| 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 |
1,286.50 |
1,291.00 |
1,266.00 |
1,270.00 |
8.4M |
| 2024-12-27 |
1,260.00 |
1,272.00 |
1,256.00 |
1,269.00 |
7.4M |
| 2024-12-26 |
1,243.50 |
1,258.00 |
1,243.50 |
1,255.50 |
4.9M |
| 2024-12-25 |
1,246.00 |
1,250.00 |
1,233.00 |
1,250.00 |
3.9M |
| 2024-12-24 |
1,240.00 |
1,253.50 |
1,236.50 |
1,245.00 |
3.6M |
| 2024-12-23 |
1,247.50 |
1,253.50 |
1,238.00 |
1,249.00 |
5.6M |
| 2024-12-20 |
1,240.00 |
1,259.50 |
1,237.00 |
1,237.50 |
20.4M |
| 2024-12-19 |
1,200.00 |
1,220.50 |
1,199.50 |
1,205.50 |
7.7M |
| 2024-12-18 |
1,234.50 |
1,243.50 |
1,232.50 |
1,239.50 |
5.9M |
| 2024-12-17 |
1,248.00 |
1,256.50 |
1,230.00 |
1,236.00 |
8.1M |
| 2024-12-16 |
1,241.00 |
1,257.00 |
1,240.50 |
1,243.50 |
6.6M |
| 2024-12-13 |
1,235.00 |
1,255.00 |
1,231.50 |
1,241.00 |
12.9M |
| 2024-12-12 |
1,228.50 |
1,240.00 |
1,224.00 |
1,230.50 |
9.8M |
| 2024-12-11 |
1,221.50 |
1,227.00 |
1,214.00 |
1,222.00 |
8.9M |
| 2024-12-10 |
1,251.00 |
1,253.00 |
1,220.00 |
1,220.00 |
9.3M |
| 2024-12-09 |
1,245.00 |
1,247.00 |
1,230.00 |
1,234.50 |
6.5M |
| 2024-12-06 |
1,250.00 |
1,260.50 |
1,234.00 |
1,238.00 |
9.1M |
| 2024-12-05 |
1,265.00 |
1,276.50 |
1,256.50 |
1,257.00 |
11.9M |
| 2024-12-04 |
1,278.00 |
1,278.00 |
1,251.00 |
1,260.50 |
10.4M |
| 2024-12-03 |
1,265.00 |
1,282.50 |
1,259.00 |
1,278.00 |
8.7M |
| 2024-12-02 |
1,240.50 |
1,268.00 |
1,238.00 |
1,266.00 |
6.4M |
| 2024-11-29 |
1,266.00 |
1,269.50 |
1,252.00 |
1,254.00 |
5.3M |
| 2024-11-28 |
1,246.00 |
1,263.00 |
1,241.00 |
1,256.50 |
4.7M |
| 2024-11-27 |
1,249.00 |
1,260.00 |
1,238.00 |
1,250.00 |
5.9M |
| 2024-11-26 |
1,238.00 |
1,261.50 |
1,238.00 |
1,259.00 |
6.7M |
| 2024-11-25 |
1,270.00 |
1,275.00 |
1,256.50 |
1,260.00 |
13.0M |
| 2024-11-22 |
1,248.00 |
1,262.00 |
1,237.50 |
1,257.00 |
9.6M |
| 2024-11-21 |
1,261.00 |
1,266.00 |
1,240.00 |
1,245.50 |
10.2M |
| 2024-11-20 |
1,264.50 |
1,275.00 |
1,254.50 |
1,258.50 |
7.5M |
| 2024-11-19 |
1,288.00 |
1,297.00 |
1,267.00 |
1,272.00 |
8.1M |
| 2024-11-18 |
1,279.00 |
1,286.50 |
1,266.50 |
1,269.00 |
6.2M |
| 2024-11-15 |
1,301.00 |
1,320.50 |
1,292.00 |
1,294.00 |
7.2M |
| 2024-11-14 |
1,289.50 |
1,314.00 |
1,282.50 |
1,296.00 |
6.3M |
| 2024-11-13 |
1,298.00 |
1,315.00 |
1,276.50 |
1,293.00 |
8.7M |
| 2024-11-12 |
1,321.00 |
1,326.00 |
1,298.50 |
1,298.50 |
8.9M |
| 2024-11-11 |
1,343.50 |
1,354.00 |
1,300.00 |
1,317.50 |
10.2M |
| 2024-11-08 |
1,401.50 |
1,412.50 |
1,355.50 |
1,363.00 |
9.1M |
| 2024-11-07 |
1,361.50 |
1,379.50 |
1,352.50 |
1,374.00 |
9.0M |
| 2024-11-06 |
1,335.50 |
1,381.00 |
1,335.00 |
1,353.50 |
8.2M |
| 2024-11-05 |
1,345.00 |
1,347.00 |
1,322.00 |
1,332.00 |
6.9M |
| 2024-11-01 |
1,319.00 |
1,330.50 |
1,310.50 |
1,315.00 |
5.6M |
| 2024-10-31 |
1,315.00 |
1,335.50 |
1,315.00 |
1,326.00 |
10.6M |
| 2024-10-30 |
1,327.50 |
1,343.50 |
1,324.50 |
1,329.00 |
12.5M |
| 2024-10-29 |
1,322.00 |
1,339.00 |
1,315.00 |
1,327.00 |
4.7M |
| 2024-10-28 |
1,303.50 |
1,334.50 |
1,302.50 |
1,322.00 |
6.3M |
| 2024-10-25 |
1,307.50 |
1,318.50 |
1,305.50 |
1,308.50 |
4.8M |
| 2024-10-24 |
1,311.50 |
1,330.50 |
1,307.50 |
1,319.00 |
9.3M |
| 2024-10-23 |
1,335.00 |
1,356.00 |
1,333.50 |
1,334.50 |
6.6M |
| 2024-10-22 |
1,350.00 |
1,357.50 |
1,331.00 |
1,338.00 |
7.2M |
| 2024-10-21 |
1,374.50 |
1,375.00 |
1,352.00 |
1,354.00 |
8.0M |
| 2024-10-18 |
1,368.50 |
1,391.00 |
1,365.50 |
1,365.50 |
7.9M |
| 2024-10-17 |
1,356.00 |
1,379.00 |
1,350.00 |
1,364.50 |
7.1M |
| 2024-10-16 |
1,329.00 |
1,367.50 |
1,324.00 |
1,347.00 |
7.0M |
| 2024-10-15 |
1,372.00 |
1,372.00 |
1,348.50 |
1,351.00 |
8.4M |
| 2024-10-11 |
1,378.50 |
1,386.50 |
1,353.50 |
1,356.00 |
7.9M |
| 2024-10-10 |
1,382.00 |
1,399.00 |
1,380.00 |
1,386.00 |
6.0M |
| 2024-10-09 |
1,389.00 |
1,390.50 |
1,374.00 |
1,374.00 |
4.1M |
| 2024-10-08 |
1,395.00 |
1,406.50 |
1,373.00 |
1,377.50 |
9.4M |
| 2024-10-07 |
1,406.00 |
1,413.50 |
1,392.50 |
1,405.00 |
7.8M |
| 2024-10-04 |
1,397.50 |
1,401.50 |
1,385.50 |
1,386.00 |
8.3M |
| 2024-10-03 |
1,417.50 |
1,421.00 |
1,393.00 |
1,398.00 |
11.6M |
| 2024-10-02 |
1,354.00 |
1,371.50 |
1,347.00 |
1,357.50 |
9.8M |
| 2024-10-01 |
1,359.00 |
1,381.00 |
1,352.50 |
1,368.00 |
12.4M |
| 2024-09-30 |
1,350.00 |
1,375.00 |
1,327.50 |
1,338.00 |
20.8M |
| 2024-09-27 |
1,428.00 |
1,471.00 |
1,403.50 |
1,465.50 |
18.2M |
| 2024-09-26 |
1,396.00 |
1,420.50 |
1,389.00 |
1,416.50 |
12.0M |
| 2024-09-25 |
1,367.50 |
1,385.00 |
1,355.50 |
1,376.00 |
8.3M |
| 2024-09-24 |
1,393.50 |
1,411.00 |
1,381.00 |
1,381.00 |
12.7M |
| 2024-09-20 |
1,405.00 |
1,408.50 |
1,366.00 |
1,371.50 |
17.0M |
| 2024-09-19 |
1,382.00 |
1,403.50 |
1,375.00 |
1,382.00 |
9.5M |
| 2024-09-18 |
1,371.00 |
1,377.50 |
1,338.50 |
1,352.00 |
9.9M |
| 2024-09-17 |
1,396.00 |
1,404.50 |
1,347.50 |
1,373.00 |
9.6M |
| 2024-09-13 |
1,392.50 |
1,413.50 |
1,380.00 |
1,396.50 |
10.5M |
| 2024-09-12 |
1,405.50 |
1,410.50 |
1,379.00 |
1,392.50 |
10.8M |
| 2024-09-11 |
1,404.50 |
1,415.00 |
1,353.50 |
1,365.50 |
12.4M |
| 2024-09-10 |
1,415.00 |
1,450.50 |
1,415.00 |
1,421.50 |
6.7M |
| 2024-09-09 |
1,400.00 |
1,450.00 |
1,398.00 |
1,440.00 |
7.7M |
| 2024-09-06 |
1,459.00 |
1,468.50 |
1,438.50 |
1,442.50 |
6.8M |
| 2024-09-05 |
1,462.00 |
1,491.00 |
1,436.00 |
1,467.50 |
8.6M |
| 2024-09-04 |
1,490.50 |
1,509.00 |
1,476.50 |
1,482.50 |
7.3M |
| 2024-09-03 |
1,554.00 |
1,569.50 |
1,551.50 |
1,563.50 |
5.0M |
| 2024-09-02 |
1,587.00 |
1,588.50 |
1,542.50 |
1,549.50 |
5.9M |
| 2024-08-30 |
1,530.00 |
1,580.50 |
1,519.00 |
1,568.00 |
12.5M |
| 2024-08-29 |
1,550.00 |
1,565.00 |
1,535.00 |
1,544.50 |
5.0M |
| 2024-08-28 |
1,541.50 |
1,554.50 |
1,533.00 |
1,547.00 |
4.0M |
| 2024-08-27 |
1,523.00 |
1,554.50 |
1,520.50 |
1,551.00 |
5.0M |
| 2024-08-26 |
1,517.50 |
1,553.50 |
1,513.00 |
1,547.50 |
8.2M |
| 2024-08-23 |
1,517.00 |
1,523.00 |
1,495.00 |
1,506.00 |
6.5M |
| 2024-08-22 |
1,490.00 |
1,506.00 |
1,480.00 |
1,504.00 |
5.4M |
| 2024-08-21 |
1,478.50 |
1,510.00 |
1,474.50 |
1,501.50 |
4.9M |
| 2024-08-20 |
1,512.00 |
1,517.50 |
1,484.00 |
1,499.50 |
7.1M |
| 2024-08-19 |
1,502.50 |
1,529.50 |
1,486.50 |
1,492.50 |
6.7M |
| 2024-08-16 |
1,489.00 |
1,515.00 |
1,485.50 |
1,510.50 |
7.0M |
| 2024-08-15 |
1,498.00 |
1,508.50 |
1,470.50 |
1,470.50 |
9.6M |
| 2024-08-14 |
1,496.50 |
1,514.50 |
1,470.50 |
1,498.50 |
9.4M |
| 2024-08-13 |
1,463.00 |
1,505.00 |
1,454.00 |
1,497.00 |
10.5M |
| 2024-08-09 |
1,456.50 |
1,459.50 |
1,397.50 |
1,435.00 |
14.1M |
| 2024-08-08 |
1,446.50 |
1,491.50 |
1,428.00 |
1,438.50 |
11.3M |
| 2024-08-07 |
1,426.50 |
1,540.00 |
1,407.00 |
1,469.50 |
19.2M |
| 2024-08-06 |
1,427.50 |
1,472.00 |
1,371.50 |
1,456.50 |
23.7M |
| 2024-08-05 |
1,281.00 |
1,375.50 |
1,240.00 |
1,247.50 |
27.9M |
| 2024-08-02 |
1,390.00 |
1,414.50 |
1,367.00 |
1,371.00 |
15.1M |
| 2024-08-01 |
1,488.00 |
1,499.50 |
1,425.00 |
1,446.50 |
17.3M |
| 2024-07-31 |
1,521.50 |
1,585.00 |
1,520.00 |
1,573.50 |
11.4M |
| 2024-07-30 |
1,554.00 |
1,588.00 |
1,545.00 |
1,578.00 |
10.9M |
| 2024-07-29 |
1,506.50 |
1,552.00 |
1,495.00 |
1,549.00 |
6.8M |
| 2024-07-26 |
1,476.50 |
1,500.50 |
1,454.00 |
1,476.50 |
6.0M |
| 2024-07-25 |
1,496.00 |
1,502.00 |
1,467.00 |
1,483.00 |
8.3M |
| 2024-07-24 |
1,540.50 |
1,542.00 |
1,510.00 |
1,518.00 |
7.1M |
| 2024-07-23 |
1,530.00 |
1,560.50 |
1,521.50 |
1,547.50 |
8.3M |
| 2024-07-22 |
1,536.00 |
1,538.50 |
1,514.50 |
1,518.00 |
4.7M |
| 2024-07-19 |
1,560.00 |
1,565.50 |
1,525.50 |
1,539.00 |
6.8M |
| 2024-07-18 |
1,560.00 |
1,592.50 |
1,560.00 |
1,566.50 |
8.8M |
| 2024-07-17 |
1,540.00 |
1,585.00 |
1,534.00 |
1,584.00 |
8.5M |
| 2024-07-16 |
1,547.50 |
1,553.50 |
1,516.50 |
1,531.00 |
6.1M |
| 2024-07-12 |
1,477.00 |
1,542.00 |
1,469.50 |
1,537.00 |
11.1M |
| 2024-07-11 |
1,516.00 |
1,516.00 |
1,487.00 |
1,493.00 |
5.7M |
| 2024-07-10 |
1,485.00 |
1,495.00 |
1,471.50 |
1,491.00 |
7.2M |
| 2024-07-09 |
1,501.00 |
1,505.00 |
1,476.50 |
1,490.00 |
6.3M |
| 2024-07-08 |
1,523.50 |
1,524.00 |
1,496.00 |
1,500.50 |
6.2M |
| 2024-07-05 |
1,516.00 |
1,529.00 |
1,499.00 |
1,519.50 |
6.1M |
| 2024-07-04 |
1,500.00 |
1,524.00 |
1,490.00 |
1,508.50 |
6.4M |
| 2024-07-03 |
1,487.50 |
1,489.00 |
1,452.00 |
1,488.50 |
7.0M |
| 2024-07-02 |
1,485.00 |
1,489.00 |
1,458.50 |
1,482.00 |
8.3M |
| 2024-07-01 |
1,494.50 |
1,509.00 |
1,463.50 |
1,474.00 |
6.1M |
| 2024-06-28 |
1,474.00 |
1,478.50 |
1,454.00 |
1,468.50 |
8.0M |
| 2024-06-27 |
1,464.50 |
1,474.00 |
1,442.50 |
1,453.50 |
7.7M |
| 2024-06-26 |
1,456.50 |
1,474.50 |
1,448.00 |
1,470.00 |
9.7M |
| 2024-06-25 |
1,451.00 |
1,471.50 |
1,444.00 |
1,463.50 |
10.8M |
| 2024-06-24 |
1,411.00 |
1,430.00 |
1,393.50 |
1,429.00 |
7.5M |
| 2024-06-21 |
1,422.00 |
1,430.00 |
1,409.00 |
1,415.00 |
10.8M |
| 2024-06-20 |
1,437.00 |
1,439.50 |
1,406.00 |
1,425.00 |
4.6M |
| 2024-06-19 |
1,418.50 |
1,448.50 |
1,413.50 |
1,445.50 |
6.5M |
| 2024-06-18 |
1,434.50 |
1,434.50 |
1,402.50 |
1,408.50 |
6.3M |
| 2024-06-17 |
1,450.00 |
1,455.00 |
1,403.00 |
1,416.00 |
7.7M |
| 2024-06-14 |
1,447.50 |
1,506.00 |
1,442.50 |
1,476.50 |
13.6M |
| 2024-06-13 |
1,486.50 |
1,491.00 |
1,460.50 |
1,462.00 |
5.6M |
| 2024-06-12 |
1,479.00 |
1,510.00 |
1,472.50 |
1,474.50 |
6.5M |
| 2024-06-11 |
1,520.50 |
1,535.00 |
1,511.00 |
1,512.50 |
5.2M |
| 2024-06-10 |
1,517.00 |
1,537.50 |
1,515.00 |
1,515.00 |
7.7M |
| 2024-06-07 |
1,513.00 |
1,513.00 |
1,488.50 |
1,505.50 |
4.8M |
| 2024-06-06 |
1,527.00 |
1,527.00 |
1,499.00 |
1,499.50 |
8.2M |
| 2024-06-05 |
1,483.50 |
1,535.00 |
1,481.50 |
1,520.50 |
17.1M |
| 2024-06-04 |
1,462.50 |
1,500.50 |
1,460.50 |
1,492.00 |
13.3M |
| 2024-06-03 |
1,478.00 |
1,491.50 |
1,454.50 |
1,467.50 |
9.7M |
| 2024-05-31 |
1,430.00 |
1,458.00 |
1,414.00 |
1,440.50 |
24.6M |
| 2024-05-30 |
1,370.00 |
1,388.50 |
1,351.50 |
1,386.50 |
8.9M |
| 2024-05-29 |
1,395.00 |
1,409.50 |
1,378.00 |
1,391.50 |
8.6M |
| 2024-05-28 |
1,419.50 |
1,427.00 |
1,394.00 |
1,401.50 |
6.6M |
| 2024-05-27 |
1,417.00 |
1,419.50 |
1,398.50 |
1,418.00 |
4.7M |
| 2024-05-24 |
1,389.00 |
1,413.50 |
1,384.50 |
1,402.50 |
7.1M |
| 2024-05-23 |
1,426.00 |
1,426.00 |
1,391.50 |
1,417.00 |
10.5M |
| 2024-05-22 |
1,466.00 |
1,468.00 |
1,415.00 |
1,416.00 |
11.8M |
| 2024-05-21 |
1,488.50 |
1,494.50 |
1,465.50 |
1,469.00 |
5.7M |
| 2024-05-20 |
1,462.00 |
1,510.50 |
1,458.00 |
1,490.00 |
12.5M |
| 2024-05-17 |
1,431.00 |
1,457.00 |
1,417.50 |
1,455.00 |
8.5M |
| 2024-05-16 |
1,431.00 |
1,449.50 |
1,427.00 |
1,442.00 |
13.4M |
| 2024-05-15 |
1,461.00 |
1,474.00 |
1,442.50 |
1,443.50 |
12.8M |
| 2024-05-14 |
1,468.00 |
1,486.50 |
1,439.00 |
1,474.00 |
16.9M |
| 2024-05-13 |
1,483.00 |
1,505.00 |
1,453.50 |
1,492.50 |
21.3M |
| 2024-05-10 |
1,575.00 |
1,597.00 |
1,560.50 |
1,577.50 |
11.0M |
| 2024-05-09 |
1,588.50 |
1,592.00 |
1,538.00 |
1,547.50 |
12.4M |
| 2024-05-08 |
1,610.50 |
1,619.50 |
1,572.00 |
1,575.00 |
6.7M |
| 2024-05-07 |
1,635.00 |
1,635.00 |
1,598.50 |
1,610.00 |
9.6M |
| 2024-05-02 |
1,597.50 |
1,631.50 |
1,591.00 |
1,618.50 |
7.2M |
| 2024-05-01 |
1,568.00 |
1,599.00 |
1,563.00 |
1,588.00 |
6.6M |
| 2024-04-30 |
1,620.00 |
1,630.00 |
1,591.50 |
1,613.00 |
11.4M |
| 2024-04-26 |
1,518.00 |
1,577.00 |
1,517.00 |
1,569.50 |
16.8M |
| 2024-04-25 |
1,555.00 |
1,573.00 |
1,508.50 |
1,514.50 |
13.6M |
| 2024-04-24 |
1,578.00 |
1,599.00 |
1,566.00 |
1,570.50 |
10.4M |
| 2024-04-23 |
1,600.50 |
1,624.00 |
1,568.50 |
1,577.00 |
9.9M |
| 2024-04-22 |
1,597.50 |
1,616.00 |
1,558.50 |
1,585.00 |
13.9M |
| 2024-04-19 |
1,589.00 |
1,607.50 |
1,551.50 |
1,570.50 |
16.2M |
| 2024-04-18 |
1,592.00 |
1,627.00 |
1,567.50 |
1,614.00 |
11.7M |
| 2024-04-17 |
1,661.50 |
1,683.00 |
1,605.50 |
1,621.50 |
16.9M |
| 2024-04-16 |
1,662.50 |
1,674.50 |
1,609.00 |
1,621.50 |
15.5M |
| 2024-04-15 |
1,652.50 |
1,709.50 |
1,647.00 |
1,677.00 |
22.4M |
| 2024-04-12 |
1,593.50 |
1,687.00 |
1,571.00 |
1,675.00 |
31.5M |
| 2024-04-11 |
1,580.00 |
1,583.50 |
1,546.50 |
1,553.50 |
15.7M |
| 2024-04-10 |
1,640.00 |
1,653.00 |
1,616.00 |
1,618.50 |
10.1M |
| 2024-04-09 |
1,637.50 |
1,652.00 |
1,626.00 |
1,638.00 |
10.6M |
| 2024-04-08 |
1,609.00 |
1,627.00 |
1,597.50 |
1,621.00 |
8.9M |
| 2024-04-05 |
1,570.00 |
1,596.50 |
1,543.00 |
1,590.00 |
10.8M |
| 2024-04-04 |
1,608.00 |
1,624.00 |
1,585.00 |
1,589.50 |
11.6M |
| 2024-04-03 |
1,592.00 |
1,606.00 |
1,562.00 |
1,590.00 |
19.2M |
| 2024-04-02 |
1,615.50 |
1,629.50 |
1,594.50 |
1,618.50 |
15.3M |
| 2024-04-01 |
1,656.50 |
1,664.50 |
1,561.50 |
1,593.50 |
14.2M |
| 2024-03-29 |
1,636.50 |
1,709.50 |
1,630.00 |
1,647.50 |
17.8M |
| 2024-03-28 |
1,650.00 |
1,705.00 |
1,610.50 |
1,623.50 |
12.2M |
| 2024-03-27 |
1,614.33 |
1,648.67 |
1,611.67 |
1,628.00 |
14.9M |
| 2024-03-26 |
1,570.00 |
1,599.33 |
1,566.67 |
1,594.00 |
11.7M |
| 2024-03-25 |
1,626.33 |
1,629.00 |
1,580.00 |
1,589.67 |
15.6M |
| 2024-03-22 |
1,616.67 |
1,660.67 |
1,607.00 |
1,644.67 |
14.7M |
| 2024-03-21 |
1,609.67 |
1,623.67 |
1,571.33 |
1,614.67 |
17.3M |
| 2024-03-19 |
1,500.00 |
1,587.67 |
1,497.67 |
1,587.67 |
24.7M |
| 2024-03-18 |
1,445.00 |
1,506.67 |
1,444.67 |
1,506.67 |
16.7M |
| 2024-03-15 |
1,396.67 |
1,438.67 |
1,392.00 |
1,438.67 |
21.6M |
| 2024-03-14 |
1,386.67 |
1,401.67 |
1,374.00 |
1,401.33 |
10.0M |
| 2024-03-13 |
1,393.33 |
1,404.33 |
1,368.33 |
1,374.00 |
8.6M |
| 2024-03-12 |
1,370.67 |
1,377.00 |
1,353.67 |
1,376.67 |
11.4M |
| 2024-03-11 |
1,432.67 |
1,434.67 |
1,378.67 |
1,393.67 |
10.9M |
| 2024-03-08 |
1,437.00 |
1,460.33 |
1,417.67 |
1,445.33 |
16.1M |
| 2024-03-07 |
1,433.33 |
1,449.67 |
1,400.67 |
1,402.67 |
11.1M |
| 2024-03-06 |
1,412.00 |
1,429.67 |
1,406.33 |
1,425.00 |
6.9M |
| 2024-03-05 |
1,413.33 |
1,419.33 |
1,401.00 |
1,406.67 |
8.1M |
| 2024-03-04 |
1,433.33 |
1,439.33 |
1,410.67 |
1,411.33 |
15.3M |
| 2024-03-01 |
1,347.67 |
1,383.33 |
1,346.67 |
1,381.33 |
7.8M |
| 2024-02-29 |
1,357.33 |
1,365.00 |
1,338.33 |
1,353.67 |
14.3M |
| 2024-02-28 |
1,367.00 |
1,373.33 |
1,327.00 |
1,338.33 |
15.5M |
| 2024-02-27 |
1,377.00 |
1,382.67 |
1,357.67 |
1,367.67 |
7.7M |
| 2024-02-26 |
1,394.00 |
1,403.33 |
1,373.00 |
1,380.00 |
9.4M |
| 2024-02-22 |
1,350.00 |
1,379.33 |
1,337.00 |
1,376.33 |
8.6M |
| 2024-02-21 |
1,361.33 |
1,372.67 |
1,343.67 |
1,350.33 |
8.3M |
| 2024-02-20 |
1,371.67 |
1,378.67 |
1,356.67 |
1,357.33 |
9.6M |
| 2024-02-19 |
1,350.67 |
1,362.67 |
1,341.67 |
1,358.00 |
8.9M |
| 2024-02-16 |
1,338.00 |
1,361.00 |
1,326.67 |
1,353.00 |
12.5M |
| 2024-02-15 |
1,304.00 |
1,319.67 |
1,298.33 |
1,307.67 |
9.4M |
| 2024-02-14 |
1,300.33 |
1,306.67 |
1,275.33 |
1,284.00 |
15.8M |
| 2024-02-13 |
1,366.67 |
1,367.33 |
1,307.00 |
1,323.67 |
16.5M |
| 2024-02-09 |
1,340.00 |
1,359.00 |
1,330.00 |
1,341.67 |
14.8M |
| 2024-02-08 |
1,335.00 |
1,340.00 |
1,311.33 |
1,329.67 |
12.9M |
| 2024-02-07 |
1,316.33 |
1,340.00 |
1,307.33 |
1,332.33 |
19.1M |
| 2024-02-06 |
1,280.33 |
1,298.33 |
1,268.33 |
1,283.33 |
16.9M |
| 2024-02-05 |
1,232.67 |
1,366.67 |
1,212.00 |
1,302.33 |
34.4M |
| 2024-02-02 |
1,234.00 |
1,240.00 |
1,220.00 |
1,222.00 |
5.8M |
| 2024-02-01 |
1,232.67 |
1,233.67 |
1,207.33 |
1,222.33 |
9.9M |
| 2024-01-31 |
1,205.00 |
1,242.67 |
1,203.33 |
1,242.67 |
7.4M |
| 2024-01-30 |
1,242.00 |
1,243.33 |
1,219.33 |
1,221.00 |
6.4M |
| 2024-01-29 |
1,215.67 |
1,237.00 |
1,215.67 |
1,236.00 |
6.7M |
| 2024-01-26 |
1,225.00 |
1,229.00 |
1,211.33 |
1,214.00 |
8.4M |
| 2024-01-25 |
1,223.33 |
1,231.33 |
1,199.00 |
1,221.67 |
12.3M |
| 2024-01-24 |
1,241.33 |
1,260.00 |
1,222.00 |
1,223.67 |
12.3M |
| 2024-01-23 |
1,279.33 |
1,294.33 |
1,264.00 |
1,277.00 |
8.8M |
| 2024-01-22 |
1,259.00 |
1,290.67 |
1,258.00 |
1,281.33 |
12.3M |
| 2024-01-19 |
1,242.33 |
1,243.33 |
1,223.67 |
1,236.33 |
7.2M |
| 2024-01-18 |
1,225.00 |
1,233.67 |
1,211.33 |
1,211.67 |
9.5M |
| 2024-01-17 |
1,234.33 |
1,255.00 |
1,225.33 |
1,225.33 |
13.8M |
| 2024-01-16 |
1,248.67 |
1,250.33 |
1,223.33 |
1,223.33 |
7.7M |
| 2024-01-15 |
1,237.67 |
1,259.00 |
1,233.00 |
1,250.67 |
6.3M |
| 2024-01-12 |
1,260.00 |
1,262.33 |
1,234.00 |
1,237.67 |
10.6M |
| 2024-01-11 |
1,232.00 |
1,261.67 |
1,231.67 |
1,250.00 |
11.9M |
| 2024-01-10 |
1,189.33 |
1,216.33 |
1,188.00 |
1,214.67 |
7.4M |
| 2024-01-09 |
1,187.67 |
1,212.67 |
1,187.00 |
1,192.00 |
9.6M |
| 2024-01-05 |
1,153.33 |
1,204.33 |
1,150.33 |
1,183.67 |
11.3M |
| 2024-01-04 |
1,150.33 |
1,152.00 |
1,132.67 |
1,146.33 |
8.2M |