| 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 |
5,426.00 |
5,532.00 |
5,426.00 |
5,508.00 |
4.4M |
| 2024-12-27 |
5,399.00 |
5,433.00 |
5,361.00 |
5,405.00 |
3.0M |
| 2024-12-26 |
5,347.00 |
5,397.00 |
5,344.00 |
5,396.00 |
2.8M |
| 2024-12-25 |
5,340.00 |
5,358.00 |
5,296.00 |
5,343.00 |
2.6M |
| 2024-12-24 |
5,232.00 |
5,315.00 |
5,216.00 |
5,315.00 |
2.7M |
| 2024-12-23 |
5,231.00 |
5,242.00 |
5,158.00 |
5,208.00 |
2.7M |
| 2024-12-20 |
5,324.00 |
5,417.00 |
5,206.00 |
5,220.00 |
6.2M |
| 2024-12-19 |
5,199.00 |
5,299.00 |
5,195.00 |
5,280.00 |
4.0M |
| 2024-12-18 |
5,244.00 |
5,296.00 |
5,208.00 |
5,231.00 |
3.3M |
| 2024-12-17 |
5,232.00 |
5,260.00 |
5,206.00 |
5,221.00 |
2.8M |
| 2024-12-16 |
5,276.00 |
5,298.00 |
5,210.00 |
5,239.00 |
3.6M |
| 2024-12-13 |
5,183.00 |
5,266.00 |
5,183.00 |
5,266.00 |
3.6M |
| 2024-12-12 |
5,199.00 |
5,243.00 |
5,162.00 |
5,220.00 |
3.8M |
| 2024-12-11 |
5,201.00 |
5,239.00 |
5,143.00 |
5,175.00 |
2.7M |
| 2024-12-10 |
5,182.00 |
5,202.00 |
5,143.00 |
5,168.00 |
3.1M |
| 2024-12-09 |
5,144.00 |
5,195.00 |
5,077.00 |
5,132.00 |
4.0M |
| 2024-12-06 |
5,136.00 |
5,149.00 |
5,083.00 |
5,085.00 |
3.8M |
| 2024-12-05 |
5,217.00 |
5,226.00 |
5,102.00 |
5,124.00 |
5.1M |
| 2024-12-04 |
5,278.00 |
5,301.00 |
5,178.00 |
5,217.00 |
4.0M |
| 2024-12-03 |
5,248.00 |
5,370.00 |
5,238.00 |
5,286.00 |
5.2M |
| 2024-12-02 |
5,130.00 |
5,196.00 |
5,130.00 |
5,153.00 |
3.4M |
| 2024-11-29 |
5,180.00 |
5,225.00 |
5,115.00 |
5,129.00 |
3.4M |
| 2024-11-28 |
5,140.00 |
5,193.00 |
5,115.00 |
5,181.00 |
3.0M |
| 2024-11-27 |
5,275.00 |
5,290.00 |
5,128.00 |
5,170.00 |
5.4M |
| 2024-11-26 |
5,425.00 |
5,430.00 |
5,307.00 |
5,342.00 |
4.9M |
| 2024-11-25 |
5,441.00 |
5,450.00 |
5,398.00 |
5,430.00 |
3.5M |
| 2024-11-22 |
5,439.00 |
5,550.00 |
5,409.00 |
5,430.00 |
5.2M |
| 2024-11-21 |
5,486.00 |
5,516.00 |
5,424.00 |
5,439.00 |
3.0M |
| 2024-11-20 |
5,487.00 |
5,540.00 |
5,429.00 |
5,480.00 |
3.8M |
| 2024-11-19 |
5,500.00 |
5,532.00 |
5,451.00 |
5,529.00 |
4.0M |
| 2024-11-18 |
5,364.00 |
5,559.00 |
5,346.00 |
5,531.00 |
8.7M |
| 2024-11-15 |
5,315.00 |
5,390.00 |
5,304.00 |
5,366.00 |
4.9M |
| 2024-11-14 |
5,378.00 |
5,386.00 |
5,237.00 |
5,250.00 |
4.8M |
| 2024-11-13 |
5,307.00 |
5,410.00 |
5,267.00 |
5,352.00 |
5.6M |
| 2024-11-12 |
5,296.00 |
5,340.00 |
5,246.00 |
5,317.00 |
4.5M |
| 2024-11-11 |
5,255.00 |
5,311.00 |
5,249.00 |
5,288.00 |
2.9M |
| 2024-11-08 |
5,289.00 |
5,330.00 |
5,219.00 |
5,266.00 |
4.8M |
| 2024-11-07 |
5,150.00 |
5,289.00 |
5,127.00 |
5,284.00 |
7.2M |
| 2024-11-06 |
5,300.00 |
5,350.00 |
5,082.00 |
5,140.00 |
10.2M |
| 2024-11-05 |
5,180.00 |
5,293.00 |
5,180.00 |
5,238.00 |
7.1M |
| 2024-11-01 |
5,220.00 |
5,295.00 |
5,153.00 |
5,179.00 |
9.5M |
| 2024-10-31 |
5,125.00 |
5,360.00 |
5,005.00 |
5,223.00 |
22.8M |
| 2024-10-30 |
5,039.00 |
5,127.00 |
5,003.00 |
5,066.00 |
12.1M |
| 2024-10-29 |
5,000.00 |
5,068.00 |
5,000.00 |
5,034.00 |
3.7M |
| 2024-10-28 |
4,880.00 |
5,010.00 |
4,878.00 |
4,989.00 |
4.4M |
| 2024-10-25 |
5,022.00 |
5,058.00 |
4,861.00 |
4,868.00 |
5.3M |
| 2024-10-24 |
4,997.00 |
5,034.00 |
4,932.00 |
5,026.00 |
4.9M |
| 2024-10-23 |
5,077.00 |
5,118.00 |
5,033.00 |
5,065.00 |
3.9M |
| 2024-10-22 |
5,064.00 |
5,134.00 |
5,004.00 |
5,119.00 |
8.0M |
| 2024-10-21 |
5,010.00 |
5,094.00 |
4,943.00 |
5,055.00 |
6.0M |
| 2024-10-18 |
4,950.00 |
5,020.00 |
4,919.00 |
4,994.00 |
4.4M |
| 2024-10-17 |
4,856.00 |
4,958.00 |
4,840.00 |
4,956.00 |
4.5M |
| 2024-10-16 |
4,843.00 |
4,855.00 |
4,823.00 |
4,841.00 |
2.5M |
| 2024-10-15 |
4,860.00 |
4,898.00 |
4,836.00 |
4,850.00 |
3.9M |
| 2024-10-11 |
4,840.00 |
4,874.00 |
4,790.00 |
4,854.00 |
5.6M |
| 2024-10-10 |
4,741.00 |
4,810.00 |
4,729.00 |
4,774.00 |
4.3M |
| 2024-10-09 |
4,734.00 |
4,762.00 |
4,715.00 |
4,741.00 |
3.1M |
| 2024-10-08 |
4,822.00 |
4,835.00 |
4,730.00 |
4,735.00 |
5.4M |
| 2024-10-07 |
4,890.00 |
4,891.00 |
4,794.00 |
4,827.00 |
8.5M |
| 2024-10-04 |
4,840.00 |
4,842.00 |
4,682.00 |
4,820.00 |
20.1M |
| 2024-10-03 |
5,111.00 |
5,188.00 |
5,086.00 |
5,149.00 |
8.6M |
| 2024-10-02 |
5,049.00 |
5,133.00 |
5,004.00 |
5,024.00 |
7.6M |
| 2024-10-01 |
4,995.00 |
5,030.00 |
4,950.00 |
4,984.00 |
5.2M |
| 2024-09-30 |
4,911.00 |
5,005.00 |
4,901.00 |
4,926.00 |
5.7M |
| 2024-09-27 |
4,978.00 |
5,077.00 |
4,952.00 |
5,063.00 |
9.9M |
| 2024-09-26 |
5,112.00 |
5,130.00 |
5,076.00 |
5,122.00 |
11.7M |
| 2024-09-25 |
5,095.00 |
5,129.00 |
5,060.00 |
5,119.00 |
7.0M |
| 2024-09-24 |
5,100.00 |
5,140.00 |
5,028.00 |
5,098.00 |
7.6M |
| 2024-09-20 |
5,062.00 |
5,072.00 |
4,994.00 |
5,000.00 |
8.6M |
| 2024-09-19 |
4,900.00 |
5,035.00 |
4,887.00 |
5,028.00 |
7.6M |
| 2024-09-18 |
4,865.00 |
4,865.00 |
4,788.00 |
4,847.00 |
4.7M |
| 2024-09-17 |
4,823.00 |
4,893.00 |
4,743.00 |
4,802.00 |
6.2M |
| 2024-09-13 |
4,680.00 |
4,783.00 |
4,658.00 |
4,753.00 |
5.0M |
| 2024-09-12 |
4,685.00 |
4,757.00 |
4,622.00 |
4,683.00 |
5.4M |
| 2024-09-11 |
4,650.00 |
4,669.00 |
4,511.00 |
4,545.00 |
6.6M |
| 2024-09-10 |
4,833.00 |
4,841.00 |
4,685.00 |
4,688.00 |
6.5M |
| 2024-09-09 |
4,749.00 |
4,799.00 |
4,712.00 |
4,791.00 |
6.6M |
| 2024-09-06 |
4,950.00 |
4,950.00 |
4,836.00 |
4,889.00 |
4.9M |
| 2024-09-05 |
4,988.00 |
5,048.00 |
4,901.00 |
4,917.00 |
6.1M |
| 2024-09-04 |
4,952.00 |
5,083.00 |
4,950.00 |
5,008.00 |
6.1M |
| 2024-09-03 |
5,232.00 |
5,232.00 |
5,085.00 |
5,095.00 |
5.8M |
| 2024-09-02 |
5,282.00 |
5,295.00 |
5,180.00 |
5,200.00 |
5.1M |
| 2024-08-30 |
5,150.00 |
5,242.00 |
5,121.00 |
5,237.00 |
6.8M |
| 2024-08-29 |
5,052.00 |
5,143.00 |
5,045.00 |
5,125.00 |
4.2M |
| 2024-08-28 |
5,100.00 |
5,129.00 |
5,046.00 |
5,070.00 |
4.0M |
| 2024-08-27 |
5,016.00 |
5,117.00 |
4,998.00 |
5,108.00 |
6.8M |
| 2024-08-26 |
5,001.00 |
5,020.00 |
4,975.00 |
4,986.00 |
3.8M |
| 2024-08-23 |
5,064.00 |
5,130.00 |
5,031.00 |
5,045.00 |
4.8M |
| 2024-08-22 |
5,033.00 |
5,053.00 |
5,002.00 |
5,049.00 |
3.4M |
| 2024-08-21 |
4,940.00 |
5,033.00 |
4,924.00 |
5,033.00 |
4.7M |
| 2024-08-20 |
5,000.00 |
5,015.00 |
4,927.00 |
4,986.00 |
5.2M |
| 2024-08-19 |
4,989.00 |
5,111.00 |
4,971.00 |
4,973.00 |
8.3M |
| 2024-08-16 |
4,986.00 |
5,048.00 |
4,926.00 |
4,977.00 |
6.5M |
| 2024-08-15 |
4,809.00 |
4,937.00 |
4,803.00 |
4,936.00 |
5.9M |
| 2024-08-14 |
4,767.00 |
4,793.00 |
4,732.00 |
4,793.00 |
4.5M |
| 2024-08-13 |
4,657.00 |
4,755.00 |
4,621.00 |
4,753.00 |
5.8M |
| 2024-08-09 |
4,650.00 |
4,670.00 |
4,502.00 |
4,561.00 |
6.4M |
| 2024-08-08 |
4,535.00 |
4,690.00 |
4,507.00 |
4,586.00 |
6.3M |
| 2024-08-07 |
4,540.00 |
4,695.00 |
4,462.00 |
4,586.00 |
9.9M |
| 2024-08-06 |
4,491.00 |
4,699.00 |
4,451.00 |
4,610.00 |
10.4M |
| 2024-08-05 |
4,420.00 |
4,457.00 |
3,992.00 |
4,005.00 |
15.6M |
| 2024-08-02 |
4,612.00 |
4,749.00 |
4,512.00 |
4,692.00 |
11.8M |
| 2024-08-01 |
4,774.00 |
4,863.00 |
4,750.00 |
4,816.00 |
10.3M |
| 2024-07-31 |
4,553.00 |
4,816.00 |
4,493.00 |
4,812.00 |
14.1M |
| 2024-07-30 |
4,577.00 |
4,597.00 |
4,534.00 |
4,573.00 |
3.8M |
| 2024-07-29 |
4,542.00 |
4,579.00 |
4,488.00 |
4,567.00 |
4.2M |
| 2024-07-26 |
4,576.00 |
4,626.00 |
4,500.00 |
4,545.00 |
5.2M |
| 2024-07-25 |
4,574.00 |
4,612.00 |
4,542.00 |
4,578.00 |
5.0M |
| 2024-07-24 |
4,780.00 |
4,818.00 |
4,640.00 |
4,640.00 |
5.8M |
| 2024-07-23 |
4,849.00 |
4,859.00 |
4,752.00 |
4,810.00 |
8.6M |
| 2024-07-22 |
4,651.00 |
4,666.00 |
4,565.00 |
4,569.00 |
4.5M |
| 2024-07-19 |
4,788.00 |
4,788.00 |
4,670.00 |
4,690.00 |
4.1M |
| 2024-07-18 |
4,801.00 |
4,839.00 |
4,742.00 |
4,775.00 |
4.0M |
| 2024-07-17 |
4,863.00 |
4,868.00 |
4,805.00 |
4,815.00 |
2.8M |
| 2024-07-16 |
4,877.00 |
4,911.00 |
4,815.00 |
4,822.00 |
3.1M |
| 2024-07-12 |
4,869.00 |
4,923.00 |
4,823.00 |
4,843.00 |
4.5M |
| 2024-07-11 |
4,980.00 |
5,009.00 |
4,933.00 |
4,937.00 |
3.0M |
| 2024-07-10 |
4,940.00 |
5,004.00 |
4,927.00 |
4,943.00 |
3.2M |
| 2024-07-09 |
4,961.00 |
4,996.00 |
4,905.00 |
4,937.00 |
4.6M |
| 2024-07-08 |
5,110.00 |
5,111.00 |
4,960.00 |
4,990.00 |
6.2M |
| 2024-07-05 |
5,300.00 |
5,324.00 |
5,090.00 |
5,111.00 |
5.4M |
| 2024-07-04 |
5,176.00 |
5,360.00 |
5,160.00 |
5,300.00 |
9.4M |
| 2024-07-03 |
5,079.00 |
5,200.00 |
5,015.00 |
5,179.00 |
6.5M |
| 2024-07-02 |
4,920.00 |
5,088.00 |
4,908.00 |
5,079.00 |
6.2M |
| 2024-07-01 |
4,877.00 |
4,982.00 |
4,875.00 |
4,963.00 |
5.6M |
| 2024-06-28 |
4,804.00 |
4,830.00 |
4,786.00 |
4,818.00 |
3.3M |
| 2024-06-27 |
4,829.00 |
4,847.00 |
4,768.00 |
4,769.00 |
3.0M |
| 2024-06-26 |
4,860.00 |
4,867.00 |
4,796.00 |
4,812.00 |
3.1M |
| 2024-06-25 |
4,840.00 |
4,886.00 |
4,811.00 |
4,868.00 |
2.2M |
| 2024-06-24 |
4,817.00 |
4,862.00 |
4,803.00 |
4,807.00 |
2.6M |
| 2024-06-21 |
4,800.00 |
4,852.00 |
4,762.00 |
4,778.00 |
6.0M |
| 2024-06-20 |
4,772.00 |
4,773.00 |
4,680.00 |
4,718.00 |
3.9M |
| 2024-06-19 |
4,891.00 |
4,897.00 |
4,771.00 |
4,778.00 |
2.9M |
| 2024-06-18 |
4,913.00 |
4,922.00 |
4,823.00 |
4,890.00 |
2.5M |
| 2024-06-17 |
4,920.00 |
4,962.00 |
4,850.00 |
4,850.00 |
2.7M |
| 2024-06-14 |
4,797.00 |
4,979.00 |
4,771.00 |
4,964.00 |
5.1M |
| 2024-06-13 |
4,860.00 |
4,871.00 |
4,749.00 |
4,762.00 |
4.9M |
| 2024-06-12 |
4,857.00 |
4,897.00 |
4,825.00 |
4,860.00 |
4.8M |
| 2024-06-11 |
5,134.00 |
5,238.00 |
4,920.00 |
4,927.00 |
7.7M |
| 2024-06-10 |
5,181.00 |
5,193.00 |
5,097.00 |
5,116.00 |
2.7M |
| 2024-06-07 |
5,180.00 |
5,258.00 |
5,175.00 |
5,209.00 |
3.2M |
| 2024-06-06 |
5,057.00 |
5,165.00 |
5,046.00 |
5,158.00 |
3.2M |
| 2024-06-05 |
5,076.00 |
5,083.00 |
4,948.00 |
5,017.00 |
4.1M |
| 2024-06-04 |
5,212.00 |
5,259.00 |
5,104.00 |
5,116.00 |
4.2M |
| 2024-06-03 |
5,130.00 |
5,247.00 |
4,987.00 |
5,243.00 |
5.8M |
| 2024-05-31 |
5,110.00 |
5,195.00 |
5,085.00 |
5,184.00 |
5.4M |
| 2024-05-30 |
5,119.00 |
5,169.00 |
5,061.00 |
5,105.00 |
3.1M |
| 2024-05-29 |
5,250.00 |
5,250.00 |
5,156.00 |
5,156.00 |
3.5M |
| 2024-05-28 |
5,207.00 |
5,287.00 |
5,171.00 |
5,258.00 |
4.2M |
| 2024-05-27 |
5,159.00 |
5,290.00 |
5,142.00 |
5,184.00 |
6.3M |
| 2024-05-24 |
5,048.00 |
5,108.00 |
5,040.00 |
5,078.00 |
2.9M |
| 2024-05-23 |
5,041.00 |
5,095.00 |
5,029.00 |
5,074.00 |
1.6M |
| 2024-05-22 |
5,116.00 |
5,147.00 |
5,046.00 |
5,047.00 |
2.9M |
| 2024-05-21 |
5,130.00 |
5,182.00 |
5,116.00 |
5,148.00 |
3.4M |
| 2024-05-20 |
5,076.00 |
5,133.00 |
5,065.00 |
5,121.00 |
4.0M |
| 2024-05-17 |
5,059.00 |
5,095.00 |
5,013.00 |
5,064.00 |
3.2M |
| 2024-05-16 |
5,060.00 |
5,073.00 |
4,973.00 |
5,031.00 |
3.3M |
| 2024-05-15 |
5,100.00 |
5,101.00 |
5,040.00 |
5,077.00 |
4.0M |
| 2024-05-14 |
5,031.00 |
5,120.00 |
5,030.00 |
5,110.00 |
6.1M |
| 2024-05-13 |
4,955.00 |
5,029.00 |
4,923.00 |
5,019.00 |
5.5M |
| 2024-05-10 |
4,900.00 |
4,999.00 |
4,889.00 |
4,969.00 |
7.6M |
| 2024-05-09 |
4,791.00 |
4,840.00 |
4,663.00 |
4,816.00 |
5.3M |
| 2024-05-08 |
4,775.00 |
4,789.00 |
4,670.00 |
4,759.00 |
5.7M |
| 2024-05-07 |
4,719.00 |
4,782.00 |
4,687.00 |
4,764.00 |
5.0M |
| 2024-05-02 |
4,714.00 |
4,733.00 |
4,631.00 |
4,660.00 |
5.0M |
| 2024-05-01 |
4,968.00 |
4,970.00 |
4,729.00 |
4,729.00 |
8.4M |
| 2024-04-30 |
4,783.00 |
4,990.00 |
4,738.00 |
4,990.00 |
15.8M |
| 2024-04-26 |
4,615.00 |
4,713.00 |
4,591.00 |
4,713.00 |
3.2M |
| 2024-04-25 |
4,706.00 |
4,713.00 |
4,611.00 |
4,615.00 |
2.6M |
| 2024-04-24 |
4,697.00 |
4,726.00 |
4,658.00 |
4,706.00 |
3.0M |
| 2024-04-23 |
4,720.00 |
4,752.00 |
4,671.00 |
4,687.00 |
3.6M |
| 2024-04-22 |
4,590.00 |
4,742.00 |
4,564.00 |
4,729.00 |
5.2M |
| 2024-04-19 |
4,529.00 |
4,685.00 |
4,491.00 |
4,590.00 |
8.2M |
| 2024-04-18 |
4,509.00 |
4,567.00 |
4,496.00 |
4,538.00 |
2.8M |
| 2024-04-17 |
4,506.00 |
4,566.00 |
4,493.00 |
4,506.00 |
4.1M |
| 2024-04-16 |
4,690.00 |
4,697.00 |
4,450.00 |
4,450.00 |
6.7M |
| 2024-04-15 |
4,552.00 |
4,668.00 |
4,550.00 |
4,664.00 |
5.1M |
| 2024-04-12 |
4,604.00 |
4,604.00 |
4,513.00 |
4,550.00 |
2.7M |
| 2024-04-11 |
4,556.00 |
4,610.00 |
4,526.00 |
4,582.00 |
2.6M |
| 2024-04-10 |
4,510.00 |
4,574.00 |
4,498.00 |
4,563.00 |
3.1M |
| 2024-04-09 |
4,540.00 |
4,563.00 |
4,496.00 |
4,516.00 |
2.5M |
| 2024-04-08 |
4,552.00 |
4,575.00 |
4,509.00 |
4,540.00 |
2.9M |
| 2024-04-05 |
4,550.00 |
4,570.00 |
4,510.00 |
4,525.00 |
2.9M |
| 2024-04-04 |
4,569.00 |
4,585.00 |
4,503.00 |
4,541.00 |
3.3M |
| 2024-04-03 |
4,416.00 |
4,537.00 |
4,403.00 |
4,502.00 |
4.9M |
| 2024-04-02 |
4,535.00 |
4,579.00 |
4,425.00 |
4,429.00 |
6.1M |
| 2024-04-01 |
4,595.00 |
4,617.00 |
4,494.00 |
4,520.00 |
4.8M |
| 2024-03-29 |
4,623.00 |
4,633.00 |
4,526.00 |
4,610.00 |
5.4M |
| 2024-03-28 |
4,683.00 |
4,722.00 |
4,550.00 |
4,612.00 |
7.5M |
| 2024-03-27 |
4,810.00 |
4,854.00 |
4,755.00 |
4,758.00 |
6.5M |
| 2024-03-26 |
4,702.00 |
4,744.00 |
4,686.00 |
4,726.00 |
4.5M |
| 2024-03-25 |
4,756.00 |
4,785.00 |
4,655.00 |
4,715.00 |
5.8M |
| 2024-03-22 |
4,686.00 |
4,753.00 |
4,670.00 |
4,715.00 |
6.0M |
| 2024-03-21 |
4,709.00 |
4,735.00 |
4,631.00 |
4,662.00 |
8.7M |
| 2024-03-19 |
4,808.00 |
4,867.00 |
4,668.00 |
4,772.00 |
6.4M |
| 2024-03-18 |
4,859.00 |
4,889.00 |
4,786.00 |
4,819.00 |
4.2M |
| 2024-03-15 |
4,760.00 |
4,763.00 |
4,670.00 |
4,735.00 |
13.2M |
| 2024-03-14 |
4,701.00 |
4,755.00 |
4,665.00 |
4,747.00 |
4.5M |
| 2024-03-13 |
4,810.00 |
4,825.00 |
4,645.00 |
4,672.00 |
5.6M |
| 2024-03-12 |
4,757.00 |
4,800.00 |
4,717.00 |
4,775.00 |
4.4M |
| 2024-03-11 |
4,867.00 |
4,867.00 |
4,747.00 |
4,789.00 |
5.0M |
| 2024-03-08 |
4,912.00 |
4,956.00 |
4,855.00 |
4,913.00 |
4.3M |
| 2024-03-07 |
5,003.00 |
5,006.00 |
4,891.00 |
4,921.00 |
5.9M |
| 2024-03-06 |
5,016.00 |
5,051.00 |
4,983.00 |
4,993.00 |
4.9M |
| 2024-03-05 |
5,082.00 |
5,114.00 |
5,000.00 |
5,029.00 |
5.3M |
| 2024-03-04 |
5,176.00 |
5,182.00 |
5,070.00 |
5,082.00 |
6.3M |
| 2024-03-01 |
5,100.00 |
5,187.00 |
5,085.00 |
5,175.00 |
5.7M |
| 2024-02-29 |
5,105.00 |
5,186.00 |
5,100.00 |
5,132.00 |
6.2M |
| 2024-02-28 |
5,139.00 |
5,182.00 |
5,063.00 |
5,090.00 |
6.1M |
| 2024-02-27 |
5,254.00 |
5,282.00 |
5,154.00 |
5,165.00 |
6.0M |
| 2024-02-26 |
5,345.00 |
5,377.00 |
5,257.00 |
5,273.00 |
6.0M |
| 2024-02-22 |
5,375.00 |
5,467.00 |
5,325.00 |
5,378.00 |
6.4M |
| 2024-02-21 |
5,290.00 |
5,511.00 |
5,279.00 |
5,351.00 |
9.1M |
| 2024-02-20 |
5,270.00 |
5,382.00 |
5,256.00 |
5,324.00 |
6.8M |
| 2024-02-19 |
5,301.00 |
5,310.00 |
5,205.00 |
5,262.00 |
4.0M |
| 2024-02-16 |
5,230.00 |
5,387.00 |
5,202.00 |
5,287.00 |
7.5M |
| 2024-02-15 |
5,220.00 |
5,265.00 |
5,152.00 |
5,215.00 |
4.5M |
| 2024-02-14 |
5,100.00 |
5,239.00 |
5,088.00 |
5,237.00 |
4.9M |
| 2024-02-13 |
4,979.00 |
5,105.00 |
4,952.00 |
5,099.00 |
5.0M |
| 2024-02-09 |
5,000.00 |
5,048.00 |
4,948.00 |
5,000.00 |
8.3M |
| 2024-02-08 |
5,282.00 |
5,305.00 |
5,208.00 |
5,222.00 |
4.1M |
| 2024-02-07 |
5,122.00 |
5,295.00 |
5,118.00 |
5,285.00 |
6.8M |
| 2024-02-06 |
5,167.00 |
5,195.00 |
5,118.00 |
5,118.00 |
4.2M |
| 2024-02-05 |
5,252.00 |
5,267.00 |
5,097.00 |
5,133.00 |
7.3M |
| 2024-02-02 |
5,200.00 |
5,259.00 |
5,102.00 |
5,208.00 |
9.0M |
| 2024-02-01 |
5,317.00 |
5,395.00 |
5,274.00 |
5,317.00 |
6.8M |
| 2024-01-31 |
5,310.00 |
5,339.00 |
5,131.00 |
5,310.00 |
14.6M |
| 2024-01-30 |
5,229.00 |
5,374.00 |
5,188.00 |
5,328.00 |
8.9M |
| 2024-01-29 |
5,140.00 |
5,229.00 |
5,113.00 |
5,225.00 |
5.0M |
| 2024-01-26 |
5,277.00 |
5,305.00 |
5,106.00 |
5,113.00 |
7.5M |
| 2024-01-25 |
5,180.00 |
5,262.00 |
5,158.00 |
5,232.00 |
6.4M |
| 2024-01-24 |
5,157.00 |
5,195.00 |
5,115.00 |
5,128.00 |
4.7M |
| 2024-01-23 |
5,188.00 |
5,266.00 |
5,152.00 |
5,173.00 |
6.3M |
| 2024-01-22 |
5,069.00 |
5,200.00 |
4,993.00 |
5,200.00 |
6.4M |
| 2024-01-19 |
5,250.00 |
5,251.00 |
5,056.00 |
5,157.00 |
7.1M |
| 2024-01-18 |
5,195.00 |
5,282.00 |
5,137.00 |
5,157.00 |
7.9M |
| 2024-01-17 |
5,188.00 |
5,422.00 |
5,165.00 |
5,166.00 |
14.1M |
| 2024-01-16 |
5,112.00 |
5,231.00 |
5,087.00 |
5,150.00 |
10.7M |
| 2024-01-15 |
4,856.00 |
5,112.00 |
4,856.00 |
5,067.00 |
10.4M |
| 2024-01-12 |
4,830.00 |
4,882.00 |
4,802.00 |
4,844.00 |
5.7M |
| 2024-01-11 |
4,800.00 |
4,836.00 |
4,767.00 |
4,790.00 |
4.3M |
| 2024-01-10 |
4,784.00 |
4,815.00 |
4,755.00 |
4,780.00 |
5.1M |
| 2024-01-09 |
4,788.00 |
4,891.00 |
4,773.00 |
4,802.00 |
6.4M |
| 2024-01-05 |
4,885.00 |
4,942.00 |
4,801.00 |
4,908.00 |
8.2M |
| 2024-01-04 |
4,797.00 |
4,926.00 |
4,747.00 |
4,872.00 |
13.5M |