| 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 |
| 2022-12-30 |
1,939.00 |
1,950.50 |
1,926.50 |
1,926.50 |
4.5M |
| 2022-12-29 |
1,937.00 |
1,945.50 |
1,919.50 |
1,935.00 |
5.3M |
| 2022-12-28 |
1,964.00 |
1,968.50 |
1,948.00 |
1,962.50 |
4.3M |
| 2022-12-27 |
1,972.50 |
1,976.00 |
1,953.00 |
1,966.00 |
3.0M |
| 2022-12-26 |
1,939.50 |
1,965.50 |
1,936.50 |
1,960.00 |
2.6M |
| 2022-12-23 |
1,942.50 |
1,952.00 |
1,926.00 |
1,937.50 |
6.2M |
| 2022-12-22 |
1,967.50 |
1,970.00 |
1,954.00 |
1,970.00 |
5.1M |
| 2022-12-21 |
1,968.50 |
1,973.50 |
1,940.50 |
1,953.50 |
9.1M |
| 2022-12-20 |
1,995.50 |
2,017.00 |
1,942.50 |
1,963.00 |
10.1M |
| 2022-12-19 |
1,980.50 |
1,999.00 |
1,976.50 |
1,986.50 |
5.9M |
| 2022-12-16 |
2,020.50 |
2,021.00 |
1,986.50 |
1,990.50 |
13.6M |
| 2022-12-15 |
2,009.50 |
2,051.50 |
2,007.50 |
2,036.50 |
7.6M |
| 2022-12-14 |
2,008.00 |
2,019.50 |
1,997.00 |
2,017.00 |
7.2M |
| 2022-12-13 |
2,024.00 |
2,032.50 |
1,999.50 |
2,000.50 |
7.6M |
| 2022-12-12 |
2,011.50 |
2,011.50 |
1,995.00 |
1,999.50 |
6.7M |
| 2022-12-09 |
2,028.50 |
2,048.50 |
2,011.50 |
2,011.50 |
11.6M |
| 2022-12-08 |
1,988.50 |
2,007.50 |
1,980.50 |
1,993.50 |
10.4M |
| 2022-12-07 |
1,969.00 |
1,986.50 |
1,965.00 |
1,971.50 |
8.1M |
| 2022-12-06 |
1,931.50 |
1,979.00 |
1,929.50 |
1,973.00 |
8.8M |
| 2022-12-05 |
1,920.50 |
1,934.50 |
1,910.50 |
1,933.50 |
8.7M |
| 2022-12-02 |
1,935.00 |
1,935.00 |
1,908.50 |
1,912.50 |
11.0M |
| 2022-12-01 |
1,979.00 |
1,994.00 |
1,964.50 |
1,964.50 |
9.7M |
| 2022-11-30 |
1,967.00 |
2,000.00 |
1,961.00 |
1,991.50 |
24.6M |
| 2022-11-29 |
1,992.00 |
1,996.50 |
1,966.50 |
1,991.50 |
8.6M |
| 2022-11-28 |
2,021.50 |
2,029.50 |
1,982.50 |
1,992.00 |
10.5M |
| 2022-11-25 |
2,024.00 |
2,026.50 |
2,005.00 |
2,026.50 |
7.7M |
| 2022-11-24 |
1,974.50 |
2,027.00 |
1,972.50 |
2,025.00 |
15.5M |
| 2022-11-22 |
1,920.00 |
1,961.50 |
1,917.50 |
1,953.00 |
12.1M |
| 2022-11-21 |
1,899.00 |
1,951.50 |
1,892.00 |
1,921.50 |
10.6M |
| 2022-11-18 |
1,928.50 |
1,938.50 |
1,909.50 |
1,918.00 |
8.6M |
| 2022-11-17 |
1,945.50 |
1,948.50 |
1,921.50 |
1,923.50 |
8.9M |
| 2022-11-16 |
1,932.50 |
1,979.00 |
1,930.00 |
1,970.00 |
11.6M |
| 2022-11-15 |
1,909.00 |
1,924.50 |
1,906.50 |
1,912.00 |
8.0M |
| 2022-11-14 |
1,905.00 |
1,916.00 |
1,894.00 |
1,908.50 |
9.2M |
| 2022-11-11 |
1,931.50 |
1,942.50 |
1,907.00 |
1,931.50 |
13.7M |
| 2022-11-10 |
1,886.00 |
1,902.50 |
1,880.00 |
1,892.50 |
10.1M |
| 2022-11-09 |
1,857.50 |
1,900.00 |
1,856.50 |
1,900.00 |
12.6M |
| 2022-11-08 |
1,834.50 |
1,857.50 |
1,828.00 |
1,857.50 |
12.3M |
| 2022-11-07 |
1,810.00 |
1,824.50 |
1,794.50 |
1,814.00 |
11.8M |
| 2022-11-04 |
1,821.00 |
1,839.50 |
1,788.50 |
1,814.50 |
14.4M |
| 2022-11-02 |
1,760.00 |
1,789.50 |
1,735.50 |
1,789.50 |
19.8M |
| 2022-11-01 |
1,695.00 |
1,749.50 |
1,680.50 |
1,739.50 |
21.1M |
| 2022-10-31 |
1,634.50 |
1,651.50 |
1,626.50 |
1,646.50 |
7.5M |
| 2022-10-28 |
1,630.00 |
1,635.00 |
1,617.50 |
1,618.50 |
15.1M |
| 2022-10-27 |
1,650.00 |
1,655.50 |
1,637.50 |
1,638.00 |
6.3M |
| 2022-10-26 |
1,634.00 |
1,652.50 |
1,624.00 |
1,650.00 |
7.2M |
| 2022-10-25 |
1,607.00 |
1,638.50 |
1,601.00 |
1,636.00 |
6.6M |
| 2022-10-24 |
1,625.00 |
1,631.50 |
1,603.00 |
1,608.00 |
5.6M |
| 2022-10-21 |
1,597.00 |
1,606.00 |
1,594.50 |
1,594.50 |
5.2M |
| 2022-10-20 |
1,610.50 |
1,620.50 |
1,599.00 |
1,606.00 |
6.1M |
| 2022-10-19 |
1,614.50 |
1,626.50 |
1,614.00 |
1,618.50 |
4.3M |
| 2022-10-18 |
1,619.50 |
1,625.00 |
1,609.00 |
1,619.00 |
5.6M |
| 2022-10-17 |
1,623.00 |
1,625.00 |
1,599.50 |
1,600.00 |
7.5M |
| 2022-10-14 |
1,637.50 |
1,667.50 |
1,628.00 |
1,654.00 |
10.0M |
| 2022-10-13 |
1,615.00 |
1,625.50 |
1,603.00 |
1,603.00 |
6.7M |
| 2022-10-12 |
1,609.50 |
1,627.50 |
1,603.00 |
1,623.00 |
7.8M |
| 2022-10-11 |
1,625.00 |
1,643.50 |
1,616.50 |
1,632.00 |
6.6M |
| 2022-10-07 |
1,641.50 |
1,659.00 |
1,639.50 |
1,640.50 |
5.8M |
| 2022-10-06 |
1,657.50 |
1,679.50 |
1,655.00 |
1,668.00 |
8.6M |
| 2022-10-05 |
1,645.00 |
1,656.00 |
1,639.50 |
1,647.00 |
8.0M |
| 2022-10-04 |
1,601.00 |
1,646.50 |
1,598.50 |
1,642.50 |
14.2M |
| 2022-10-03 |
1,545.50 |
1,565.50 |
1,532.50 |
1,558.50 |
8.7M |
| 2022-09-30 |
1,562.50 |
1,589.50 |
1,535.50 |
1,544.50 |
13.7M |
| 2022-09-29 |
1,570.50 |
1,584.00 |
1,549.50 |
1,579.00 |
20.6M |
| 2022-09-28 |
1,563.50 |
1,575.50 |
1,556.50 |
1,575.50 |
13.7M |
| 2022-09-27 |
1,555.00 |
1,581.50 |
1,549.50 |
1,564.00 |
9.9M |
| 2022-09-26 |
1,591.50 |
1,597.50 |
1,544.50 |
1,545.50 |
13.8M |
| 2022-09-22 |
1,593.50 |
1,633.00 |
1,590.00 |
1,626.50 |
8.3M |
| 2022-09-21 |
1,630.00 |
1,633.00 |
1,604.50 |
1,607.00 |
11.1M |
| 2022-09-20 |
1,648.50 |
1,669.00 |
1,647.00 |
1,658.50 |
8.2M |
| 2022-09-16 |
1,631.00 |
1,647.00 |
1,628.50 |
1,640.50 |
10.5M |
| 2022-09-15 |
1,624.00 |
1,642.00 |
1,617.50 |
1,641.50 |
6.9M |
| 2022-09-14 |
1,619.50 |
1,644.50 |
1,612.00 |
1,639.00 |
9.9M |
| 2022-09-13 |
1,632.50 |
1,638.00 |
1,615.00 |
1,637.50 |
5.9M |
| 2022-09-12 |
1,633.50 |
1,634.00 |
1,616.00 |
1,623.50 |
5.2M |
| 2022-09-09 |
1,599.50 |
1,616.00 |
1,594.50 |
1,612.00 |
9.8M |
| 2022-09-08 |
1,578.50 |
1,604.00 |
1,575.50 |
1,603.00 |
8.2M |
| 2022-09-07 |
1,578.00 |
1,588.50 |
1,563.50 |
1,578.50 |
10.3M |
| 2022-09-06 |
1,600.00 |
1,607.50 |
1,582.50 |
1,599.50 |
5.5M |
| 2022-09-05 |
1,585.00 |
1,593.50 |
1,571.00 |
1,588.50 |
6.6M |
| 2022-09-02 |
1,572.50 |
1,576.00 |
1,547.00 |
1,573.00 |
10.7M |
| 2022-09-01 |
1,619.50 |
1,629.00 |
1,586.00 |
1,587.00 |
10.3M |
| 2022-08-31 |
1,630.50 |
1,645.00 |
1,627.00 |
1,633.00 |
23.0M |
| 2022-08-30 |
1,654.50 |
1,681.00 |
1,647.50 |
1,680.00 |
9.1M |
| 2022-08-29 |
1,619.00 |
1,634.00 |
1,614.00 |
1,629.50 |
8.1M |
| 2022-08-26 |
1,640.00 |
1,667.00 |
1,639.00 |
1,647.50 |
9.6M |
| 2022-08-25 |
1,611.00 |
1,631.00 |
1,607.00 |
1,628.00 |
7.7M |
| 2022-08-24 |
1,592.50 |
1,615.50 |
1,591.00 |
1,611.50 |
9.0M |
| 2022-08-23 |
1,585.00 |
1,590.00 |
1,569.50 |
1,574.50 |
7.3M |
| 2022-08-22 |
1,554.50 |
1,587.00 |
1,552.00 |
1,585.00 |
8.0M |
| 2022-08-19 |
1,562.50 |
1,565.00 |
1,550.00 |
1,562.50 |
6.1M |
| 2022-08-18 |
1,550.00 |
1,550.50 |
1,538.00 |
1,546.50 |
6.7M |
| 2022-08-17 |
1,541.00 |
1,560.50 |
1,540.00 |
1,560.50 |
7.9M |
| 2022-08-16 |
1,534.50 |
1,539.50 |
1,521.50 |
1,538.50 |
5.8M |
| 2022-08-15 |
1,535.00 |
1,541.00 |
1,527.50 |
1,540.50 |
4.6M |
| 2022-08-12 |
1,524.00 |
1,542.00 |
1,524.00 |
1,537.50 |
11.4M |
| 2022-08-10 |
1,498.20 |
1,502.50 |
1,486.00 |
1,492.20 |
6.1M |
| 2022-08-09 |
1,497.50 |
1,506.00 |
1,480.20 |
1,487.00 |
6.9M |
| 2022-08-08 |
1,475.00 |
1,503.00 |
1,473.80 |
1,499.00 |
7.5M |
| 2022-08-05 |
1,452.50 |
1,472.20 |
1,443.50 |
1,471.80 |
8.2M |
| 2022-08-04 |
1,458.80 |
1,466.00 |
1,438.50 |
1,457.80 |
11.5M |
| 2022-08-03 |
1,459.00 |
1,483.80 |
1,447.80 |
1,483.80 |
13.5M |
| 2022-08-02 |
1,484.00 |
1,514.50 |
1,447.50 |
1,451.20 |
25.1M |
| 2022-08-01 |
1,480.00 |
1,512.00 |
1,477.50 |
1,512.00 |
9.8M |
| 2022-07-29 |
1,468.00 |
1,472.20 |
1,454.20 |
1,462.80 |
7.9M |
| 2022-07-28 |
1,472.20 |
1,474.80 |
1,457.80 |
1,467.50 |
6.8M |
| 2022-07-27 |
1,451.80 |
1,469.80 |
1,447.00 |
1,469.80 |
5.0M |
| 2022-07-26 |
1,475.00 |
1,482.80 |
1,459.50 |
1,461.20 |
5.6M |
| 2022-07-25 |
1,442.00 |
1,461.80 |
1,440.00 |
1,459.80 |
5.1M |
| 2022-07-22 |
1,459.80 |
1,460.00 |
1,444.50 |
1,451.50 |
7.8M |
| 2022-07-21 |
1,467.20 |
1,472.80 |
1,456.80 |
1,463.80 |
7.5M |
| 2022-07-20 |
1,470.00 |
1,482.50 |
1,451.50 |
1,479.80 |
9.0M |
| 2022-07-19 |
1,443.50 |
1,455.50 |
1,434.00 |
1,447.00 |
6.8M |
| 2022-07-15 |
1,414.00 |
1,425.00 |
1,401.50 |
1,414.00 |
5.9M |
| 2022-07-14 |
1,400.00 |
1,426.00 |
1,395.20 |
1,423.50 |
6.3M |
| 2022-07-13 |
1,419.00 |
1,426.00 |
1,408.80 |
1,417.80 |
7.9M |
| 2022-07-12 |
1,456.00 |
1,458.00 |
1,423.00 |
1,428.50 |
8.5M |
| 2022-07-11 |
1,461.50 |
1,463.50 |
1,440.80 |
1,451.00 |
8.6M |
| 2022-07-08 |
1,424.20 |
1,444.80 |
1,411.80 |
1,425.80 |
13.0M |
| 2022-07-07 |
1,399.80 |
1,401.50 |
1,363.80 |
1,401.50 |
12.3M |
| 2022-07-06 |
1,400.00 |
1,412.50 |
1,373.50 |
1,386.80 |
15.1M |
| 2022-07-05 |
1,479.50 |
1,479.50 |
1,457.20 |
1,466.80 |
7.4M |
| 2022-07-04 |
1,427.50 |
1,461.50 |
1,427.00 |
1,461.50 |
11.4M |
| 2022-07-01 |
1,447.20 |
1,462.50 |
1,399.00 |
1,414.80 |
25.0M |
| 2022-06-30 |
1,507.00 |
1,525.00 |
1,491.50 |
1,497.20 |
10.6M |
| 2022-06-29 |
1,530.00 |
1,548.00 |
1,521.00 |
1,521.50 |
10.1M |
| 2022-06-28 |
1,515.00 |
1,533.00 |
1,511.00 |
1,528.50 |
8.2M |
| 2022-06-27 |
1,496.80 |
1,509.50 |
1,478.00 |
1,490.00 |
7.6M |
| 2022-06-24 |
1,464.00 |
1,477.00 |
1,443.00 |
1,477.00 |
9.2M |
| 2022-06-23 |
1,500.00 |
1,520.50 |
1,468.00 |
1,475.50 |
11.3M |
| 2022-06-22 |
1,561.00 |
1,563.50 |
1,503.00 |
1,505.00 |
12.0M |
| 2022-06-21 |
1,543.00 |
1,559.00 |
1,519.00 |
1,550.50 |
9.6M |
| 2022-06-20 |
1,569.50 |
1,583.50 |
1,511.00 |
1,515.50 |
11.7M |
| 2022-06-17 |
1,590.00 |
1,604.00 |
1,571.50 |
1,597.00 |
19.7M |
| 2022-06-16 |
1,626.00 |
1,661.00 |
1,616.50 |
1,637.00 |
8.8M |
| 2022-06-15 |
1,649.00 |
1,662.50 |
1,605.00 |
1,606.50 |
9.2M |
| 2022-06-14 |
1,643.00 |
1,658.00 |
1,636.50 |
1,657.50 |
8.6M |
| 2022-06-13 |
1,700.50 |
1,708.50 |
1,672.00 |
1,678.00 |
7.8M |
| 2022-06-10 |
1,742.50 |
1,752.50 |
1,721.50 |
1,729.50 |
8.7M |
| 2022-06-09 |
1,716.50 |
1,765.00 |
1,711.00 |
1,755.50 |
13.1M |
| 2022-06-08 |
1,671.00 |
1,721.00 |
1,667.50 |
1,720.50 |
12.0M |
| 2022-06-07 |
1,649.00 |
1,667.00 |
1,643.00 |
1,667.00 |
8.4M |
| 2022-06-06 |
1,614.00 |
1,655.50 |
1,614.00 |
1,654.50 |
6.6M |
| 2022-06-03 |
1,646.00 |
1,646.00 |
1,606.50 |
1,628.00 |
7.1M |
| 2022-06-02 |
1,647.50 |
1,651.50 |
1,628.50 |
1,631.00 |
5.9M |
| 2022-06-01 |
1,610.00 |
1,641.50 |
1,600.50 |
1,641.50 |
9.5M |
| 2022-05-31 |
1,601.50 |
1,636.50 |
1,595.00 |
1,616.00 |
43.1M |
| 2022-05-30 |
1,591.50 |
1,601.50 |
1,581.50 |
1,594.00 |
9.9M |
| 2022-05-27 |
1,596.50 |
1,597.00 |
1,567.50 |
1,575.00 |
8.0M |
| 2022-05-26 |
1,587.00 |
1,594.00 |
1,577.50 |
1,582.50 |
8.0M |
| 2022-05-25 |
1,563.00 |
1,597.00 |
1,561.50 |
1,587.00 |
10.8M |
| 2022-05-24 |
1,570.50 |
1,583.00 |
1,556.00 |
1,562.50 |
7.9M |
| 2022-05-23 |
1,562.50 |
1,568.00 |
1,555.50 |
1,562.50 |
7.9M |
| 2022-05-20 |
1,545.50 |
1,574.00 |
1,531.00 |
1,562.00 |
11.3M |
| 2022-05-19 |
1,496.50 |
1,530.50 |
1,495.50 |
1,528.50 |
10.0M |
| 2022-05-18 |
1,547.00 |
1,564.50 |
1,537.00 |
1,547.50 |
9.1M |
| 2022-05-17 |
1,532.50 |
1,539.50 |
1,518.00 |
1,532.50 |
8.7M |
| 2022-05-16 |
1,560.00 |
1,562.00 |
1,512.50 |
1,517.50 |
13.1M |
| 2022-05-13 |
1,543.50 |
1,563.50 |
1,532.50 |
1,540.00 |
16.0M |
| 2022-05-12 |
1,560.00 |
1,601.00 |
1,560.00 |
1,571.50 |
9.8M |
| 2022-05-11 |
1,555.00 |
1,557.50 |
1,523.00 |
1,554.50 |
12.6M |
| 2022-05-10 |
1,619.00 |
1,636.50 |
1,573.00 |
1,574.00 |
15.0M |
| 2022-05-09 |
1,693.00 |
1,693.00 |
1,641.00 |
1,654.00 |
12.6M |
| 2022-05-06 |
1,624.50 |
1,693.00 |
1,621.00 |
1,693.00 |
21.8M |
| 2022-05-02 |
1,607.50 |
1,625.00 |
1,549.00 |
1,596.00 |
18.4M |
| 2022-04-28 |
1,555.50 |
1,579.50 |
1,545.50 |
1,575.00 |
7.6M |
| 2022-04-27 |
1,523.00 |
1,543.50 |
1,518.00 |
1,523.50 |
9.6M |
| 2022-04-26 |
1,570.50 |
1,576.50 |
1,545.50 |
1,550.50 |
8.2M |
| 2022-04-25 |
1,575.50 |
1,600.00 |
1,570.50 |
1,580.50 |
7.5M |
| 2022-04-22 |
1,643.00 |
1,645.00 |
1,616.00 |
1,622.50 |
5.8M |
| 2022-04-21 |
1,642.50 |
1,648.50 |
1,631.50 |
1,644.00 |
6.9M |
| 2022-04-20 |
1,636.50 |
1,652.00 |
1,633.50 |
1,647.00 |
8.2M |
| 2022-04-19 |
1,636.50 |
1,637.00 |
1,616.50 |
1,635.50 |
6.3M |
| 2022-04-18 |
1,624.50 |
1,631.50 |
1,602.50 |
1,621.50 |
5.3M |
| 2022-04-15 |
1,610.50 |
1,641.50 |
1,603.50 |
1,636.00 |
6.4M |
| 2022-04-14 |
1,609.50 |
1,626.50 |
1,599.50 |
1,625.00 |
9.6M |
| 2022-04-13 |
1,561.50 |
1,586.50 |
1,554.50 |
1,583.00 |
8.2M |
| 2022-04-12 |
1,550.00 |
1,558.50 |
1,534.00 |
1,545.50 |
5.1M |
| 2022-04-11 |
1,565.50 |
1,574.00 |
1,543.50 |
1,560.50 |
6.8M |
| 2022-04-08 |
1,563.50 |
1,577.50 |
1,542.50 |
1,554.00 |
7.9M |
| 2022-04-07 |
1,553.00 |
1,564.00 |
1,526.00 |
1,562.50 |
8.9M |
| 2022-04-06 |
1,576.50 |
1,586.00 |
1,568.50 |
1,573.00 |
8.6M |
| 2022-04-05 |
1,630.00 |
1,635.00 |
1,580.00 |
1,588.50 |
11.2M |
| 2022-04-04 |
1,640.50 |
1,646.00 |
1,620.50 |
1,626.50 |
6.7M |
| 2022-04-01 |
1,645.50 |
1,652.00 |
1,627.00 |
1,648.00 |
8.9M |
| 2022-03-31 |
1,662.00 |
1,696.50 |
1,643.50 |
1,664.00 |
12.6M |
| 2022-03-30 |
1,655.00 |
1,668.50 |
1,629.50 |
1,659.00 |
10.2M |
| 2022-03-29 |
1,699.50 |
1,701.00 |
1,675.00 |
1,691.50 |
9.5M |
| 2022-03-28 |
1,701.50 |
1,707.00 |
1,666.00 |
1,678.00 |
9.9M |
| 2022-03-25 |
1,694.50 |
1,703.50 |
1,681.50 |
1,703.50 |
8.5M |
| 2022-03-24 |
1,660.00 |
1,684.00 |
1,655.50 |
1,684.00 |
9.4M |
| 2022-03-23 |
1,679.00 |
1,679.00 |
1,630.50 |
1,668.00 |
13.0M |
| 2022-03-22 |
1,580.50 |
1,672.50 |
1,580.50 |
1,666.00 |
17.9M |
| 2022-03-18 |
1,549.00 |
1,576.50 |
1,540.00 |
1,567.00 |
16.2M |
| 2022-03-17 |
1,523.50 |
1,553.50 |
1,520.50 |
1,553.50 |
13.9M |
| 2022-03-16 |
1,499.00 |
1,524.50 |
1,495.00 |
1,504.50 |
13.9M |
| 2022-03-15 |
1,534.00 |
1,534.50 |
1,476.50 |
1,489.20 |
15.7M |
| 2022-03-14 |
1,527.50 |
1,551.50 |
1,527.00 |
1,540.00 |
7.6M |
| 2022-03-11 |
1,509.50 |
1,536.00 |
1,505.50 |
1,519.50 |
12.2M |
| 2022-03-10 |
1,480.00 |
1,510.00 |
1,477.50 |
1,509.00 |
11.8M |
| 2022-03-09 |
1,477.00 |
1,508.50 |
1,472.50 |
1,484.20 |
11.0M |
| 2022-03-08 |
1,551.00 |
1,565.00 |
1,453.50 |
1,470.00 |
17.9M |
| 2022-03-07 |
1,545.00 |
1,556.50 |
1,508.00 |
1,536.00 |
18.5M |
| 2022-03-04 |
1,490.00 |
1,512.00 |
1,465.50 |
1,494.50 |
14.7M |
| 2022-03-03 |
1,435.00 |
1,479.50 |
1,428.00 |
1,478.20 |
16.7M |
| 2022-03-02 |
1,398.50 |
1,421.20 |
1,376.50 |
1,410.00 |
16.0M |
| 2022-03-01 |
1,400.00 |
1,433.20 |
1,395.50 |
1,413.00 |
21.4M |
| 2022-02-28 |
1,467.50 |
1,472.00 |
1,403.20 |
1,432.80 |
33.1M |
| 2022-02-25 |
1,465.20 |
1,497.50 |
1,465.00 |
1,497.20 |
13.7M |
| 2022-02-24 |
1,500.50 |
1,507.50 |
1,444.20 |
1,458.00 |
15.0M |
| 2022-02-22 |
1,513.00 |
1,526.00 |
1,500.50 |
1,514.50 |
8.4M |
| 2022-02-21 |
1,531.00 |
1,542.00 |
1,521.50 |
1,537.50 |
6.3M |
| 2022-02-18 |
1,523.00 |
1,560.50 |
1,520.50 |
1,550.00 |
10.2M |
| 2022-02-17 |
1,530.50 |
1,550.00 |
1,526.50 |
1,549.00 |
11.7M |
| 2022-02-16 |
1,505.00 |
1,519.50 |
1,500.50 |
1,510.00 |
8.2M |
| 2022-02-15 |
1,535.00 |
1,546.50 |
1,481.50 |
1,482.00 |
13.3M |
| 2022-02-14 |
1,505.00 |
1,534.50 |
1,503.00 |
1,530.00 |
11.2M |
| 2022-02-10 |
1,515.00 |
1,516.50 |
1,494.50 |
1,516.50 |
9.3M |
| 2022-02-09 |
1,500.00 |
1,513.00 |
1,493.20 |
1,506.50 |
11.7M |
| 2022-02-08 |
1,487.50 |
1,507.50 |
1,477.80 |
1,494.20 |
12.0M |
| 2022-02-07 |
1,481.00 |
1,482.50 |
1,454.00 |
1,482.50 |
10.1M |
| 2022-02-04 |
1,477.50 |
1,481.50 |
1,439.00 |
1,481.20 |
17.7M |
| 2022-02-03 |
1,451.20 |
1,467.50 |
1,418.50 |
1,438.80 |
16.5M |
| 2022-02-02 |
1,426.80 |
1,452.00 |
1,421.20 |
1,448.20 |
9.5M |
| 2022-02-01 |
1,426.80 |
1,433.00 |
1,414.20 |
1,417.00 |
6.8M |
| 2022-01-31 |
1,414.50 |
1,433.00 |
1,408.80 |
1,426.80 |
6.1M |
| 2022-01-28 |
1,404.20 |
1,421.80 |
1,400.00 |
1,421.50 |
7.8M |
| 2022-01-27 |
1,428.00 |
1,429.20 |
1,378.00 |
1,389.50 |
9.5M |
| 2022-01-26 |
1,406.00 |
1,414.80 |
1,396.00 |
1,406.20 |
5.1M |
| 2022-01-25 |
1,420.00 |
1,420.00 |
1,388.80 |
1,399.50 |
9.5M |
| 2022-01-24 |
1,423.80 |
1,425.80 |
1,405.20 |
1,424.50 |
6.7M |
| 2022-01-21 |
1,426.50 |
1,432.00 |
1,408.00 |
1,426.80 |
6.2M |
| 2022-01-20 |
1,425.00 |
1,438.00 |
1,411.00 |
1,430.20 |
7.7M |
| 2022-01-19 |
1,410.80 |
1,434.00 |
1,407.50 |
1,420.50 |
9.2M |
| 2022-01-18 |
1,458.50 |
1,460.80 |
1,431.80 |
1,435.00 |
7.4M |
| 2022-01-17 |
1,449.50 |
1,465.00 |
1,440.20 |
1,445.50 |
6.2M |
| 2022-01-14 |
1,442.80 |
1,446.50 |
1,410.20 |
1,428.20 |
12.1M |
| 2022-01-13 |
1,439.80 |
1,469.80 |
1,436.20 |
1,463.80 |
10.5M |
| 2022-01-12 |
1,410.00 |
1,435.20 |
1,405.50 |
1,435.20 |
8.4M |
| 2022-01-11 |
1,400.20 |
1,403.00 |
1,384.00 |
1,402.50 |
7.2M |
| 2022-01-07 |
1,405.20 |
1,409.80 |
1,389.50 |
1,392.80 |
7.0M |
| 2022-01-06 |
1,417.50 |
1,422.50 |
1,396.50 |
1,399.00 |
8.3M |
| 2022-01-05 |
1,397.50 |
1,419.50 |
1,391.80 |
1,417.20 |
10.7M |
| 2022-01-04 |
1,365.00 |
1,381.80 |
1,357.80 |
1,381.50 |
6.5M |