743.00
最后更新: 2025-09-29
| 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 | 3,985.00 | 4,010.00 | 3,885.00 | 3,995.00 | 0.5M |
| 2022-12-28 | 3,905.00 | 4,055.00 | 3,875.00 | 4,000.00 | 0.7M |
| 2022-12-27 | 3,785.00 | 3,950.00 | 3,785.00 | 3,875.00 | 0.9M |
| 2022-12-26 | 3,870.00 | 3,890.00 | 3,705.00 | 3,750.00 | 0.7M |
| 2022-12-23 | 3,980.00 | 4,065.00 | 3,870.00 | 3,870.00 | 1.0M |
| 2022-12-22 | 4,120.00 | 4,125.00 | 4,025.00 | 4,050.00 | 0.5M |
| 2022-12-21 | 4,280.00 | 4,295.00 | 4,030.00 | 4,075.00 | 0.8M |
| 2022-12-20 | 4,550.00 | 4,555.00 | 4,280.00 | 4,305.00 | 1.6M |
| 2022-12-19 | 4,345.00 | 4,420.00 | 4,075.00 | 4,410.00 | 1.6M |
| 2022-12-18 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 0.0M |
| 2022-12-16 | 4,080.00 | 4,415.00 | 3,960.00 | 4,355.00 | 3.0M |
| 2022-12-15 | 4,080.00 | 4,265.00 | 4,070.00 | 4,150.00 | 1.4M |
| 2022-12-14 | 3,950.00 | 4,130.00 | 3,950.00 | 4,110.00 | 1.3M |
| 2022-12-13 | 3,940.00 | 4,080.00 | 3,830.00 | 3,910.00 | 1.4M |
| 2022-12-12 | 3,950.00 | 4,175.00 | 3,925.00 | 4,010.00 | 1.4M |
| 2022-12-11 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0M |
| 2022-12-09 | 3,955.00 | 4,030.00 | 3,910.00 | 4,005.00 | 0.8M |
| 2022-12-08 | 3,840.00 | 3,985.00 | 3,800.00 | 3,965.00 | 0.6M |
| 2022-12-07 | 3,765.00 | 3,900.00 | 3,530.00 | 3,825.00 | 0.6M |
| 2022-12-06 | 3,760.00 | 3,835.00 | 3,715.00 | 3,780.00 | 0.3M |
| 2022-12-05 | 3,780.00 | 3,860.00 | 3,735.00 | 3,800.00 | 0.5M |
| 2022-12-04 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0M |
| 2022-12-02 | 3,600.00 | 3,775.00 | 3,540.00 | 3,765.00 | 0.8M |
| 2022-12-01 | 3,705.00 | 3,710.00 | 3,620.00 | 3,620.00 | 0.4M |
| 2022-11-30 | 3,690.00 | 3,690.00 | 3,605.00 | 3,650.00 | 0.4M |
| 2022-11-29 | 3,615.00 | 3,725.00 | 3,615.00 | 3,690.00 | 0.4M |
| 2022-11-28 | 3,870.00 | 3,870.00 | 3,675.00 | 3,680.00 | 0.6M |
| 2022-11-27 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.0M |
| 2022-11-25 | 3,885.00 | 3,905.00 | 3,850.00 | 3,870.00 | 0.3M |
| 2022-11-24 | 3,845.00 | 3,910.00 | 3,835.00 | 3,885.00 | 0.3M |
| 2022-11-23 | 3,865.00 | 3,915.00 | 3,840.00 | 3,880.00 | 0.3M |
| 2022-11-22 | 3,800.00 | 3,915.00 | 3,800.00 | 3,845.00 | 0.5M |
| 2022-11-21 | 3,975.00 | 4,005.00 | 3,815.00 | 3,820.00 | 0.6M |
| 2022-11-20 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0M |
| 2022-11-18 | 4,040.00 | 4,060.00 | 3,920.00 | 3,945.00 | 0.7M |
| 2022-11-17 | 3,960.00 | 4,080.00 | 3,945.00 | 4,040.00 | 0.8M |
| 2022-11-16 | 4,020.00 | 4,040.00 | 3,935.00 | 3,945.00 | 0.7M |
| 2022-11-15 | 4,070.00 | 4,070.00 | 3,895.00 | 3,995.00 | 1.3M |
| 2022-11-14 | 4,650.00 | 4,670.00 | 4,075.00 | 4,075.00 | 3.7M |
| 2022-11-11 | 4,440.00 | 4,595.00 | 4,250.00 | 4,415.00 | 1.9M |
| 2022-11-10 | 4,420.00 | 4,480.00 | 4,330.00 | 4,355.00 | 0.9M |
| 2022-11-09 | 4,400.00 | 4,560.00 | 4,290.00 | 4,545.00 | 1.9M |
| 2022-11-08 | 4,355.00 | 4,570.00 | 4,340.00 | 4,380.00 | 3.6M |
| 2022-11-07 | 4,180.00 | 4,320.00 | 4,135.00 | 4,290.00 | 1.6M |
| 2022-11-06 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0.0M |
| 2022-11-04 | 4,030.00 | 4,395.00 | 4,000.00 | 4,135.00 | 3.7M |
| 2022-11-03 | 4,045.00 | 4,190.00 | 3,970.00 | 4,010.00 | 1.3M |
| 2022-11-02 | 4,065.00 | 4,090.00 | 3,950.00 | 4,070.00 | 1.0M |
| 2022-11-01 | 4,100.00 | 4,145.00 | 4,035.00 | 4,070.00 | 0.9M |
| 2022-10-31 | 3,945.00 | 4,095.00 | 3,925.00 | 4,095.00 | 1.1M |
| 2022-10-28 | 3,980.00 | 3,980.00 | 3,855.00 | 3,865.00 | 0.6M |
| 2022-10-27 | 3,825.00 | 3,975.00 | 3,810.00 | 3,975.00 | 0.6M |
| 2022-10-26 | 3,940.00 | 3,985.00 | 3,785.00 | 3,810.00 | 0.6M |
| 2022-10-25 | 3,805.00 | 4,015.00 | 3,805.00 | 3,930.00 | 0.9M |
| 2022-10-24 | 3,750.00 | 3,850.00 | 3,750.00 | 3,805.00 | 0.6M |
| 2022-10-21 | 3,890.00 | 3,900.00 | 3,700.00 | 3,710.00 | 0.9M |
| 2022-10-20 | 4,020.00 | 4,095.00 | 3,855.00 | 3,890.00 | 1.3M |
| 2022-10-19 | 4,470.00 | 4,520.00 | 4,030.00 | 4,070.00 | 4.6M |
| 2022-10-18 | 4,075.00 | 4,170.00 | 4,055.00 | 4,130.00 | 2.3M |
| 2022-10-17 | 3,875.00 | 4,130.00 | 3,810.00 | 4,025.00 | 2.0M |
| 2022-10-16 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2022-10-14 | 3,970.00 | 4,170.00 | 3,875.00 | 4,000.00 | 4.8M |
| 2022-10-13 | 4,045.00 | 4,220.00 | 3,775.00 | 3,860.00 | 4.0M |
| 2022-10-12 | 3,895.00 | 4,220.00 | 3,895.00 | 4,025.00 | 5.5M |
| 2022-10-11 | 3,825.00 | 4,350.00 | 3,805.00 | 3,895.00 | 4.1M |
| 2022-10-10 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0M |
| 2022-10-07 | 3,905.00 | 4,195.00 | 3,830.00 | 3,965.00 | 5.2M |
| 2022-10-06 | 3,390.00 | 4,390.00 | 3,355.00 | 3,965.00 | 10.1M |
| 2022-10-05 | 3,500.00 | 3,505.00 | 3,260.00 | 3,380.00 | 0.6M |
| 2022-10-04 | 3,380.00 | 3,435.00 | 3,360.00 | 3,430.00 | 0.4M |
| 2022-09-30 | 3,195.00 | 3,345.00 | 3,185.00 | 3,345.00 | 0.5M |
| 2022-09-29 | 3,395.00 | 3,475.00 | 3,280.00 | 3,285.00 | 0.4M |
| 2022-09-28 | 3,385.00 | 3,550.00 | 3,255.00 | 3,320.00 | 0.6M |
| 2022-09-27 | 3,370.00 | 3,440.00 | 3,285.00 | 3,400.00 | 0.6M |
| 2022-09-26 | 3,500.00 | 3,630.00 | 3,390.00 | 3,415.00 | 0.7M |
| 2022-09-25 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0M |
| 2022-09-23 | 3,765.00 | 3,805.00 | 3,605.00 | 3,640.00 | 0.7M |
| 2022-09-22 | 3,870.00 | 3,870.00 | 3,750.00 | 3,805.00 | 0.5M |
| 2022-09-21 | 3,950.00 | 4,015.00 | 3,860.00 | 3,935.00 | 0.4M |
| 2022-09-20 | 4,005.00 | 4,090.00 | 3,990.00 | 4,010.00 | 0.3M |
| 2022-09-19 | 4,170.00 | 4,210.00 | 3,985.00 | 4,005.00 | 0.6M |
| 2022-09-18 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2022-09-16 | 4,385.00 | 4,450.00 | 4,200.00 | 4,200.00 | 0.7M |
| 2022-09-15 | 4,655.00 | 4,660.00 | 4,405.00 | 4,435.00 | 0.8M |
| 2022-09-14 | 4,580.00 | 4,715.00 | 4,445.00 | 4,630.00 | 0.9M |
| 2022-09-13 | 4,650.00 | 5,110.00 | 4,650.00 | 4,725.00 | 5.0M |
| 2022-09-08 | 4,410.00 | 4,435.00 | 4,305.00 | 4,345.00 | 0.3M |
| 2022-09-07 | 4,385.00 | 4,430.00 | 4,220.00 | 4,305.00 | 0.4M |
| 2022-09-06 | 4,290.00 | 4,480.00 | 4,290.00 | 4,400.00 | 0.5M |
| 2022-09-05 | 4,705.00 | 4,790.00 | 4,370.00 | 4,370.00 | 0.8M |
| 2022-09-04 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.0M |
| 2022-09-02 | 4,815.00 | 4,865.00 | 4,650.00 | 4,690.00 | 0.6M |
| 2022-09-01 | 4,630.00 | 4,990.00 | 4,580.00 | 4,780.00 | 2.4M |
| 2022-08-31 | 4,655.00 | 4,725.00 | 4,550.00 | 4,650.00 | 0.4M |
| 2022-08-30 | 4,555.00 | 4,905.00 | 4,555.00 | 4,675.00 | 1.3M |
| 2022-08-29 | 4,600.00 | 4,645.00 | 4,530.00 | 4,555.00 | 0.6M |
| 2022-08-26 | 4,935.00 | 4,940.00 | 4,800.00 | 4,870.00 | 0.3M |
| 2022-08-25 | 4,740.00 | 4,960.00 | 4,730.00 | 4,920.00 | 0.5M |
| 2022-08-24 | 4,770.00 | 4,855.00 | 4,625.00 | 4,715.00 | 0.5M |
| 2022-08-23 | 4,900.00 | 4,955.00 | 4,750.00 | 4,760.00 | 0.5M |
| 2022-08-22 | 4,900.00 | 5,060.00 | 4,850.00 | 4,955.00 | 0.5M |
| 2022-08-21 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.0M |
| 2022-08-19 | 5,070.00 | 5,080.00 | 4,975.00 | 4,985.00 | 0.5M |
| 2022-08-18 | 5,120.00 | 5,150.00 | 5,010.00 | 5,080.00 | 0.5M |
| 2022-08-17 | 5,250.00 | 5,480.00 | 5,150.00 | 5,170.00 | 1.3M |
| 2022-08-16 | 5,240.00 | 5,290.00 | 5,210.00 | 5,240.00 | 0.5M |
| 2022-08-15 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-08-12 | 5,170.00 | 5,250.00 | 5,090.00 | 5,200.00 | 0.5M |
| 2022-08-11 | 5,150.00 | 5,230.00 | 5,100.00 | 5,170.00 | 0.5M |
| 2022-08-10 | 5,310.00 | 5,320.00 | 5,070.00 | 5,100.00 | 0.9M |
| 2022-08-09 | 5,250.00 | 5,350.00 | 5,150.00 | 5,330.00 | 1.0M |
| 2022-08-08 | 5,230.00 | 5,370.00 | 5,100.00 | 5,290.00 | 2.3M |
| 2022-08-07 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0M |
| 2022-08-05 | 4,975.00 | 5,270.00 | 4,950.00 | 5,160.00 | 1.9M |
| 2022-08-04 | 4,855.00 | 5,190.00 | 4,805.00 | 4,960.00 | 2.3M |
| 2022-08-03 | 4,790.00 | 4,955.00 | 4,770.00 | 4,825.00 | 0.7M |
| 2022-08-02 | 4,870.00 | 4,870.00 | 4,630.00 | 4,725.00 | 0.6M |
| 2022-08-01 | 4,915.00 | 4,940.00 | 4,855.00 | 4,870.00 | 0.4M |
| 2022-07-31 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.0M |
| 2022-07-29 | 4,815.00 | 4,965.00 | 4,775.00 | 4,965.00 | 0.6M |
| 2022-07-28 | 4,875.00 | 4,915.00 | 4,770.00 | 4,800.00 | 0.4M |
| 2022-07-27 | 4,890.00 | 4,980.00 | 4,820.00 | 4,850.00 | 0.6M |
| 2022-07-26 | 4,715.00 | 4,890.00 | 4,620.00 | 4,860.00 | 0.8M |
| 2022-07-25 | 4,780.00 | 4,840.00 | 4,700.00 | 4,715.00 | 0.8M |
| 2022-07-24 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 0.0M |
| 2022-07-22 | 4,935.00 | 5,070.00 | 4,855.00 | 4,860.00 | 0.8M |
| 2022-07-21 | 5,230.00 | 5,240.00 | 4,915.00 | 4,970.00 | 1.6M |
| 2022-07-20 | 5,330.00 | 5,690.00 | 5,190.00 | 5,230.00 | 5.4M |
| 2022-07-19 | 5,380.00 | 5,400.00 | 5,180.00 | 5,240.00 | 2.0M |
| 2022-07-18 | 5,120.00 | 5,420.00 | 5,020.00 | 5,300.00 | 5.9M |
| 2022-07-15 | 4,955.00 | 5,160.00 | 4,895.00 | 5,070.00 | 3.4M |
| 2022-07-14 | 5,080.00 | 5,240.00 | 4,925.00 | 4,960.00 | 3.1M |
| 2022-07-13 | 4,280.00 | 5,560.00 | 4,275.00 | 5,150.00 | 21.6M |
| 2022-07-12 | 4,285.00 | 4,360.00 | 4,230.00 | 4,280.00 | 0.4M |
| 2022-07-11 | 4,515.00 | 4,595.00 | 4,390.00 | 4,405.00 | 0.5M |
| 2022-07-10 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.0M |
| 2022-07-08 | 4,420.00 | 4,565.00 | 4,260.00 | 4,520.00 | 0.9M |
| 2022-07-07 | 4,165.00 | 4,415.00 | 4,110.00 | 4,400.00 | 0.5M |
| 2022-07-06 | 4,050.00 | 4,515.00 | 4,035.00 | 4,150.00 | 1.3M |
| 2022-07-05 | 3,970.00 | 4,100.00 | 3,965.00 | 4,085.00 | 0.5M |
| 2022-07-04 | 4,060.00 | 4,060.00 | 3,805.00 | 3,975.00 | 0.5M |
| 2022-07-01 | 4,160.00 | 4,195.00 | 3,955.00 | 4,035.00 | 0.4M |
| 2022-06-30 | 4,295.00 | 4,315.00 | 4,130.00 | 4,180.00 | 0.4M |
| 2022-06-29 | 4,095.00 | 4,265.00 | 4,085.00 | 4,230.00 | 0.3M |
| 2022-06-28 | 4,150.00 | 4,270.00 | 4,095.00 | 4,190.00 | 0.4M |
| 2022-06-27 | 3,980.00 | 4,200.00 | 3,940.00 | 4,175.00 | 0.6M |
| 2022-06-24 | 3,650.00 | 3,915.00 | 3,640.00 | 3,910.00 | 0.8M |
| 2022-06-23 | 3,750.00 | 3,870.00 | 3,610.00 | 3,650.00 | 0.9M |
| 2022-06-22 | 4,000.00 | 4,075.00 | 3,750.00 | 3,765.00 | 0.9M |
| 2022-06-21 | 3,935.00 | 4,040.00 | 3,855.00 | 3,985.00 | 0.6M |
| 2022-06-20 | 4,170.00 | 4,210.00 | 3,875.00 | 3,955.00 | 0.7M |
| 2022-06-17 | 4,005.00 | 4,275.00 | 3,970.00 | 4,160.00 | 0.8M |
| 2022-06-16 | 4,500.00 | 4,560.00 | 4,185.00 | 4,185.00 | 0.8M |
| 2022-06-15 | 4,530.00 | 4,685.00 | 4,325.00 | 4,410.00 | 0.8M |
| 2022-06-14 | 4,445.00 | 4,650.00 | 4,360.00 | 4,570.00 | 1.0M |
| 2022-06-13 | 4,795.00 | 4,795.00 | 4,510.00 | 4,540.00 | 1.4M |
| 2022-06-12 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.0M |
| 2022-06-10 | 5,030.00 | 5,090.00 | 4,920.00 | 4,935.00 | 0.8M |
| 2022-06-09 | 5,340.00 | 5,430.00 | 4,810.00 | 5,070.00 | 1.8M |
| 2022-06-08 | 5,620.00 | 5,630.00 | 5,360.00 | 5,370.00 | 0.9M |
| 2022-06-07 | 6,220.00 | 6,220.00 | 5,500.00 | 5,550.00 | 2.4M |
| 2022-06-03 | 6,300.00 | 6,340.00 | 6,150.00 | 6,220.00 | 0.7M |
| 2022-06-02 | 6,340.00 | 6,360.00 | 6,170.00 | 6,190.00 | 0.5M |
| 2022-06-01 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.0M |
| 2022-05-31 | 6,220.00 | 6,450.00 | 6,180.00 | 6,380.00 | 0.6M |
| 2022-05-30 | 6,190.00 | 6,250.00 | 6,120.00 | 6,180.00 | 0.4M |
| 2022-05-27 | 6,140.00 | 6,150.00 | 6,000.00 | 6,070.00 | 0.4M |
| 2022-05-26 | 6,160.00 | 6,260.00 | 5,980.00 | 6,080.00 | 0.6M |
| 2022-05-25 | 6,260.00 | 6,320.00 | 6,060.00 | 6,100.00 | 0.7M |
| 2022-05-24 | 6,530.00 | 6,530.00 | 6,280.00 | 6,340.00 | 0.5M |
| 2022-05-23 | 6,720.00 | 6,720.00 | 6,500.00 | 6,680.00 | 0.5M |
| 2022-05-22 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 0.0M |
| 2022-05-20 | 6,540.00 | 6,800.00 | 6,440.00 | 6,670.00 | 0.8M |
| 2022-05-19 | 6,150.00 | 6,620.00 | 6,110.00 | 6,490.00 | 0.8M |
| 2022-05-18 | 6,260.00 | 6,330.00 | 6,200.00 | 6,330.00 | 0.3M |
| 2022-05-17 | 6,110.00 | 6,240.00 | 6,080.00 | 6,200.00 | 0.2M |
| 2022-05-16 | 6,240.00 | 6,330.00 | 6,160.00 | 6,200.00 | 0.3M |
| 2022-05-15 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 0.0M |
| 2022-05-13 | 6,120.00 | 6,170.00 | 6,020.00 | 6,130.00 | 0.3M |
| 2022-05-12 | 6,150.00 | 6,260.00 | 6,010.00 | 6,050.00 | 0.4M |
| 2022-05-11 | 6,110.00 | 6,400.00 | 6,110.00 | 6,290.00 | 0.6M |
| 2022-05-10 | 6,150.00 | 6,210.00 | 5,930.00 | 6,090.00 | 0.7M |
| 2022-05-09 | 6,600.00 | 6,670.00 | 6,220.00 | 6,320.00 | 1.2M |
| 2022-05-08 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 0.0M |
| 2022-05-06 | 6,670.00 | 6,740.00 | 6,280.00 | 6,710.00 | 0.5M |
| 2022-05-05 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0.0M |
| 2022-05-04 | 7,110.00 | 7,110.00 | 6,790.00 | 6,850.00 | 0.5M |
| 2022-05-03 | 7,070.00 | 7,170.00 | 7,000.00 | 7,080.00 | 0.4M |
| 2022-05-02 | 7,080.00 | 7,130.00 | 7,000.00 | 7,010.00 | 0.3M |
| 2022-05-01 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | 0.0M |
| 2022-04-29 | 6,870.00 | 7,230.00 | 6,820.00 | 7,160.00 | 0.7M |
| 2022-04-28 | 6,730.00 | 6,980.00 | 6,700.00 | 6,800.00 | 0.5M |
| 2022-04-27 | 6,720.00 | 6,760.00 | 6,440.00 | 6,690.00 | 0.5M |
| 2022-04-26 | 6,870.00 | 6,960.00 | 6,870.00 | 6,910.00 | 0.2M |
| 2022-04-25 | 7,070.00 | 7,070.00 | 6,800.00 | 6,830.00 | 0.6M |
| 2022-04-22 | 7,050.00 | 7,190.00 | 6,980.00 | 7,110.00 | 0.4M |
| 2022-04-21 | 7,070.00 | 7,160.00 | 7,020.00 | 7,150.00 | 0.5M |
| 2022-04-20 | 7,220.00 | 7,240.00 | 7,100.00 | 7,140.00 | 0.3M |
| 2022-04-19 | 7,000.00 | 7,250.00 | 7,000.00 | 7,150.00 | 0.6M |
| 2022-04-18 | 7,150.00 | 7,240.00 | 7,020.00 | 7,060.00 | 0.7M |
| 2022-04-17 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 0.0M |
| 2022-04-15 | 7,340.00 | 7,440.00 | 7,000.00 | 7,250.00 | 0.7M |
| 2022-04-14 | 7,810.00 | 7,810.00 | 7,260.00 | 7,340.00 | 1.5M |
| 2022-04-13 | 7,790.00 | 8,140.00 | 7,790.00 | 7,890.00 | 1.2M |
| 2022-04-12 | 7,930.00 | 7,940.00 | 7,650.00 | 7,790.00 | 1.1M |
| 2022-04-11 | 8,490.00 | 8,650.00 | 7,880.00 | 8,060.00 | 1.5M |
| 2022-04-10 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 0.0M |
| 2022-04-08 | 8,290.00 | 8,890.00 | 8,280.00 | 8,540.00 | 5.1M |
| 2022-04-07 | 8,290.00 | 8,450.00 | 8,130.00 | 8,160.00 | 2.1M |
| 2022-04-06 | 7,420.00 | 8,490.00 | 7,290.00 | 8,210.00 | 5.7M |
| 2022-04-05 | 7,280.00 | 7,490.00 | 7,280.00 | 7,430.00 | 0.5M |
| 2022-04-04 | 7,180.00 | 7,350.00 | 7,140.00 | 7,290.00 | 0.3M |
| 2022-04-01 | 7,200.00 | 7,230.00 | 7,090.00 | 7,210.00 | 0.3M |
| 2022-03-31 | 7,220.00 | 7,380.00 | 7,190.00 | 7,270.00 | 0.3M |
| 2022-03-30 | 7,350.00 | 7,530.00 | 7,260.00 | 7,320.00 | 0.4M |
| 2022-03-29 | 7,200.00 | 7,550.00 | 7,090.00 | 7,340.00 | 0.8M |
| 2022-03-28 | 7,850.00 | 7,920.00 | 6,580.00 | 7,140.00 | 3.0M |
| 2022-03-27 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 0.0M |
| 2022-03-25 | 7,870.00 | 7,980.00 | 7,780.00 | 7,980.00 | 0.7M |
| 2022-03-24 | 7,660.00 | 7,920.00 | 7,640.00 | 7,880.00 | 0.9M |
| 2022-03-23 | 7,700.00 | 7,850.00 | 7,600.00 | 7,690.00 | 0.7M |
| 2022-03-22 | 7,630.00 | 7,730.00 | 7,590.00 | 7,700.00 | 0.4M |
| 2022-03-21 | 7,690.00 | 7,790.00 | 7,550.00 | 7,700.00 | 0.6M |
| 2022-03-18 | 7,610.00 | 7,710.00 | 7,460.00 | 7,690.00 | 0.7M |
| 2022-03-17 | 7,520.00 | 7,740.00 | 7,460.00 | 7,640.00 | 0.7M |
| 2022-03-16 | 7,630.00 | 7,660.00 | 7,470.00 | 7,500.00 | 0.6M |
| 2022-03-15 | 7,280.00 | 7,940.00 | 7,280.00 | 7,550.00 | 1.8M |
| 2022-03-14 | 7,630.00 | 7,680.00 | 7,220.00 | 7,300.00 | 0.6M |
| 2022-03-13 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.0M |
| 2022-03-11 | 7,650.00 | 7,750.00 | 7,510.00 | 7,700.00 | 0.5M |
| 2022-03-10 | 7,470.00 | 7,870.00 | 7,430.00 | 7,640.00 | 1.4M |
| 2022-03-09 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2022-03-08 | 6,940.00 | 8,000.00 | 6,810.00 | 7,400.00 | 3.2M |
| 2022-03-07 | 6,950.00 | 6,990.00 | 6,800.00 | 6,990.00 | 0.3M |
| 2022-03-06 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2022-03-04 | 7,050.00 | 7,200.00 | 6,960.00 | 7,000.00 | 0.5M |
| 2022-03-03 | 6,670.00 | 7,100.00 | 6,640.00 | 7,010.00 | 0.0M |
| 2022-03-02 | 6,350.00 | 6,790.00 | 6,350.00 | 6,630.00 | 0.5M |
| 2022-03-01 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 0.0M |
| 2022-02-28 | 6,280.00 | 6,450.00 | 6,230.00 | 6,420.00 | 0.3M |
| 2022-02-27 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 0.0M |
| 2022-02-25 | 6,350.00 | 6,450.00 | 6,270.00 | 6,340.00 | 0.4M |
| 2022-02-24 | 6,490.00 | 6,550.00 | 6,200.00 | 6,240.00 | 0.0M |
| 2022-02-23 | 6,550.00 | 6,630.00 | 6,530.00 | 6,610.00 | 0.3M |
| 2022-02-22 | 6,550.00 | 6,630.00 | 6,400.00 | 6,510.00 | 0.0M |
| 2022-02-21 | 6,600.00 | 6,740.00 | 6,520.00 | 6,740.00 | 0.3M |
| 2022-02-20 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 0.0M |
| 2022-02-18 | 6,600.00 | 6,740.00 | 6,500.00 | 6,740.00 | 0.5M |
| 2022-02-17 | 6,830.00 | 6,900.00 | 6,580.00 | 6,680.00 | 0.7M |
| 2022-02-16 | 6,760.00 | 7,020.00 | 6,750.00 | 6,920.00 | 0.5M |
| 2022-02-15 | 6,730.00 | 6,910.00 | 6,490.00 | 6,550.00 | 0.6M |
| 2022-02-14 | 7,030.00 | 7,090.00 | 6,810.00 | 6,830.00 | 0.0M |
| 2022-02-11 | 7,410.00 | 7,550.00 | 7,300.00 | 7,390.00 | 0.4M |
| 2022-02-10 | 7,340.00 | 7,570.00 | 7,340.00 | 7,500.00 | 0.5M |
| 2022-02-09 | 7,290.00 | 7,330.00 | 7,180.00 | 7,330.00 | 0.3M |
| 2022-02-08 | 7,250.00 | 7,360.00 | 7,150.00 | 7,260.00 | 0.4M |
| 2022-02-07 | 7,090.00 | 7,380.00 | 6,950.00 | 7,300.00 | 0.6M |
| 2022-02-06 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 0.0M |
| 2022-02-04 | 7,040.00 | 7,140.00 | 6,960.00 | 7,080.00 | 0.4M |
| 2022-02-03 | 7,070.00 | 7,280.00 | 7,070.00 | 7,110.00 | 0.0M |
| 2022-01-28 | 6,640.00 | 7,200.00 | 6,640.00 | 6,950.00 | 0.8M |
| 2022-01-27 | 7,030.00 | 7,090.00 | 6,580.00 | 6,620.00 | 1.2M |
| 2022-01-26 | 7,250.00 | 7,370.00 | 7,030.00 | 7,030.00 | 0.0M |
| 2022-01-25 | 7,460.00 | 7,560.00 | 6,970.00 | 7,250.00 | 1.0M |
| 2022-01-24 | 7,790.00 | 7,790.00 | 7,190.00 | 7,420.00 | 1.0M |
| 2022-01-21 | 7,800.00 | 8,140.00 | 7,750.00 | 7,830.00 | 0.7M |
| 2022-01-20 | 7,700.00 | 8,020.00 | 7,680.00 | 7,850.00 | 0.0M |
| 2022-01-19 | 7,740.00 | 7,820.00 | 7,530.00 | 7,650.00 | 0.0M |
| 2022-01-18 | 8,050.00 | 8,330.00 | 7,870.00 | 7,890.00 | 0.0M |
| 2022-01-17 | 8,550.00 | 8,550.00 | 8,130.00 | 8,130.00 | 0.0M |
| 2022-01-16 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0M |
| 2022-01-14 | 8,770.00 | 8,920.00 | 8,590.00 | 8,620.00 | 1.0M |
| 2022-01-13 | 9,740.00 | 9,750.00 | 8,400.00 | 8,900.00 | 0.0M |
| 2022-01-12 | 9,660.00 | 9,840.00 | 9,550.00 | 9,740.00 | 1.1M |
| 2022-01-11 | 9,890.00 | 9,940.00 | 9,460.00 | 9,640.00 | 0.0M |
| 2022-01-10 | 9,880.00 | 9,960.00 | 9,770.00 | 9,930.00 | 0.0M |
| 2022-01-09 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0.0M |
| 2022-01-07 | 9,990.00 | 10,100.00 | 9,950.00 | 10,100.00 | 0.7M |
| 2022-01-06 | 9,940.00 | 10,100.00 | 9,840.00 | 9,920.00 | 0.0M |
| 2022-01-05 | 10,450.00 | 10,450.00 | 10,050.00 | 10,100.00 | 0.0M |
| 2022-01-04 | 10,800.00 | 10,800.00 | 10,400.00 | 10,450.00 | 0.0M |
| 2022-01-03 | 10,350.00 | 10,900.00 | 10,250.00 | 10,850.00 | 0.0M |