12-14 | 18,460.00 | 18,925.00 | 18,435.00 | 18,920.00 | 0.6M |
| 2022-12-13 | 18,550.00 | 18,740.00 | 18,320.00 | 18,475.00 | 0.8M |
| 2022-12-12 | 18,460.00 | 18,635.00 | 18,320.00 | 18,605.00 | 0.8M |
| 2022-12-09 | 19,440.00 | 19,440.00 | 18,515.00 | 18,655.00 | 1.4M |
| 2022-12-08 | 19,525.00 | 19,680.00 | 19,265.00 | 19,340.00 | 0.5M |
| 2022-12-07 | 19,370.00 | 19,735.00 | 19,370.00 | 19,625.00 | 0.5M |
| 2022-12-06 | 19,545.00 | 19,775.00 | 19,375.00 | 19,600.00 | 0.7M |
| 2022-12-05 | 20,395.00 | 20,440.00 | 19,780.00 | 19,815.00 | 0.8M |
| 2022-12-02 | 20,740.00 | 20,775.00 | 20,345.00 | 20,395.00 | 0.6M |
| 2022-12-01 | 20,980.00 | 21,060.00 | 20,765.00 | 20,780.00 | 0.8M |
| 2022-11-30 | 20,380.00 | 20,640.00 | 20,070.00 | 20,635.00 | 0.8M |
| 2022-11-29 | 20,215.00 | 20,475.00 | 20,160.00 | 20,475.00 | 0.6M |
| 2022-11-28 | 20,550.00 | 20,750.00 | 20,230.00 | 20,330.00 | 0.6M |
| 2022-11-27 | 20,575.00 | 20,575.00 | 20,575.00 | 20,575.00 | 0.0M |
| 2022-11-25 | 20,255.00 | 20,650.00 | 20,180.00 | 20,575.00 | 0.8M |
| 2022-11-24 | 19,990.00 | 20,265.00 | 19,985.00 | 20,265.00 | 0.5M |
| 2022-11-23 | 19,650.00 | 19,825.00 | 19,535.00 | 19,780.00 | 0.7M |
| 2022-11-22 | 19,710.00 | 19,905.00 | 19,400.00 | 19,430.00 | 0.7M |
| 2022-11-21 | 20,370.00 | 20,370.00 | 19,770.00 | 19,895.00 | 0.8M |
| 2022-11-18 | 20,515.00 | 20,665.00 | 20,310.00 | 20,370.00 | 0.6M |
| 2022-11-17 | 20,705.00 | 20,800.00 | 20,455.00 | 20,515.00 | 0.9M |
| 2022-11-16 | 21,150.00 | 21,200.00 | 20,560.00 | 20,910.00 | 1.1M |
| 2022-11-15 | 21,300.00 | 21,300.00 | 20,925.00 | 21,150.00 | 1.1M |
| 2022-11-14 | 21,090.00 | 21,415.00 | 21,060.00 | 21,200.00 | 2.4M |
| 2022-11-13 | 20,995.00 | 20,995.00 | 20,995.00 | 20,995.00 | 0.0M |
| 2022-11-11 | 21,025.00 | 21,090.00 | 20,675.00 | 20,995.00 | 2.2M |
| 2022-11-10 | 20,370.00 | 20,665.00 | 20,295.00 | 20,370.00 | 0.9M |
| 2022-11-09 | 20,365.00 | 20,565.00 | 20,270.00 | 20,560.00 | 1.0M |
| 2022-11-08 | 20,385.00 | 20,460.00 | 19,830.00 | 20,355.00 | 1.2M |
| 2022-11-07 | 20,440.00 | 20,495.00 | 20,150.00 | 20,335.00 | 0.9M |
| 2022-11-04 | 20,450.00 | 20,555.00 | 20,240.00 | 20,385.00 | 1.2M |
| 2022-11-03 | 19,545.00 | 20,525.00 | 19,525.00 | 20,485.00 | 1.6M |
| 2022-11-02 | 20,460.00 | 20,700.00 | 19,865.00 | 20,050.00 | 1.7M |
| 2022-11-01 | 20,065.00 | 20,490.00 | 20,025.00 | 20,480.00 | 1.5M |
| 2022-10-31 | 20,070.00 | 20,130.00 | 19,655.00 | 19,950.00 | 1.1M |
| 2022-10-28 | 19,525.00 | 20,080.00 | 19,430.00 | 19,805.00 | 1.5M |
| 2022-10-27 | 18,970.00 | 19,630.00 | 18,970.00 | 19,630.00 | 1.5M |
| 2022-10-26 | 18,910.00 | 19,035.00 | 18,770.00 | 18,770.00 | 0.9M |
| 2022-10-25 | 18,990.00 | 19,200.00 | 18,660.00 | 18,770.00 | 1.1M |
| 2022-10-24 | 18,950.00 | 19,025.00 | 18,770.00 | 18,950.00 | 1.2M |
| 2022-10-21 | 18,470.00 | 18,910.00 | 18,465.00 | 18,585.00 | 1.1M |
| 2022-10-20 | 18,845.00 | 18,845.00 | 18,285.00 | 18,470.00 | 1.2M |
| 2022-10-19 | 18,585.00 | 19,250.00 | 18,570.00 | 18,920.00 | 1.3M |
| 2022-10-18 | 18,655.00 | 18,730.00 | 18,165.00 | 18,535.00 | 0.8M |
| 2022-10-17 | 17,450.00 | 18,335.00 | 17,410.00 | 18,315.00 | 0.9M |
| 2022-10-14 | 17,710.00 | 17,935.00 | 17,665.00 | 17,720.00 | 0.7M |
| 2022-10-13 | 17,560.00 | 17,650.00 | 17,335.00 | 17,335.00 | 0.5M |
| 2022-10-12 | 17,470.00 | 17,650.00 | 17,175.00 | 17,570.00 | 0.8M |
| 2022-10-11 | 17,200.00 | 17,470.00 | 17,200.00 | 17,470.00 | 0.9M |
| 2022-10-07 | 17,285.00 | 17,820.00 | 17,170.00 | 17,590.00 | 0.9M |
| 2022-10-06 | 16,850.00 | 17,540.00 | 16,850.00 | 17,470.00 | 1.1M |
| 2022-10-05 | 17,295.00 | 17,295.00 | 16,710.00 | 16,710.00 | 0.8M |
| 2022-10-04 | 16,430.00 | 16,825.00 | 16,270.00 | 16,825.00 | 0.8M |
| 2022-09-30 | 16,315.00 | 16,640.00 | 16,070.00 | 16,225.00 | 1.3M |
| 2022-09-29 | 17,130.00 | 17,265.00 | 16,600.00 | 16,600.00 | 0.9M |
| 2022-09-28 | 17,610.00 | 17,620.00 | 16,810.00 | 16,820.00 | 1.5M |
| 2022-09-27 | 17,555.00 | 17,650.00 | 17,120.00 | 17,650.00 | 1.1M |
| 2022-09-26 | 18,065.00 | 18,135.00 | 17,520.00 | 17,520.00 | 1.2M |
| 2022-09-25 | 18,540.00 | 18,540.00 | 18,540.00 | 18,540.00 | 0.0M |
| 2022-09-23 | 19,400.00 | 19,460.00 | 18,445.00 | 18,540.00 | 1.1M |
| 2022-09-22 | 18,895.00 | 19,450.00 | 18,895.00 | 19,410.00 | 0.8M |
| 2022-09-21 | 19,120.00 | 19,285.00 | 19,005.00 | 19,235.00 | 0.7M |
| 2022-09-20 | 19,355.00 | 19,445.00 | 19,095.00 | 19,305.00 | 0.5M |
| 2022-09-19 | 19,670.00 | 19,760.00 | 19,035.00 | 19,100.00 | 0.6M |
| 2022-09-18 | 19,655.00 | 19,655.00 | 19,655.00 | 19,655.00 | 0.0M |
| 2022-09-16 | 20,000.00 | 20,220.00 | 19,580.00 | 19,655.00 | 0.6M |
| 2022-09-15 | 20,080.00 | 20,185.00 | 19,970.00 | 20,120.00 | 0.7M |
| 2022-09-14 | 19,460.00 | 20,125.00 | 19,460.00 | 20,080.00 | 0.7M |
| 2022-09-13 | 19,900.00 | 20,120.00 | 19,880.00 | 20,120.00 | 0.6M |
| 2022-09-08 | 19,315.00 | 19,550.00 | 19,270.00 | 19,535.00 | 0.7M |
| 2022-09-07 | 19,015.00 | 19,190.00 | 18,870.00 | 19,130.00 | 0.5M |
| 2022-09-06 | 19,000.00 | 19,250.00 | 18,975.00 | 19,135.00 | 0.5M |
| 2022-09-05 | 19,110.00 | 19,265.00 | 18,890.00 | 18,975.00 | 0.7M |
| 2022-09-02 | 19,350.00 | 19,415.00 | 19,150.00 | 19,245.00 | 0.6M |
| 2022-09-01 | 19,605.00 | 19,670.00 | 19,170.00 | 19,170.00 | 0.6M |
| 2022-08-31 | 19,550.00 | 19,920.00 | 19,460.00 | 19,920.00 | 0.5M |
| 2022-08-30 | 19,620.00 | 19,805.00 | 19,560.00 | 19,760.00 | 0.6M |
| 2022-08-29 | 19,150.00 | 19,610.00 | 19,150.00 | 19,530.00 | 0.7M |
| 2022-08-26 | 20,235.00 | 20,235.00 | 19,880.00 | 19,920.00 | 0.5M |
| 2022-08-25 | 19,895.00 | 20,095.00 | 19,790.00 | 20,095.00 | 0.5M |
| 2022-08-24 | 19,705.00 | 19,875.00 | 19,470.00 | 19,850.00 | 0.8M |
| 2022-08-23 | 19,665.00 | 19,810.00 | 19,415.00 | 19,525.00 | 1.2M |
| 2022-08-22 | 19,730.00 | 20,110.00 | 19,685.00 | 19,835.00 | 0.9M |
| 2022-08-19 | 20,720.00 | 20,740.00 | 20,100.00 | 20,120.00 | 1.0M |
| 2022-08-18 | 20,540.00 | 20,675.00 | 20,405.00 | 20,660.00 | 0.4M |
| 2022-08-17 | 20,625.00 | 20,930.00 | 20,595.00 | 20,720.00 | 1.0M |
| 2022-08-16 | 20,600.00 | 20,715.00 | 20,490.00 | 20,625.00 | 0.6M |
| 2022-08-12 | 20,380.00 | 20,510.00 | 20,195.00 | 20,440.00 | 0.6M |
| 2022-08-11 | 20,450.00 | 20,670.00 | 20,265.00 | 20,495.00 | 0.8M |
| 2022-08-10 | 20,080.00 | 20,325.00 | 20,070.00 | 20,200.00 | 0.7M |
| 2022-08-09 | 20,020.00 | 20,205.00 | 19,885.00 | 20,200.00 | 0.8M |
| 2022-08-08 | 19,610.00 | 20,010.00 | 19,590.00 | 19,970.00 | 0.6M |
| 2022-08-07 | 19,770.00 | 19,770.00 | 19,770.00 | 19,770.00 | 0.0M |
| 2022-08-05 | 19,800.00 | 19,960.00 | 19,635.00 | 19,770.00 | 0.7M |
| 2022-08-04 | 19,790.00 | 19,880.00 | 19,620.00 | 19,695.00 | 0.7M |
| 2022-08-03 | 19,065.00 | 19,605.00 | 19,065.00 | 19,605.00 | 0.7M |
| 2022-08-02 | 19,435.00 | 19,435.00 | 19,080.00 | 19,160.00 | 0.7M |
| 2022-08-01 | 18,930.00 | 19,345.00 | 18,810.00 | 19,325.00 | 0.9M |
| 2022-07-31 | 18,830.00 | 18,830.00 | 18,830.00 | 18,830.00 | 0.0M |
| 2022-07-29 | 18,890.00 | 19,025.00 | 18,715.00 | 18,830.00 | 0.7M |
| 2022-07-28 | 18,475.00 | 18,815.00 | 18,335.00 | 18,765.00 | 1.0M |
| 2022-07-27 | 18,190.00 | 18,265.00 | 18,045.00 | 18,235.00 | 0.4M |
| 2022-07-26 | 18,170.00 | 18,405.00 | 17,895.00 | 18,265.00 | 1.0M |
| 2022-07-25 | 17,960.00 | 18,230.00 | 17,955.00 | 18,170.00 | 0.6M |
| 2022-07-24 | 18,120.00 | 18,120.00 | 18,120.00 | 18,120.00 | 0.0M |
| 2022-07-22 | 18,300.00 | 18,490.00 | 18,120.00 | 18,120.00 | 0.9M |
| 2022-07-21 | 18,050.00 | 18,200.00 | 17,950.00 | 18,200.00 | 0.8M |
| 2022-07-20 | 17,980.00 | 18,110.00 | 17,865.00 | 17,950.00 | 0.9M |
| 2022-07-19 | 17,475.00 | 17,765.00 | 17,410.00 | 17,710.00 | 0.9M |
| 2022-07-18 | 17,570.00 | 17,600.00 | 17,140.00 | 17,510.00 | 1.4M |
| 2022-07-15 | 17,625.00 | 17,625.00 | 17,255.00 | 17,415.00 | 1.6M |
| 2022-07-14 | 17,545.00 | 17,780.00 | 17,445.00 | 17,580.00 | 1.3M |
| 2022-07-13 | 16,700.00 | 17,270.00 | 16,605.00 | 17,270.00 | 1.3M |
| 2022-07-12 | 17,110.00 | 17,155.00 | 16,770.00 | 16,880.00 | 1.1M |
| 2022-07-11 | 17,620.00 | 17,640.00 | 17,305.00 | 17,355.00 | 1.0M |
| 2022-07-08 | 17,600.00 | 17,775.00 | 17,480.00 | 17,505.00 | 1.1M |
| 2022-07-07 | 17,350.00 | 17,450.00 | 17,150.00 | 17,330.00 | 1.5M |
| 2022-07-06 | 17,480.00 | 17,560.00 | 17,065.00 | 17,095.00 | 1.6M |
| 2022-07-05 | 16,835.00 | 17,565.00 | 16,810.00 | 17,565.00 | 2.1M |
| 2022-07-04 | 17,000.00 | 17,105.00 | 16,465.00 | 16,800.00 | 2.9M |
| 2022-07-03 | 16,860.00 | 16,860.00 | 16,860.00 | 16,860.00 | 0.0M |
| 2022-07-01 | 17,735.00 | 17,810.00 | 16,800.00 | 16,860.00 | 4.0M |
| 2022-06-30 | 18,890.00 | 18,890.00 | 17,625.00 | 17,740.00 | 3.4M |
| 2022-06-29 | 19,300.00 | 19,390.00 | 18,840.00 | 18,945.00 | 2.0M |
| 2022-06-28 | 19,515.00 | 19,865.00 | 19,420.00 | 19,630.00 | 1.7M |
| 2022-06-27 | 19,625.00 | 19,975.00 | 19,445.00 | 19,605.00 | 2.2M |
| 2022-06-24 | 18,390.00 | 19,100.00 | 18,325.00 | 19,080.00 | 1.9M |
| 2022-06-23 | 19,240.00 | 19,440.00 | 18,355.00 | 18,355.00 | 3.9M |
| 2022-06-22 | 20,300.00 | 20,325.00 | 19,340.00 | 19,340.00 | 2.0M |
| 2022-06-21 | 20,275.00 | 20,360.00 | 19,765.00 | 20,055.00 | 2.8M |
| 2022-06-20 | 20,515.00 | 20,620.00 | 19,925.00 | 20,105.00 | 2.3M |
| 2022-06-17 | 19,720.00 | 20,460.00 | 19,690.00 | 20,380.00 | 2.7M |
| 2022-06-16 | 20,110.00 | 20,550.00 | 20,110.00 | 20,200.00 | 1.9M |
| 2022-06-15 | 20,390.00 | 20,480.00 | 19,625.00 | 19,755.00 | 1.9M |
| 2022-06-14 | 19,745.00 | 20,355.00 | 19,745.00 | 20,355.00 | 2.0M |
| 2022-06-13 | 20,220.00 | 20,480.00 | 20,160.00 | 20,170.00 | 1.6M |
| 2022-06-12 | 20,715.00 | 20,715.00 | 20,715.00 | 20,715.00 | 0.0M |
| 2022-06-10 | 20,550.00 | 20,725.00 | 20,435.00 | 20,715.00 | 0.7M |
| 2022-06-09 | 20,400.00 | 20,750.00 | 20,310.00 | 20,750.00 | 0.7M |
| 2022-06-08 | 20,595.00 | 20,705.00 | 20,370.00 | 20,480.00 | 1.2M |
| 2022-06-07 | 20,895.00 | 20,940.00 | 20,450.00 | 20,495.00 | 1.4M |
| 2022-06-06 | 20,995.00 | 20,995.00 | 20,995.00 | 20,995.00 | 0.0M |
| 2022-06-03 | 21,240.00 | 21,260.00 | 20,935.00 | 20,995.00 | 1.0M |
| 2022-06-02 | 21,050.00 | 21,135.00 | 20,915.00 | 21,065.00 | 1.0M |
| 2022-06-01 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 0.0M |
| 2022-05-31 | 20,825.00 | 21,100.00 | 20,765.00 | 21,100.00 | 1.3M |
| 2022-05-30 | 20,700.00 | 20,755.00 | 20,455.00 | 20,755.00 | 1.2M |
| 2022-05-27 | 20,830.00 | 20,885.00 | 20,400.00 | 20,470.00 | 1.6M |
| 2022-05-26 | 20,675.00 | 20,765.00 | 20,390.00 | 20,490.00 | 1.6M |
| 2022-05-25 | 20,885.00 | 20,885.00 | 20,305.00 | 20,605.00 | 2.4M |
| 2022-05-24 | 21,225.00 | 21,355.00 | 20,765.00 | 20,780.00 | 1.6M |
| 2022-05-23 | 21,460.00 | 21,500.00 | 21,055.00 | 21,315.00 | 1.9M |
| 2022-05-22 | 21,285.00 | 21,285.00 | 21,285.00 | 21,285.00 | 0.0M |
| 2022-05-20 | 20,850.00 | 21,400.00 | 20,840.00 | 21,285.00 | 3.8M |
| 2022-05-19 | 19,780.00 | 20,855.00 | 19,730.00 | 20,750.00 | 2.9M |
| 2022-05-18 | 20,275.00 | 20,610.00 | 20,250.00 | 20,370.00 | 1.9M |
| 2022-05-17 | 19,530.00 | 20,045.00 | 19,530.00 | 20,045.00 | 1.4M |
| 2022-05-16 | 19,760.00 | 19,885.00 | 19,475.00 | 19,530.00 | 1.5M |
| 2022-05-13 | 18,990.00 | 19,475.00 | 18,990.00 | 19,460.00 | 1.5M |
| 2022-05-12 | 19,280.00 | 19,415.00 | 18,820.00 | 18,820.00 | 1.6M |
| 2022-05-11 | 19,505.00 | 19,655.00 | 19,360.00 | 19,620.00 | 1.8M |
| 2022-05-10 | 19,205.00 | 19,705.00 | 18,940.00 | 19,615.00 | 3.6M |
| 2022-05-09 | 20,020.00 | 20,110.00 | 19,620.00 | 19,695.00 | 2.2M |
| 2022-05-06 | 20,225.00 | 20,505.00 | 20,130.00 | 20,245.00 | 1.7M |
| 2022-05-04 | 20,650.00 | 20,860.00 | 20,525.00 | 20,545.00 | 1.3M |
| 2022-05-03 | 20,470.00 | 20,675.00 | 20,430.00 | 20,500.00 | 1.4M |
| 2022-05-02 | 20,045.00 | 20,320.00 | 20,045.00 | 20,280.00 | 1.0M |
| 2022-04-29 | 20,220.00 | 20,530.00 | 20,145.00 | 20,410.00 | 2.0M |
| 2022-04-28 | 20,370.00 | 20,445.00 | 19,925.00 | 20,145.00 | 1.6M |
| 2022-04-27 | 19,510.00 | 20,225.00 | 19,435.00 | 20,225.00 | 3.2M |
| 2022-04-26 | 20,310.00 | 20,440.00 | 20,195.00 | 20,235.00 | 2.6M |
| 2022-04-25 | 20,400.00 | 20,475.00 | 20,100.00 | 20,165.00 | 3.0M |
| 2022-04-22 | 20,765.00 | 20,870.00 | 20,625.00 | 20,805.00 | 2.1M |
| 2022-04-21 | 20,780.00 | 21,140.00 | 20,780.00 | 20,940.00 | 2.8M |
| 2022-04-20 | 20,870.00 | 20,900.00 | 20,575.00 | 20,705.00 | 1.4M |
| 2022-04-19 | 20,655.00 | 20,835.00 | 20,620.00 | 20,790.00 | 1.8M |
| 2022-04-18 | 20,540.00 | 20,735.00 | 20,335.00 | 20,450.00 | 1.8M |
| 2022-04-17 | 20,645.00 | 20,645.00 | 20,645.00 | 20,645.00 | 0.0M |
| 2022-04-15 | 20,545.00 | 20,825.00 | 20,440.00 | 20,645.00 | 1.4M |
| 2022-04-14 | 20,825.00 | 20,990.00 | 20,745.00 | 20,860.00 | 1.4M |
| 2022-04-13 | 20,300.00 | 20,710.00 | 20,180.00 | 20,705.00 | 3.8M |
| 2022-04-12 | 20,045.00 | 20,330.00 | 19,940.00 | 20,245.00 | 2.3M |
| 2022-04-11 | 21,190.00 | 21,190.00 | 20,415.00 | 20,505.00 | 2.8M |
| 2022-04-10 | 21,260.00 | 21,260.00 | 21,260.00 | 21,260.00 | 0.0M |
| 2022-04-08 | 20,520.00 | 21,280.00 | 20,500.00 | 21,260.00 | 4.0M |
| 2022-04-07 | 20,375.00 | 20,510.00 | 20,125.00 | 20,370.00 | 2.0M |
| 2022-04-06 | 20,240.00 | 20,665.00 | 20,235.00 | 20,580.00 | 1.5M |
| 2022-04-05 | 20,420.00 | 20,650.00 | 20,420.00 | 20,640.00 | 1.9M |
| 2022-04-04 | 19,935.00 | 20,265.00 | 19,785.00 | 20,265.00 | 1.5M |
| 2022-04-01 | 20,100.00 | 20,145.00 | 19,965.00 | 20,025.00 | 1.9M |
| 2022-03-31 | 19,530.00 | 20,275.00 | 19,525.00 | 20,205.00 | 2.5M |
| 2022-03-30 | 19,715.00 | 19,830.00 | 19,540.00 | 19,640.00 | 1.6M |
| 2022-03-29 | 19,500.00 | 19,670.00 | 19,470.00 | 19,545.00 | 1.4M |
| 2022-03-28 | 19,425.00 | 19,425.00 | 19,065.00 | 19,180.00 | 1.5M |
| 2022-03-27 | 19,365.00 | 19,365.00 | 19,365.00 | 19,365.00 | 0.0M |
| 2022-03-25 | 19,245.00 | 19,440.00 | 19,205.00 | 19,365.00 | 2.3M |
| 2022-03-24 | 18,865.00 | 19,080.00 | 18,680.00 | 19,060.00 | 1.3M |
| 2022-03-23 | 18,870.00 | 18,980.00 | 18,775.00 | 18,955.00 | 1.8M |
| 2022-03-22 | 18,480.00 | 18,620.00 | 18,340.00 | 18,620.00 | 1.3M |
| 2022-03-21 | 18,475.00 | 18,710.00 | 18,415.00 | 18,435.00 | 1.4M |
| 2022-03-18 | 18,300.00 | 18,320.00 | 18,095.00 | 18,285.00 | 1.1M |
| 2022-03-17 | 17,820.00 | 18,270.00 | 17,815.00 | 18,150.00 | 2.0M |
| 2022-03-16 | 17,245.00 | 17,440.00 | 17,120.00 | 17,440.00 | 1.4M |
| 2022-03-15 | 16,915.00 | 17,215.00 | 16,825.00 | 16,945.00 | 1.0M |
| 2022-03-14 | 17,580.00 | 17,605.00 | 16,895.00 | 17,155.00 | 1.8M |
| 2022-03-11 | 18,260.00 | 18,265.00 | 17,700.00 | 17,825.00 | 1.2M |
| 2022-03-10 | 18,425.00 | 18,550.00 | 18,225.00 | 18,260.00 | 0.7M |
| 2022-03-08 | 18,265.00 | 18,450.00 | 17,970.00 | 18,025.00 | 1.4M |
| 2022-03-07 | 18,775.00 | 18,805.00 | 18,400.00 | 18,625.00 | 1.3M |
| 2022-03-06 | 19,115.00 | 19,115.00 | 19,115.00 | 19,115.00 | 0.0M |
| 2022-03-04 | 19,330.00 | 19,380.00 | 19,035.00 | 19,115.00 | 0.8M |
| 2022-03-03 | 19,395.00 | 19,570.00 | 19,335.00 | 19,410.00 | 0.9M |
| 2022-03-02 | 18,755.00 | 19,260.00 | 18,685.00 | 19,205.00 | 1.3M |
| 2022-03-01 | 18,755.00 | 18,755.00 | 18,755.00 | 18,755.00 | 0.0M |
| 2022-02-28 | 18,390.00 | 18,790.00 | 18,255.00 | 18,755.00 | 1.1M |
| 2022-02-27 | 18,460.00 | 18,460.00 | 18,460.00 | 18,460.00 | 0.0M |
| 2022-02-25 | 18,120.00 | 18,550.00 | 18,115.00 | 18,460.00 | 1.0M |
| 2022-02-24 | 18,250.00 | 18,435.00 | 17,720.00 | 17,735.00 | 1.6M |
| 2022-02-23 | 18,580.00 | 18,660.00 | 18,390.00 | 18,540.00 | 1.0M |
| 2022-02-22 | 18,175.00 | 18,685.00 | 18,175.00 | 18,405.00 | 1.1M |
| 2022-02-21 | 18,400.00 | 18,660.00 | 18,220.00 | 18,660.00 | 0.8M |
| 2022-02-18 | 18,235.00 | 18,800.00 | 18,235.00 | 18,735.00 | 1.1M |
| 2022-02-17 | 18,665.00 | 19,045.00 | 18,265.00 | 18,670.00 | 1.9M |
| 2022-02-16 | 18,415.00 | 18,575.00 | 18,345.00 | 18,575.00 | 0.9M |
| 2022-02-15 | 18,155.00 | 18,335.00 | 17,820.00 | 17,900.00 | 1.0M |
| 2022-02-14 | 18,115.00 | 18,450.00 | 18,020.00 | 18,065.00 | 1.6M |
| 2022-02-11 | 18,530.00 | 18,860.00 | 18,425.00 | 18,595.00 | 1.3M |
| 2022-02-10 | 19,510.00 | 19,510.00 | 18,915.00 | 18,940.00 | 1.3M |
| 2022-02-09 | 19,400.00 | 19,515.00 | 19,120.00 | 19,350.00 | 1.6M |
| 2022-02-08 | 19,165.00 | 19,700.00 | 18,905.00 | 19,065.00 | 1.5M |
| 2022-02-07 | 19,530.00 | 19,530.00 | 18,960.00 | 19,225.00 | 1.2M |
| 2022-02-06 | 19,545.00 | 19,545.00 | 19,545.00 | 19,545.00 | 0.0M |
| 2022-02-04 | 19,120.00 | 19,545.00 | 19,005.00 | 19,545.00 | 1.2M |
| 2022-02-03 | 19,200.00 | 19,505.00 | 19,030.00 | 19,195.00 | 1.2M |
| 2022-01-28 | 18,650.00 | 18,880.00 | 17,750.00 | 18,800.00 | 3.0M |
| 2022-01-27 | 19,995.00 | 20,040.00 | 18,780.00 | 18,870.00 | 2.3M |
| 2022-01-26 | 20,630.00 | 20,830.00 | 19,945.00 | 20,000.00 | 1.3M |
| 2022-01-25 | 21,230.00 | 21,365.00 | 20,475.00 | 20,560.00 | 1.6M |
| 2022-01-24 | 21,500.00 | 21,745.00 | 21,050.00 | 21,290.00 | 1.0M |
| 2022-01-23 | 21,925.00 | 21,925.00 | 21,925.00 | 21,925.00 | 0.0M |
| 2022-01-21 | 22,155.00 | 22,345.00 | 21,750.00 | 21,925.00 | 1.3M |
| 2022-01-20 | 21,495.00 | 22,375.00 | 21,495.00 | 22,375.00 | 1.4M |
| 2022-01-19 | 22,015.00 | 22,110.00 | 21,540.00 | 21,655.00 | 1.4M |
| 2022-01-18 | 22,135.00 | 22,570.00 | 22,105.00 | 22,270.00 | 1.2M |
| 2022-01-17 | 22,215.00 | 22,495.00 | 22,020.00 | 22,155.00 | 1.1M |
| 2022-01-14 | 22,235.00 | 22,380.00 | 22,080.00 | 22,215.00 | 0.8M |
| 2022-01-13 | 22,700.00 | 22,810.00 | 22,415.00 | 22,620.00 | 0.9M |
| 2022-01-12 | 21,620.00 | 22,420.00 | 21,620.00 | 22,420.00 | 0.9M |
| 2022-01-11 | 21,630.00 | 21,800.00 | 21,220.00 | 21,355.00 | 0.8M |
| 2022-01-10 | 22,100.00 | 22,140.00 | 21,530.00 | 21,570.00 | 0.9M |
| 2022-01-07 | 22,150.00 | 22,355.00 | 22,065.00 | 22,210.00 | 0.7M |
| 2022-01-06 | 21,800.00 | 22,500.00 | 21,800.00 | 22,075.00 | 1.0M |
| 2022-01-05 | 22,710.00 | 22,710.00 | 22,280.00 | 22,320.00 | 1.1M |
| 2022-01-04 | 23,030.00 | 23,070.00 | 22,640.00 | 22,810.00 | 0.8M |
| 2022-01-03 | 23,270.00 | 23,365.00 | 22,765.00 | 22,800.00 | 1.2M |