69,765.00
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 | 43,970.00 | 43,985.00 | 43,895.00 | 43,935.00 | 0.0M |
| 2022-12-28 | 44,500.00 | 44,535.00 | 44,425.00 | 44,500.00 | 0.0M |
| 2022-12-27 | 44,885.00 | 44,985.00 | 44,860.00 | 44,915.00 | 0.6M |
| 2022-12-26 | 44,575.00 | 44,680.00 | 44,575.00 | 44,680.00 | 0.0M |
| 2022-12-23 | 44,375.00 | 44,490.00 | 44,260.00 | 44,400.00 | 0.2M |
| 2022-12-22 | 45,105.00 | 45,210.00 | 45,070.00 | 45,170.00 | 0.4M |
| 2022-12-21 | 44,515.00 | 44,660.00 | 44,460.00 | 44,575.00 | 0.3M |
| 2022-12-20 | 44,390.00 | 44,455.00 | 43,870.00 | 43,980.00 | 0.5M |
| 2022-12-19 | 44,775.00 | 44,850.00 | 44,700.00 | 44,800.00 | 0.1M |
| 2022-12-16 | 45,300.00 | 45,375.00 | 45,200.00 | 45,285.00 | 0.1M |
| 2022-12-15 | 46,555.00 | 46,610.00 | 46,415.00 | 46,510.00 | 0.0M |
| 2022-12-14 | 46,765.00 | 46,965.00 | 46,740.00 | 46,905.00 | 0.4M |
| 2022-12-13 | 46,370.00 | 46,465.00 | 46,310.00 | 46,435.00 | 0.1M |
| 2022-12-12 | 45,620.00 | 45,715.00 | 45,600.00 | 45,715.00 | 0.0M |
| 2022-12-09 | 46,030.00 | 46,195.00 | 46,020.00 | 46,190.00 | 0.0M |
| 2022-12-08 | 45,760.00 | 45,760.00 | 45,495.00 | 45,730.00 | 0.1M |
| 2022-12-07 | 45,880.00 | 45,945.00 | 45,800.00 | 45,850.00 | 0.9M |
| 2022-12-06 | 46,585.00 | 46,645.00 | 46,500.00 | 46,505.00 | 0.2M |
| 2022-12-05 | 47,310.00 | 47,325.00 | 47,245.00 | 47,285.00 | 0.0M |
| 2022-12-02 | 47,375.00 | 47,375.00 | 47,235.00 | 47,355.00 | 0.3M |
| 2022-12-01 | 47,575.00 | 47,595.00 | 47,440.00 | 47,555.00 | 0.1M |
| 2022-11-30 | 46,025.00 | 46,160.00 | 46,025.00 | 46,130.00 | 0.0M |
| 2022-11-29 | 46,205.00 | 46,345.00 | 46,180.00 | 46,330.00 | 0.0M |
| 2022-11-28 | 46,730.00 | 46,730.00 | 46,510.00 | 46,585.00 | 0.2M |
| 2022-11-25 | 47,005.00 | 47,035.00 | 46,960.00 | 47,005.00 | 0.0M |
| 2022-11-24 | 46,980.00 | 47,045.00 | 46,960.00 | 46,960.00 | 0.3M |
| 2022-11-23 | 46,640.00 | 46,695.00 | 46,065.00 | 46,625.00 | 0.4M |
| 2022-11-22 | 46,060.00 | 46,140.00 | 46,015.00 | 46,060.00 | 0.1M |
| 2022-11-21 | 46,145.00 | 46,145.00 | 46,020.00 | 46,095.00 | 0.1M |
| 2022-11-18 | 45,990.00 | 46,065.00 | 45,940.00 | 45,940.00 | 0.1M |
| 2022-11-17 | 46,270.00 | 46,350.00 | 46,150.00 | 46,310.00 | 0.2M |
| 2022-11-16 | 46,480.00 | 46,605.00 | 46,295.00 | 46,560.00 | 0.2M |
| 2022-11-15 | 46,205.00 | 46,360.00 | 46,165.00 | 46,360.00 | 0.1M |
| 2022-11-14 | 46,425.00 | 46,445.00 | 46,310.00 | 46,340.00 | 0.1M |
| 2022-11-11 | 46,360.00 | 46,555.00 | 46,175.00 | 46,470.00 | 0.4M |
| 2022-11-10 | 43,820.00 | 43,930.00 | 43,820.00 | 43,890.00 | 0.1M |
| 2022-11-09 | 44,820.00 | 44,870.00 | 44,630.00 | 44,665.00 | 0.2M |
| 2022-11-08 | 44,545.00 | 44,665.00 | 44,430.00 | 44,475.00 | 0.1M |
| 2022-11-07 | 43,795.00 | 44,115.00 | 43,770.00 | 44,035.00 | 0.1M |
| 2022-11-04 | 43,415.00 | 43,650.00 | 43,410.00 | 43,635.00 | 0.0M |
| 2022-11-03 | 43,880.00 | 44,120.00 | 43,830.00 | 44,005.00 | 0.1M |
| 2022-11-02 | 45,105.00 | 45,260.00 | 45,060.00 | 45,180.00 | 0.1M |
| 2022-11-01 | 45,370.00 | 45,600.00 | 45,345.00 | 45,580.00 | 0.2M |
| 2022-10-31 | 45,560.00 | 45,620.00 | 45,460.00 | 45,520.00 | 0.0M |
| 2022-10-28 | 44,300.00 | 44,470.00 | 44,170.00 | 44,230.00 | 0.3M |
| 2022-10-27 | 44,995.00 | 45,110.00 | 44,910.00 | 45,035.00 | 0.1M |
| 2022-10-26 | 44,720.00 | 44,780.00 | 44,625.00 | 44,705.00 | 0.1M |
| 2022-10-25 | 44,430.00 | 44,545.00 | 44,300.00 | 44,545.00 | 0.0M |
| 2022-10-24 | 44,165.00 | 44,230.00 | 43,875.00 | 44,015.00 | 0.4M |
| 2022-10-21 | 42,720.00 | 42,875.00 | 42,645.00 | 42,725.00 | 0.0M |
| 2022-10-20 | 43,145.00 | 43,340.00 | 42,920.00 | 43,110.00 | 0.1M |
| 2022-10-19 | 43,875.00 | 44,020.00 | 43,675.00 | 43,680.00 | 0.1M |
| 2022-10-18 | 43,395.00 | 43,890.00 | 43,295.00 | 43,765.00 | 0.3M |
| 2022-10-17 | 42,155.00 | 42,315.00 | 42,065.00 | 42,290.00 | 0.1M |
| 2022-10-14 | 42,895.00 | 43,295.00 | 42,795.00 | 43,225.00 | 0.4M |
| 2022-10-13 | 41,955.00 | 42,000.00 | 41,810.00 | 41,825.00 | 0.8M |
| 2022-10-12 | 42,040.00 | 42,295.00 | 41,940.00 | 42,295.00 | 0.1M |
| 2022-10-11 | 42,380.00 | 42,415.00 | 42,030.00 | 42,100.00 | 0.1M |
| 2022-10-10 | 43,580.00 | 43,580.00 | 43,580.00 | 43,580.00 | 0.0M |
| 2022-10-07 | 43,685.00 | 43,890.00 | 43,580.00 | 43,580.00 | 0.0M |
| 2022-10-06 | 44,440.00 | 44,550.00 | 44,370.00 | 44,380.00 | 0.1M |
| 2022-10-05 | 44,310.00 | 44,310.00 | 44,125.00 | 44,180.00 | 0.2M |
| 2022-10-04 | 43,185.00 | 43,525.00 | 43,185.00 | 43,525.00 | 0.1M |
| 2022-09-30 | 42,785.00 | 42,815.00 | 42,480.00 | 42,735.00 | 0.1M |
| 2022-09-29 | 43,505.00 | 43,580.00 | 43,190.00 | 43,240.00 | 0.0M |
| 2022-09-28 | 42,760.00 | 42,875.00 | 42,285.00 | 42,545.00 | 0.3M |
| 2022-09-27 | 42,945.00 | 43,285.00 | 42,945.00 | 43,285.00 | 1.4M |
| 2022-09-26 | 43,215.00 | 43,280.00 | 42,875.00 | 42,925.00 | 0.1M |
| 2022-09-23 | 44,105.00 | 44,160.00 | 43,870.00 | 43,960.00 | 0.0M |
| 2022-09-22 | 44,165.00 | 44,280.00 | 43,985.00 | 44,280.00 | 0.1M |
| 2022-09-21 | 45,260.00 | 45,340.00 | 45,140.00 | 45,175.00 | 0.3M |
| 2022-09-20 | 45,900.00 | 45,925.00 | 45,755.00 | 45,830.00 | 0.3M |
| 2022-09-19 | 45,430.00 | 45,515.00 | 45,130.00 | 45,230.00 | 0.0M |
| 2022-09-16 | 45,495.00 | 45,530.00 | 45,385.00 | 45,425.00 | 0.0M |
| 2022-09-15 | 46,315.00 | 46,430.00 | 46,260.00 | 46,325.00 | 0.0M |
| 2022-09-14 | 46,200.00 | 46,250.00 | 46,055.00 | 46,250.00 | 0.1M |
| 2022-09-13 | 48,290.00 | 48,400.00 | 48,185.00 | 48,400.00 | 0.1M |
| 2022-09-08 | 46,605.00 | 46,835.00 | 46,600.00 | 46,795.00 | 0.1M |
| 2022-09-07 | 45,805.00 | 45,805.00 | 45,535.00 | 45,770.00 | 0.1M |
| 2022-09-06 | 46,160.00 | 46,375.00 | 46,125.00 | 46,220.00 | 0.0M |
| 2022-09-05 | 46,115.00 | 46,175.00 | 45,990.00 | 46,125.00 | 0.1M |
| 2022-09-02 | 46,505.00 | 46,535.00 | 46,370.00 | 46,465.00 | 0.7M |
| 2022-09-01 | 46,140.00 | 46,160.00 | 45,995.00 | 46,035.00 | 0.0M |
| 2022-08-31 | 46,750.00 | 47,075.00 | 46,725.00 | 46,985.00 | 0.2M |
| 2022-08-30 | 47,365.00 | 47,445.00 | 47,200.00 | 47,395.00 | 0.7M |
| 2022-08-29 | 47,035.00 | 47,235.00 | 46,960.00 | 47,155.00 | 0.3M |
| 2022-08-26 | 49,185.00 | 49,235.00 | 49,120.00 | 49,150.00 | 0.0M |
| 2022-08-25 | 48,550.00 | 49,060.00 | 48,550.00 | 48,980.00 | 0.3M |
| 2022-08-24 | 48,410.00 | 48,415.00 | 48,210.00 | 48,330.00 | 0.0M |
| 2022-08-23 | 48,685.00 | 48,685.00 | 48,320.00 | 48,320.00 | 0.3M |
| 2022-08-22 | 49,330.00 | 49,490.00 | 49,280.00 | 49,340.00 | 0.1M |
| 2022-08-19 | 50,250.00 | 50,250.00 | 50,070.00 | 50,070.00 | 0.0M |
| 2022-08-18 | 50,055.00 | 50,120.00 | 49,990.00 | 50,005.00 | 0.5M |
| 2022-08-17 | 50,460.00 | 50,565.00 | 50,440.00 | 50,500.00 | 0.3M |
| 2022-08-16 | 50,325.00 | 50,385.00 | 50,240.00 | 50,295.00 | 0.3M |
| 2022-08-12 | 49,405.00 | 49,485.00 | 49,305.00 | 49,420.00 | 0.2M |
| 2022-08-11 | 49,345.00 | 49,510.00 | 49,345.00 | 49,475.00 | 0.1M |
| 2022-08-10 | 48,395.00 | 48,395.00 | 48,210.00 | 48,245.00 | 0.0M |
| 2022-08-09 | 48,655.00 | 48,675.00 | 48,500.00 | 48,590.00 | 0.0M |
| 2022-08-08 | 48,450.00 | 48,655.00 | 48,415.00 | 48,655.00 | 1.0M |
| 2022-08-05 | 48,660.00 | 48,815.00 | 48,660.00 | 48,780.00 | 0.1M |
| 2022-08-04 | 48,625.00 | 48,750.00 | 48,595.00 | 48,645.00 | 0.4M |
| 2022-08-03 | 47,940.00 | 48,120.00 | 47,855.00 | 48,100.00 | 0.0M |
| 2022-08-02 | 48,235.00 | 48,235.00 | 48,000.00 | 48,090.00 | 0.0M |
| 2022-08-01 | 48,205.00 | 48,275.00 | 48,150.00 | 48,230.00 | 0.4M |
| 2022-07-29 | 47,950.00 | 48,085.00 | 47,930.00 | 48,080.00 | 0.1M |
| 2022-07-28 | 47,120.00 | 47,120.00 | 47,020.00 | 47,115.00 | 0.1M |
| 2022-07-27 | 46,360.00 | 46,430.00 | 46,265.00 | 46,395.00 | 0.0M |
| 2022-07-26 | 46,370.00 | 46,430.00 | 46,300.00 | 46,410.00 | 0.0M |
| 2022-07-25 | 46,390.00 | 46,465.00 | 46,310.00 | 46,375.00 | 0.0M |
| 2022-07-22 | 46,655.00 | 46,780.00 | 46,655.00 | 46,715.00 | 0.0M |
| 2022-07-21 | 46,375.00 | 46,570.00 | 46,255.00 | 46,505.00 | 0.1M |
| 2022-07-20 | 46,240.00 | 46,490.00 | 46,225.00 | 46,375.00 | 1.3M |
| 2022-07-19 | 45,105.00 | 45,125.00 | 44,995.00 | 45,075.00 | 0.2M |
| 2022-07-18 | 45,435.00 | 45,610.00 | 45,325.00 | 45,545.00 | 0.3M |
| 2022-07-15 | 44,650.00 | 44,660.00 | 44,480.00 | 44,525.00 | 0.1M |
| 2022-07-14 | 44,290.00 | 44,585.00 | 44,275.00 | 44,425.00 | 0.0M |
| 2022-07-13 | 44,835.00 | 44,940.00 | 44,790.00 | 44,895.00 | 0.0M |
| 2022-07-12 | 45,285.00 | 45,285.00 | 44,870.00 | 44,965.00 | 0.2M |
| 2022-07-11 | 45,670.00 | 45,680.00 | 45,315.00 | 45,375.00 | 0.0M |
| 2022-07-08 | 45,715.00 | 45,755.00 | 45,545.00 | 45,570.00 | 0.0M |
| 2022-07-07 | 45,075.00 | 45,320.00 | 44,960.00 | 45,225.00 | 0.0M |
| 2022-07-06 | 44,900.00 | 45,095.00 | 44,635.00 | 44,770.00 | 0.3M |
| 2022-07-05 | 45,055.00 | 45,125.00 | 44,950.00 | 45,095.00 | 0.0M |
| 2022-07-04 | 44,675.00 | 44,740.00 | 44,470.00 | 44,740.00 | 0.2M |
| 2022-07-01 | 44,450.00 | 44,450.00 | 43,905.00 | 44,100.00 | 0.2M |
| 2022-06-30 | 44,760.00 | 44,775.00 | 44,330.00 | 44,335.00 | 0.0M |
| 2022-06-29 | 44,885.00 | 44,960.00 | 44,805.00 | 44,885.00 | 0.0M |
| 2022-06-28 | 45,840.00 | 46,000.00 | 45,540.00 | 45,985.00 | 0.0M |
| 2022-06-27 | 45,705.00 | 46,100.00 | 45,675.00 | 45,920.00 | 0.0M |
| 2022-06-24 | 44,400.00 | 44,940.00 | 44,335.00 | 44,870.00 | 0.0M |
| 2022-06-23 | 43,910.00 | 44,235.00 | 43,870.00 | 44,040.00 | 0.0M |
| 2022-06-22 | 44,145.00 | 44,145.00 | 43,560.00 | 43,610.00 | 0.0M |
| 2022-06-21 | 43,545.00 | 43,840.00 | 43,530.00 | 43,690.00 | 0.2M |
| 2022-06-20 | 43,440.00 | 43,440.00 | 42,930.00 | 43,280.00 | 0.1M |
| 2022-06-17 | 43,130.00 | 44,170.00 | 43,025.00 | 43,345.00 | 0.2M |
| 2022-06-16 | 44,795.00 | 44,940.00 | 44,230.00 | 44,230.00 | 0.0M |
| 2022-06-15 | 44,090.00 | 44,125.00 | 43,830.00 | 44,075.00 | 0.0M |
| 2022-06-14 | 44,185.00 | 44,690.00 | 44,145.00 | 44,645.00 | 0.1M |
| 2022-06-13 | 45,410.00 | 45,410.00 | 44,900.00 | 44,940.00 | 0.2M |
| 2022-06-10 | 47,290.00 | 47,360.00 | 47,180.00 | 47,330.00 | 0.0M |
| 2022-06-09 | 48,425.00 | 48,425.00 | 48,205.00 | 48,270.00 | 0.1M |
| 2022-06-08 | 48,705.00 | 48,850.00 | 48,620.00 | 48,775.00 | 0.1M |
| 2022-06-07 | 48,450.00 | 48,450.00 | 48,020.00 | 48,190.00 | 0.0M |
| 2022-06-03 | 49,140.00 | 49,160.00 | 49,045.00 | 49,130.00 | 0.1M |
| 2022-06-02 | 48,050.00 | 48,255.00 | 47,960.00 | 48,185.00 | 0.0M |
| 2022-05-31 | 49,100.00 | 49,105.00 | 48,765.00 | 48,870.00 | 0.1M |
| 2022-05-30 | 49,015.00 | 49,315.00 | 48,945.00 | 49,315.00 | 0.1M |
| 2022-05-27 | 47,730.00 | 47,735.00 | 47,560.00 | 47,640.00 | 0.0M |
| 2022-05-26 | 46,705.00 | 46,980.00 | 46,570.00 | 46,620.00 | 0.0M |
| 2022-05-25 | 46,505.00 | 46,685.00 | 46,370.00 | 46,505.00 | 0.1M |
| 2022-05-24 | 46,445.00 | 46,445.00 | 46,110.00 | 46,160.00 | 0.0M |
| 2022-05-23 | 46,255.00 | 46,455.00 | 46,105.00 | 46,450.00 | 0.3M |
| 2022-05-20 | 45,985.00 | 46,250.00 | 45,980.00 | 46,120.00 | 0.1M |
| 2022-05-19 | 45,805.00 | 46,235.00 | 45,805.00 | 46,060.00 | 0.1M |
| 2022-05-18 | 48,010.00 | 48,090.00 | 47,850.00 | 47,930.00 | 0.0M |
| 2022-05-17 | 47,160.00 | 47,365.00 | 47,085.00 | 47,340.00 | 0.0M |
| 2022-05-16 | 47,425.00 | 47,430.00 | 46,845.00 | 46,930.00 | 0.1M |
| 2022-05-13 | 46,370.00 | 46,730.00 | 46,315.00 | 46,560.00 | 0.2M |
| 2022-05-12 | 46,360.00 | 46,490.00 | 45,995.00 | 46,125.00 | 0.0M |
| 2022-05-11 | 46,910.00 | 47,255.00 | 46,910.00 | 47,255.00 | 0.1M |
| 2022-05-10 | 47,055.00 | 47,325.00 | 46,615.00 | 47,320.00 | 0.1M |
| 2022-05-09 | 48,010.00 | 48,040.00 | 47,750.00 | 48,035.00 | 0.0M |
| 2022-05-06 | 48,810.00 | 48,810.00 | 48,520.00 | 48,670.00 | 0.0M |
| 2022-05-04 | 49,080.00 | 49,195.00 | 49,020.00 | 49,120.00 | 0.0M |
| 2022-05-03 | 48,755.00 | 49,095.00 | 48,755.00 | 48,930.00 | 0.1M |
| 2022-05-02 | 48,600.00 | 48,850.00 | 48,450.00 | 48,820.00 | 0.4M |
| 2022-04-29 | 49,930.00 | 50,275.00 | 49,905.00 | 50,215.00 | 0.0M |
| 2022-04-28 | 49,515.00 | 49,670.00 | 49,380.00 | 49,670.00 | 0.0M |
| 2022-04-27 | 49,100.00 | 49,350.00 | 48,965.00 | 49,340.00 | 0.1M |
| 2022-04-26 | 50,460.00 | 50,595.00 | 50,405.00 | 50,455.00 | 0.0M |
| 2022-04-25 | 50,095.00 | 50,105.00 | 49,700.00 | 49,805.00 | 0.1M |
| 2022-04-22 | 51,485.00 | 51,595.00 | 51,290.00 | 51,545.00 | 0.0M |
| 2022-04-21 | 52,540.00 | 52,700.00 | 52,540.00 | 52,600.00 | 0.0M |
| 2022-04-20 | 52,225.00 | 52,275.00 | 52,135.00 | 52,150.00 | 0.1M |
| 2022-04-19 | 51,825.00 | 51,840.00 | 51,650.00 | 51,805.00 | 0.1M |
| 2022-04-18 | 51,285.00 | 51,365.00 | 51,200.00 | 51,365.00 | 0.1M |
| 2022-04-15 | 52,800.00 | 52,800.00 | 51,560.00 | 51,585.00 | 0.0M |
| 2022-04-14 | 52,155.00 | 52,380.00 | 52,145.00 | 52,335.00 | 0.0M |
| 2022-04-13 | 51,765.00 | 52,065.00 | 51,765.00 | 52,005.00 | 0.2M |
| 2022-04-12 | 51,790.00 | 51,855.00 | 51,535.00 | 51,640.00 | 0.1M |
| 2022-04-11 | 52,560.00 | 52,670.00 | 52,315.00 | 52,485.00 | 0.0M |
| 2022-04-08 | 52,870.00 | 52,985.00 | 52,795.00 | 52,985.00 | 0.0M |
| 2022-04-07 | 52,450.00 | 52,585.00 | 52,375.00 | 52,585.00 | 0.2M |
| 2022-04-06 | 53,180.00 | 53,215.00 | 53,025.00 | 53,180.00 | 0.0M |
| 2022-04-05 | 53,750.00 | 53,830.00 | 53,730.00 | 53,785.00 | 0.0M |
| 2022-04-04 | 53,280.00 | 53,495.00 | 53,235.00 | 53,475.00 | 0.0M |
| 2022-04-01 | 53,420.00 | 53,470.00 | 53,340.00 | 53,430.00 | 0.0M |
| 2022-03-31 | 54,060.00 | 54,225.00 | 54,020.00 | 54,120.00 | 0.1M |
| 2022-03-30 | 54,295.00 | 54,400.00 | 54,245.00 | 54,370.00 | 0.1M |
| 2022-03-29 | 53,685.00 | 53,875.00 | 53,665.00 | 53,780.00 | 0.1M |
| 2022-03-28 | 53,235.00 | 53,235.00 | 53,060.00 | 53,120.00 | 0.1M |
| 2022-03-25 | 53,005.00 | 53,200.00 | 52,940.00 | 53,155.00 | 0.1M |
| 2022-03-24 | 52,355.00 | 52,575.00 | 52,270.00 | 52,500.00 | 0.1M |
| 2022-03-23 | 53,045.00 | 53,075.00 | 52,945.00 | 53,050.00 | 0.1M |
| 2022-03-22 | 52,215.00 | 52,305.00 | 52,140.00 | 52,255.00 | 0.1M |
| 2022-03-21 | 52,315.00 | 52,355.00 | 52,065.00 | 52,160.00 | 0.1M |
| 2022-03-18 | 51,490.00 | 51,635.00 | 51,375.00 | 51,625.00 | 0.1M |
| 2022-03-17 | 51,265.00 | 51,300.00 | 50,995.00 | 51,190.00 | 0.2M |
| 2022-03-16 | 49,985.00 | 50,295.00 | 49,870.00 | 50,255.00 | 0.0M |
| 2022-03-15 | 49,110.00 | 49,190.00 | 48,950.00 | 49,030.00 | 0.0M |
| 2022-03-14 | 49,695.00 | 49,770.00 | 49,410.00 | 49,770.00 | 0.0M |
| 2022-03-11 | 50,075.00 | 50,075.00 | 49,665.00 | 50,045.00 | 0.0M |
| 2022-03-10 | 50,165.00 | 50,230.00 | 50,035.00 | 50,080.00 | 0.0M |
| 2022-03-08 | 49,190.00 | 49,455.00 | 48,690.00 | 48,690.00 | 0.0M |
| 2022-03-07 | 50,140.00 | 50,375.00 | 49,930.00 | 50,130.00 | 0.5M |
| 2022-03-04 | 51,340.00 | 51,340.00 | 50,290.00 | 51,005.00 | 0.1M |
| 2022-03-03 | 51,320.00 | 51,555.00 | 51,260.00 | 51,490.00 | 0.4M |
| 2022-03-02 | 50,605.00 | 50,735.00 | 50,475.00 | 50,630.00 | 0.0M |
| 2022-02-28 | 50,265.00 | 50,510.00 | 49,960.00 | 50,325.00 | 0.0M |
| 2022-02-25 | 50,005.00 | 50,175.00 | 49,855.00 | 49,960.00 | 0.0M |
| 2022-02-24 | 49,490.00 | 49,520.00 | 48,295.00 | 48,500.00 | 1.1M |
| 2022-02-23 | 50,725.00 | 50,735.00 | 50,560.00 | 50,690.00 | 0.0M |
| 2022-02-22 | 50,160.00 | 50,255.00 | 49,975.00 | 50,170.00 | 0.2M |
| 2022-02-21 | 50,720.00 | 51,305.00 | 50,615.00 | 51,305.00 | 0.0M |
| 2022-02-18 | 51,385.00 | 51,750.00 | 51,250.00 | 51,635.00 | 0.0M |
| 2022-02-17 | 52,340.00 | 52,400.00 | 52,025.00 | 52,240.00 | 0.0M |
| 2022-02-16 | 52,240.00 | 52,300.00 | 52,180.00 | 52,300.00 | 0.0M |
| 2022-02-15 | 51,665.00 | 51,705.00 | 51,400.00 | 51,535.00 | 0.0M |
| 2022-02-14 | 51,840.00 | 51,885.00 | 51,655.00 | 51,820.00 | 0.0M |
| 2022-02-11 | 52,615.00 | 52,620.00 | 52,255.00 | 52,335.00 | 0.1M |
| 2022-02-10 | 53,700.00 | 53,700.00 | 53,515.00 | 53,670.00 | 0.1M |
| 2022-02-09 | 53,050.00 | 53,200.00 | 52,990.00 | 53,175.00 | 0.1M |
| 2022-02-08 | 52,650.00 | 52,650.00 | 52,450.00 | 52,550.00 | 0.0M |
| 2022-02-07 | 52,775.00 | 52,775.00 | 52,430.00 | 52,690.00 | 0.0M |
| 2022-02-04 | 52,990.00 | 53,105.00 | 52,835.00 | 53,085.00 | 0.0M |
| 2022-02-03 | 53,125.00 | 53,225.00 | 53,100.00 | 53,180.00 | 0.0M |
| 2022-01-28 | 50,810.00 | 51,080.00 | 50,680.00 | 50,975.00 | 0.1M |
| 2022-01-27 | 51,155.00 | 51,240.00 | 50,015.00 | 50,205.00 | 0.1M |
| 2022-01-26 | 51,095.00 | 51,190.00 | 50,865.00 | 51,155.00 | 0.0M |
| 2022-01-25 | 51,640.00 | 51,640.00 | 50,870.00 | 51,095.00 | 0.1M |
| 2022-01-24 | 51,750.00 | 51,930.00 | 51,690.00 | 51,885.00 | 0.1M |
| 2022-01-21 | 52,370.00 | 52,375.00 | 51,970.00 | 52,250.00 | 0.1M |
| 2022-01-20 | 53,025.00 | 53,335.00 | 52,990.00 | 53,315.00 | 0.0M |
| 2022-01-19 | 53,595.00 | 53,690.00 | 53,225.00 | 53,335.00 | 0.0M |
| 2022-01-18 | 54,640.00 | 54,680.00 | 54,250.00 | 54,385.00 | 0.0M |
| 2022-01-17 | 54,635.00 | 54,650.00 | 54,420.00 | 54,540.00 | 0.0M |
| 2022-01-14 | 54,620.00 | 54,680.00 | 54,400.00 | 54,680.00 | 0.0M |
| 2022-01-13 | 55,305.00 | 55,360.00 | 55,165.00 | 55,265.00 | 0.0M |
| 2022-01-12 | 55,190.00 | 55,355.00 | 55,120.00 | 55,305.00 | 0.1M |
| 2022-01-11 | 54,760.00 | 54,780.00 | 54,605.00 | 54,645.00 | 0.0M |
| 2022-01-10 | 54,665.00 | 54,850.00 | 54,585.00 | 54,800.00 | 0.1M |
| 2022-01-07 | 55,100.00 | 55,205.00 | 55,060.00 | 55,120.00 | 0.1M |
| 2022-01-06 | 55,085.00 | 55,170.00 | 54,745.00 | 54,825.00 | 0.1M |
| 2022-01-05 | 56,020.00 | 56,085.00 | 55,890.00 | 55,960.00 | 0.0M |
| 2022-01-04 | 56,070.00 | 56,280.00 | 56,065.00 | 56,255.00 | 0.1M |
| 2022-01-03 | 56,090.00 | 56,135.00 | 56,000.00 | 56,030.00 | 0.0M |