| 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 |
2,746.00 |
2,746.00 |
2,656.00 |
2,672.00 |
1.0M |
| 2024-12-27 |
2,712.00 |
2,730.00 |
2,697.00 |
2,722.00 |
1.3M |
| 2024-12-26 |
2,695.00 |
2,751.50 |
2,687.00 |
2,743.00 |
1.2M |
| 2024-12-25 |
2,685.50 |
2,715.00 |
2,666.00 |
2,703.00 |
1.2M |
| 2024-12-24 |
2,691.00 |
2,725.50 |
2,681.00 |
2,712.50 |
0.7M |
| 2024-12-23 |
2,720.50 |
2,750.50 |
2,705.00 |
2,730.50 |
0.8M |
| 2024-12-20 |
2,731.50 |
2,802.50 |
2,723.50 |
2,723.50 |
2.7M |
| 2024-12-19 |
2,699.50 |
2,734.00 |
2,650.50 |
2,712.00 |
2.2M |
| 2024-12-18 |
2,702.00 |
2,715.00 |
2,660.00 |
2,675.50 |
2.1M |
| 2024-12-17 |
2,756.00 |
2,773.00 |
2,706.00 |
2,714.50 |
1.5M |
| 2024-12-16 |
2,778.50 |
2,798.00 |
2,722.00 |
2,761.00 |
1.2M |
| 2024-12-13 |
2,795.50 |
2,832.50 |
2,782.00 |
2,811.00 |
1.2M |
| 2024-12-12 |
2,801.00 |
2,882.50 |
2,778.00 |
2,838.50 |
2.1M |
| 2024-12-11 |
2,674.00 |
2,756.00 |
2,668.00 |
2,751.00 |
1.9M |
| 2024-12-10 |
2,758.00 |
2,758.50 |
2,648.50 |
2,674.00 |
1.4M |
| 2024-12-09 |
2,794.50 |
2,814.50 |
2,682.00 |
2,708.00 |
1.7M |
| 2024-12-06 |
2,745.50 |
2,805.00 |
2,740.50 |
2,757.00 |
1.2M |
| 2024-12-05 |
2,754.50 |
2,771.00 |
2,707.00 |
2,727.50 |
1.2M |
| 2024-12-04 |
2,730.00 |
2,751.50 |
2,693.50 |
2,743.00 |
1.2M |
| 2024-12-03 |
2,687.00 |
2,727.00 |
2,674.50 |
2,689.50 |
1.2M |
| 2024-12-02 |
2,649.50 |
2,703.00 |
2,640.50 |
2,670.50 |
1.5M |
| 2024-11-29 |
2,632.00 |
2,679.00 |
2,627.00 |
2,668.50 |
1.2M |
| 2024-11-28 |
2,616.50 |
2,633.00 |
2,597.00 |
2,621.50 |
1.1M |
| 2024-11-27 |
2,608.00 |
2,664.50 |
2,600.00 |
2,645.00 |
1.3M |
| 2024-11-26 |
2,695.00 |
2,708.00 |
2,590.00 |
2,615.00 |
1.4M |
| 2024-11-25 |
2,659.00 |
2,694.50 |
2,612.00 |
2,618.00 |
2.3M |
| 2024-11-22 |
2,500.50 |
2,645.00 |
2,494.00 |
2,638.00 |
2.3M |
| 2024-11-21 |
2,503.50 |
2,537.50 |
2,477.00 |
2,494.00 |
1.1M |
| 2024-11-20 |
2,500.00 |
2,550.00 |
2,467.00 |
2,482.00 |
1.2M |
| 2024-11-19 |
2,559.50 |
2,597.00 |
2,502.00 |
2,511.00 |
1.4M |
| 2024-11-18 |
2,489.00 |
2,526.50 |
2,450.00 |
2,509.50 |
1.5M |
| 2024-11-15 |
2,569.50 |
2,581.00 |
2,496.00 |
2,509.00 |
2.1M |
| 2024-11-14 |
2,620.00 |
2,669.50 |
2,600.00 |
2,600.00 |
1.7M |
| 2024-11-13 |
2,784.00 |
2,799.50 |
2,618.50 |
2,630.50 |
2.9M |
| 2024-11-12 |
2,724.00 |
2,797.50 |
2,693.50 |
2,784.50 |
3.5M |
| 2024-11-11 |
2,715.00 |
2,805.00 |
2,697.00 |
2,805.00 |
2.7M |
| 2024-11-08 |
2,667.50 |
2,701.50 |
2,652.00 |
2,668.50 |
2.4M |
| 2024-11-07 |
2,573.00 |
2,606.50 |
2,480.50 |
2,557.50 |
2.0M |
| 2024-11-06 |
2,679.50 |
2,679.50 |
2,560.50 |
2,573.00 |
2.4M |
| 2024-11-05 |
2,541.50 |
2,611.50 |
2,496.00 |
2,611.50 |
2.4M |
| 2024-11-01 |
2,448.00 |
2,547.00 |
2,375.00 |
2,502.00 |
3.9M |
| 2024-10-31 |
2,352.50 |
2,355.00 |
2,295.00 |
2,317.50 |
2.5M |
| 2024-10-30 |
2,329.50 |
2,337.50 |
2,286.50 |
2,310.50 |
2.0M |
| 2024-10-29 |
2,301.00 |
2,345.00 |
2,272.00 |
2,332.00 |
1.4M |
| 2024-10-28 |
2,315.50 |
2,337.00 |
2,291.50 |
2,298.00 |
1.5M |
| 2024-10-25 |
2,277.50 |
2,329.00 |
2,265.50 |
2,315.50 |
1.2M |
| 2024-10-24 |
2,284.00 |
2,320.00 |
2,273.00 |
2,288.50 |
1.2M |
| 2024-10-23 |
2,391.50 |
2,391.50 |
2,295.00 |
2,296.00 |
1.3M |
| 2024-10-22 |
2,457.50 |
2,458.50 |
2,330.00 |
2,354.00 |
1.8M |
| 2024-10-21 |
2,444.00 |
2,471.50 |
2,411.00 |
2,457.50 |
2.1M |
| 2024-10-18 |
2,361.50 |
2,371.00 |
2,323.50 |
2,324.00 |
1.6M |
| 2024-10-17 |
2,474.00 |
2,482.50 |
2,385.00 |
2,385.00 |
2.1M |
| 2024-10-16 |
2,438.00 |
2,499.00 |
2,420.50 |
2,485.00 |
2.0M |
| 2024-10-15 |
2,487.00 |
2,512.00 |
2,481.50 |
2,488.00 |
1.5M |
| 2024-10-11 |
2,408.50 |
2,530.00 |
2,401.00 |
2,500.00 |
4.0M |
| 2024-10-10 |
2,370.00 |
2,393.00 |
2,342.00 |
2,358.50 |
1.1M |
| 2024-10-09 |
2,393.00 |
2,409.00 |
2,369.00 |
2,382.00 |
1.0M |
| 2024-10-08 |
2,402.50 |
2,404.50 |
2,359.00 |
2,385.50 |
1.0M |
| 2024-10-07 |
2,344.50 |
2,399.00 |
2,344.00 |
2,372.00 |
1.4M |
| 2024-10-04 |
2,325.00 |
2,410.00 |
2,324.50 |
2,362.00 |
1.8M |
| 2024-10-03 |
2,337.50 |
2,339.00 |
2,264.00 |
2,289.00 |
2.4M |
| 2024-10-02 |
2,440.00 |
2,443.50 |
2,287.50 |
2,287.50 |
2.5M |
| 2024-10-01 |
2,364.50 |
2,441.00 |
2,355.50 |
2,433.00 |
1.2M |
| 2024-09-30 |
2,415.00 |
2,432.50 |
2,375.00 |
2,397.50 |
2.7M |
| 2024-09-27 |
2,461.00 |
2,496.50 |
2,453.00 |
2,465.00 |
2.3M |
| 2024-09-26 |
2,405.00 |
2,511.00 |
2,400.00 |
2,511.00 |
1.9M |
| 2024-09-25 |
2,390.00 |
2,421.00 |
2,385.00 |
2,388.50 |
1.2M |
| 2024-09-24 |
2,435.00 |
2,462.00 |
2,395.00 |
2,411.50 |
2.2M |
| 2024-09-20 |
2,347.00 |
2,415.50 |
2,340.00 |
2,395.00 |
2.9M |
| 2024-09-19 |
2,383.00 |
2,419.50 |
2,319.50 |
2,319.50 |
2.0M |
| 2024-09-18 |
2,401.50 |
2,441.00 |
2,364.50 |
2,380.00 |
1.3M |
| 2024-09-17 |
2,310.00 |
2,397.00 |
2,300.00 |
2,397.00 |
2.4M |
| 2024-09-13 |
2,400.00 |
2,419.50 |
2,305.00 |
2,312.00 |
2.8M |
| 2024-09-12 |
2,441.00 |
2,483.00 |
2,431.00 |
2,467.00 |
1.8M |
| 2024-09-11 |
2,580.00 |
2,588.50 |
2,348.50 |
2,400.00 |
3.7M |
| 2024-09-10 |
2,460.00 |
2,541.50 |
2,441.00 |
2,535.00 |
2.8M |
| 2024-09-09 |
2,301.50 |
2,473.50 |
2,294.00 |
2,461.00 |
3.5M |
| 2024-09-06 |
2,393.00 |
2,429.50 |
2,334.00 |
2,351.50 |
2.9M |
| 2024-09-05 |
2,389.50 |
2,433.00 |
2,310.00 |
2,348.00 |
2.8M |
| 2024-09-04 |
2,295.00 |
2,374.50 |
2,293.00 |
2,355.00 |
2.5M |
| 2024-09-03 |
2,280.00 |
2,327.00 |
2,273.00 |
2,303.50 |
1.6M |
| 2024-09-02 |
2,280.00 |
2,303.50 |
2,244.50 |
2,277.50 |
1.5M |
| 2024-08-30 |
2,311.50 |
2,329.00 |
2,271.00 |
2,301.50 |
2.8M |
| 2024-08-29 |
2,272.50 |
2,320.50 |
2,266.50 |
2,320.00 |
1.6M |
| 2024-08-28 |
2,293.00 |
2,298.00 |
2,268.00 |
2,290.50 |
2.0M |
| 2024-08-27 |
2,312.00 |
2,319.00 |
2,238.00 |
2,263.00 |
2.7M |
| 2024-08-26 |
2,345.00 |
2,379.00 |
2,313.00 |
2,324.00 |
2.5M |
| 2024-08-23 |
2,391.50 |
2,393.00 |
2,314.50 |
2,343.50 |
3.1M |
| 2024-08-22 |
2,380.00 |
2,408.50 |
2,341.50 |
2,350.00 |
3.1M |
| 2024-08-21 |
2,412.50 |
2,482.50 |
2,387.00 |
2,387.00 |
2.7M |
| 2024-08-20 |
2,440.00 |
2,464.50 |
2,410.00 |
2,458.50 |
2.9M |
| 2024-08-19 |
2,480.00 |
2,495.00 |
2,435.00 |
2,465.50 |
2.4M |
| 2024-08-16 |
2,391.50 |
2,488.00 |
2,381.50 |
2,486.50 |
2.6M |
| 2024-08-15 |
2,401.00 |
2,427.00 |
2,361.50 |
2,401.00 |
2.5M |
| 2024-08-14 |
2,378.50 |
2,449.00 |
2,327.00 |
2,416.50 |
3.0M |
| 2024-08-13 |
2,330.00 |
2,378.50 |
2,277.00 |
2,378.50 |
2.4M |
| 2024-08-09 |
2,349.00 |
2,421.00 |
2,312.00 |
2,357.00 |
2.9M |
| 2024-08-08 |
2,193.00 |
2,342.00 |
2,181.50 |
2,306.00 |
2.7M |
| 2024-08-07 |
2,150.00 |
2,267.50 |
2,103.50 |
2,246.00 |
3.3M |
| 2024-08-06 |
2,250.00 |
2,311.50 |
2,194.50 |
2,232.00 |
5.6M |
| 2024-08-05 |
2,153.00 |
2,246.00 |
2,110.50 |
2,161.00 |
6.7M |
| 2024-08-02 |
2,040.50 |
2,267.50 |
2,024.00 |
2,174.00 |
6.3M |
| 2024-08-01 |
2,202.00 |
2,205.00 |
2,107.50 |
2,140.50 |
3.0M |
| 2024-07-31 |
2,102.50 |
2,129.00 |
2,075.00 |
2,115.00 |
1.9M |
| 2024-07-30 |
2,079.50 |
2,093.50 |
2,050.50 |
2,068.50 |
2.3M |
| 2024-07-29 |
2,078.00 |
2,111.00 |
2,065.50 |
2,089.50 |
1.4M |
| 2024-07-26 |
2,080.50 |
2,089.50 |
2,043.00 |
2,046.50 |
2.0M |
| 2024-07-25 |
2,071.50 |
2,099.00 |
2,038.00 |
2,057.50 |
2.5M |
| 2024-07-24 |
2,035.00 |
2,072.00 |
2,018.00 |
2,064.00 |
2.3M |
| 2024-07-23 |
2,019.00 |
2,037.00 |
1,983.00 |
2,007.00 |
1.9M |
| 2024-07-22 |
2,003.00 |
2,008.00 |
1,964.00 |
2,000.00 |
1.0M |
| 2024-07-19 |
2,019.00 |
2,036.50 |
1,988.50 |
2,012.00 |
1.4M |
| 2024-07-18 |
2,067.00 |
2,070.00 |
2,013.50 |
2,013.50 |
1.4M |
| 2024-07-17 |
2,097.00 |
2,107.50 |
2,064.50 |
2,085.00 |
1.4M |
| 2024-07-16 |
2,091.50 |
2,119.50 |
2,082.00 |
2,112.00 |
1.6M |
| 2024-07-12 |
2,060.00 |
2,106.50 |
2,046.00 |
2,091.50 |
2.8M |
| 2024-07-11 |
2,054.00 |
2,138.50 |
2,029.00 |
2,092.50 |
7.0M |
| 2024-07-10 |
1,821.50 |
1,844.00 |
1,784.50 |
1,844.00 |
1.5M |
| 2024-07-09 |
1,848.50 |
1,860.00 |
1,802.00 |
1,828.00 |
1.7M |
| 2024-07-08 |
1,870.00 |
1,876.00 |
1,835.50 |
1,835.50 |
1.2M |
| 2024-07-05 |
1,874.00 |
1,878.50 |
1,839.00 |
1,845.00 |
0.9M |
| 2024-07-04 |
1,870.00 |
1,881.50 |
1,856.50 |
1,876.00 |
1.0M |
| 2024-07-03 |
1,820.00 |
1,854.50 |
1,805.00 |
1,851.50 |
1.2M |
| 2024-07-02 |
1,832.00 |
1,841.00 |
1,800.00 |
1,830.50 |
1.6M |
| 2024-07-01 |
1,891.50 |
1,895.50 |
1,843.50 |
1,860.00 |
1.6M |
| 2024-06-28 |
1,905.00 |
1,913.00 |
1,869.00 |
1,891.00 |
1.7M |
| 2024-06-27 |
1,851.50 |
1,879.00 |
1,842.00 |
1,865.00 |
0.9M |
| 2024-06-26 |
1,880.00 |
1,891.00 |
1,859.00 |
1,879.50 |
1.8M |
| 2024-06-25 |
1,791.00 |
1,869.50 |
1,783.00 |
1,866.50 |
1.5M |
| 2024-06-24 |
1,788.00 |
1,825.00 |
1,778.00 |
1,794.50 |
1.4M |
| 2024-06-21 |
1,794.50 |
1,822.00 |
1,781.50 |
1,787.50 |
1.6M |
| 2024-06-20 |
1,770.50 |
1,793.00 |
1,762.00 |
1,788.00 |
1.1M |
| 2024-06-19 |
1,804.50 |
1,820.00 |
1,763.00 |
1,778.50 |
1.4M |
| 2024-06-18 |
1,866.50 |
1,871.00 |
1,803.50 |
1,825.50 |
2.2M |
| 2024-06-17 |
1,871.50 |
1,892.00 |
1,836.50 |
1,859.00 |
2.9M |
| 2024-06-14 |
1,791.50 |
1,886.50 |
1,788.00 |
1,866.50 |
4.6M |
| 2024-06-13 |
1,739.00 |
1,804.50 |
1,731.00 |
1,778.00 |
4.0M |
| 2024-06-12 |
1,690.00 |
1,741.00 |
1,683.50 |
1,700.00 |
1.9M |
| 2024-06-11 |
1,656.50 |
1,681.00 |
1,621.00 |
1,680.50 |
1.7M |
| 2024-06-10 |
1,658.00 |
1,668.00 |
1,627.00 |
1,641.50 |
1.4M |
| 2024-06-07 |
1,641.00 |
1,687.00 |
1,637.00 |
1,663.00 |
1.6M |
| 2024-06-06 |
1,652.50 |
1,657.50 |
1,614.50 |
1,640.50 |
1.4M |
| 2024-06-05 |
1,622.50 |
1,651.50 |
1,620.50 |
1,643.00 |
1.6M |
| 2024-06-04 |
1,630.00 |
1,633.50 |
1,606.50 |
1,621.00 |
1.3M |
| 2024-06-03 |
1,660.00 |
1,703.00 |
1,630.50 |
1,636.00 |
2.6M |
| 2024-05-31 |
1,631.50 |
1,662.50 |
1,626.00 |
1,658.00 |
4.0M |
| 2024-05-30 |
1,553.50 |
1,625.50 |
1,542.00 |
1,616.00 |
2.6M |
| 2024-05-29 |
1,593.50 |
1,601.50 |
1,567.50 |
1,570.00 |
1.7M |
| 2024-05-28 |
1,590.50 |
1,607.00 |
1,576.00 |
1,600.00 |
1.6M |
| 2024-05-27 |
1,606.00 |
1,618.00 |
1,597.00 |
1,602.50 |
0.8M |
| 2024-05-24 |
1,568.00 |
1,611.00 |
1,540.50 |
1,602.00 |
2.9M |
| 2024-05-23 |
1,620.00 |
1,623.50 |
1,596.00 |
1,604.00 |
1.7M |
| 2024-05-22 |
1,691.00 |
1,693.00 |
1,618.00 |
1,618.00 |
1.4M |
| 2024-05-21 |
1,697.00 |
1,710.50 |
1,656.00 |
1,672.50 |
2.2M |
| 2024-05-20 |
1,680.50 |
1,693.00 |
1,635.00 |
1,668.50 |
2.1M |
| 2024-05-17 |
1,673.00 |
1,697.50 |
1,634.00 |
1,640.50 |
3.0M |
| 2024-05-16 |
1,683.50 |
1,696.00 |
1,610.50 |
1,654.50 |
4.7M |
| 2024-05-15 |
1,753.50 |
1,754.50 |
1,703.00 |
1,707.00 |
2.2M |
| 2024-05-14 |
1,705.00 |
1,758.50 |
1,684.50 |
1,752.00 |
3.5M |
| 2024-05-13 |
1,689.00 |
1,697.00 |
1,615.50 |
1,690.00 |
6.2M |
| 2024-05-10 |
1,772.50 |
1,808.50 |
1,772.50 |
1,805.00 |
1.6M |
| 2024-05-09 |
1,801.50 |
1,805.00 |
1,765.00 |
1,784.00 |
1.6M |
| 2024-05-08 |
1,831.00 |
1,843.50 |
1,796.00 |
1,802.00 |
2.1M |
| 2024-05-07 |
1,853.50 |
1,873.00 |
1,832.00 |
1,832.50 |
2.8M |
| 2024-05-02 |
1,822.50 |
1,842.50 |
1,793.00 |
1,832.50 |
2.3M |
| 2024-05-01 |
1,798.50 |
1,862.00 |
1,790.00 |
1,832.50 |
3.0M |
| 2024-04-30 |
1,812.00 |
1,911.00 |
1,785.50 |
1,911.00 |
4.3M |
| 2024-04-26 |
1,739.50 |
1,826.00 |
1,705.00 |
1,782.50 |
5.6M |
| 2024-04-25 |
1,955.50 |
1,977.00 |
1,932.50 |
1,932.50 |
2.2M |
| 2024-04-24 |
1,899.50 |
1,936.00 |
1,890.00 |
1,931.00 |
2.0M |
| 2024-04-23 |
1,901.50 |
1,927.00 |
1,843.50 |
1,881.50 |
2.3M |
| 2024-04-22 |
1,900.00 |
1,934.50 |
1,893.00 |
1,915.00 |
1.4M |
| 2024-04-19 |
1,908.00 |
1,927.50 |
1,821.00 |
1,875.50 |
2.9M |
| 2024-04-18 |
1,940.00 |
1,963.00 |
1,917.50 |
1,927.50 |
2.8M |
| 2024-04-17 |
2,021.00 |
2,033.00 |
1,980.00 |
1,980.00 |
2.8M |
| 2024-04-16 |
1,999.50 |
2,018.00 |
1,982.50 |
2,011.00 |
2.9M |
| 2024-04-15 |
1,995.50 |
2,007.00 |
1,927.00 |
1,963.50 |
2.3M |
| 2024-04-12 |
1,979.00 |
2,052.00 |
1,976.00 |
2,017.00 |
3.7M |
| 2024-04-11 |
1,921.00 |
2,013.50 |
1,894.50 |
2,008.00 |
7.9M |
| 2024-04-10 |
1,808.50 |
1,833.00 |
1,795.00 |
1,801.00 |
2.9M |
| 2024-04-09 |
1,772.50 |
1,785.00 |
1,763.50 |
1,770.00 |
2.4M |
| 2024-04-08 |
1,735.50 |
1,772.00 |
1,729.50 |
1,758.00 |
1.7M |
| 2024-04-05 |
1,723.00 |
1,764.50 |
1,703.00 |
1,747.50 |
2.6M |
| 2024-04-04 |
1,700.00 |
1,761.50 |
1,690.00 |
1,759.00 |
1.9M |
| 2024-04-03 |
1,725.50 |
1,746.50 |
1,699.50 |
1,740.00 |
2.0M |
| 2024-04-02 |
1,761.50 |
1,766.50 |
1,722.00 |
1,739.50 |
2.6M |
| 2024-04-01 |
1,817.00 |
1,821.00 |
1,792.00 |
1,794.50 |
1.9M |
| 2024-03-29 |
1,820.50 |
1,835.00 |
1,801.00 |
1,817.50 |
1.9M |
| 2024-03-28 |
1,788.00 |
1,832.00 |
1,778.50 |
1,815.00 |
2.6M |
| 2024-03-27 |
1,800.00 |
1,822.00 |
1,786.00 |
1,792.50 |
2.5M |
| 2024-03-26 |
1,780.00 |
1,823.00 |
1,776.50 |
1,800.00 |
2.5M |
| 2024-03-25 |
1,800.00 |
1,809.00 |
1,753.50 |
1,753.50 |
2.3M |
| 2024-03-22 |
1,823.00 |
1,831.50 |
1,768.00 |
1,792.50 |
3.0M |
| 2024-03-21 |
1,780.50 |
1,823.00 |
1,759.50 |
1,823.00 |
4.4M |
| 2024-03-19 |
1,714.00 |
1,749.50 |
1,702.50 |
1,746.00 |
4.1M |
| 2024-03-18 |
1,610.00 |
1,698.00 |
1,609.00 |
1,697.50 |
4.7M |
| 2024-03-15 |
1,591.00 |
1,608.00 |
1,573.50 |
1,603.50 |
2.9M |
| 2024-03-14 |
1,572.00 |
1,604.50 |
1,544.00 |
1,591.00 |
3.0M |
| 2024-03-13 |
1,563.00 |
1,582.00 |
1,546.50 |
1,563.50 |
3.9M |
| 2024-03-12 |
1,495.00 |
1,565.50 |
1,441.00 |
1,563.00 |
4.4M |
| 2024-03-11 |
1,450.00 |
1,490.50 |
1,445.00 |
1,485.50 |
2.3M |
| 2024-03-08 |
1,434.50 |
1,466.00 |
1,422.00 |
1,456.50 |
1.7M |
| 2024-03-07 |
1,440.00 |
1,451.50 |
1,424.00 |
1,447.50 |
1.6M |
| 2024-03-06 |
1,414.00 |
1,478.50 |
1,410.00 |
1,442.50 |
2.8M |
| 2024-03-05 |
1,448.00 |
1,453.00 |
1,405.00 |
1,414.00 |
2.7M |
| 2024-03-04 |
1,450.00 |
1,486.50 |
1,446.50 |
1,452.50 |
2.8M |
| 2024-03-01 |
1,431.50 |
1,439.50 |
1,419.00 |
1,426.00 |
1.4M |
| 2024-02-29 |
1,440.50 |
1,447.00 |
1,416.50 |
1,432.50 |
2.8M |
| 2024-02-28 |
1,483.50 |
1,496.50 |
1,443.50 |
1,447.50 |
4.0M |
| 2024-02-27 |
1,534.00 |
1,542.00 |
1,510.50 |
1,523.50 |
1.5M |
| 2024-02-26 |
1,507.50 |
1,548.00 |
1,491.00 |
1,525.00 |
3.9M |
| 2024-02-22 |
1,525.00 |
1,529.50 |
1,493.50 |
1,493.50 |
2.6M |
| 2024-02-21 |
1,520.00 |
1,535.50 |
1,494.00 |
1,529.50 |
3.1M |
| 2024-02-20 |
1,573.00 |
1,573.00 |
1,514.50 |
1,540.00 |
2.8M |
| 2024-02-19 |
1,554.00 |
1,581.00 |
1,539.00 |
1,564.00 |
4.6M |
| 2024-02-16 |
1,497.50 |
1,543.00 |
1,482.50 |
1,542.00 |
3.4M |
| 2024-02-15 |
1,439.00 |
1,483.00 |
1,434.00 |
1,483.00 |
3.4M |
| 2024-02-14 |
1,399.00 |
1,422.50 |
1,389.00 |
1,414.50 |
3.1M |
| 2024-02-13 |
1,373.00 |
1,399.00 |
1,355.00 |
1,377.50 |
3.1M |
| 2024-02-09 |
1,394.00 |
1,408.50 |
1,370.00 |
1,373.00 |
2.3M |
| 2024-02-08 |
1,381.50 |
1,402.00 |
1,371.50 |
1,387.50 |
2.0M |
| 2024-02-07 |
1,386.50 |
1,398.50 |
1,368.00 |
1,381.50 |
2.6M |
| 2024-02-06 |
1,417.50 |
1,422.50 |
1,353.00 |
1,360.00 |
5.8M |
| 2024-02-05 |
1,460.00 |
1,516.50 |
1,427.00 |
1,443.00 |
6.8M |
| 2024-02-02 |
1,411.00 |
1,446.00 |
1,400.00 |
1,421.50 |
3.5M |
| 2024-02-01 |
1,375.50 |
1,402.50 |
1,364.50 |
1,399.50 |
2.3M |
| 2024-01-31 |
1,400.00 |
1,409.50 |
1,381.00 |
1,400.50 |
3.4M |
| 2024-01-30 |
1,443.00 |
1,449.00 |
1,415.50 |
1,428.00 |
1.7M |
| 2024-01-29 |
1,422.00 |
1,435.00 |
1,410.00 |
1,432.50 |
1.6M |
| 2024-01-26 |
1,444.00 |
1,452.50 |
1,428.00 |
1,439.50 |
1.5M |
| 2024-01-25 |
1,440.00 |
1,467.00 |
1,423.50 |
1,444.00 |
1.8M |
| 2024-01-24 |
1,461.00 |
1,478.00 |
1,456.00 |
1,458.50 |
1.7M |
| 2024-01-23 |
1,459.00 |
1,476.50 |
1,448.00 |
1,464.50 |
1.5M |
| 2024-01-22 |
1,416.50 |
1,449.50 |
1,416.50 |
1,446.00 |
2.1M |
| 2024-01-19 |
1,433.00 |
1,456.00 |
1,420.50 |
1,428.00 |
1.7M |
| 2024-01-18 |
1,401.00 |
1,421.50 |
1,387.00 |
1,413.50 |
2.4M |
| 2024-01-17 |
1,435.00 |
1,447.50 |
1,413.50 |
1,417.50 |
2.9M |
| 2024-01-16 |
1,510.50 |
1,518.50 |
1,438.50 |
1,444.00 |
3.8M |
| 2024-01-15 |
1,523.00 |
1,525.00 |
1,482.00 |
1,507.00 |
1.9M |
| 2024-01-12 |
1,529.00 |
1,557.00 |
1,503.50 |
1,547.50 |
2.2M |
| 2024-01-11 |
1,561.00 |
1,561.00 |
1,501.50 |
1,513.50 |
4.4M |
| 2024-01-10 |
1,561.00 |
1,599.50 |
1,560.50 |
1,581.00 |
1.6M |
| 2024-01-09 |
1,600.00 |
1,633.00 |
1,575.50 |
1,584.50 |
3.0M |
| 2024-01-05 |
1,561.00 |
1,568.50 |
1,546.50 |
1,557.50 |
1.6M |
| 2024-01-04 |
1,511.00 |
1,552.00 |
1,493.50 |
1,550.00 |
2.0M |