| 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 |
| 2024-12-31 |
9,488.00 |
9,568.00 |
9,432.00 |
9,498.00 |
0.1M |
| 2024-12-30 |
9,562.00 |
9,582.00 |
9,452.00 |
9,500.00 |
0.1M |
| 2024-12-27 |
9,838.00 |
9,838.00 |
9,548.00 |
9,590.00 |
0.1M |
| 2024-12-24 |
9,890.00 |
9,896.00 |
9,798.00 |
9,846.00 |
0.2M |
| 2024-12-23 |
9,768.00 |
9,874.00 |
9,682.00 |
9,746.00 |
0.2M |
| 2024-12-20 |
9,776.00 |
9,806.00 |
9,730.00 |
9,806.00 |
0.9M |
| 2024-12-19 |
9,748.00 |
9,800.00 |
9,702.00 |
9,782.00 |
0.4M |
| 2024-12-18 |
9,824.00 |
9,976.00 |
9,818.00 |
9,900.00 |
1.5M |
| 2024-12-17 |
9,816.00 |
9,860.00 |
9,746.00 |
9,806.00 |
0.8M |
| 2024-12-16 |
9,882.00 |
9,888.00 |
9,712.00 |
9,854.00 |
0.2M |
| 2024-12-13 |
9,774.00 |
9,904.00 |
9,770.00 |
9,904.00 |
0.4M |
| 2024-12-12 |
9,766.00 |
9,778.00 |
9,718.00 |
9,770.00 |
0.3M |
| 2024-12-11 |
9,594.00 |
9,760.00 |
9,580.00 |
9,750.00 |
1.5M |
| 2024-12-10 |
9,748.00 |
9,870.00 |
9,716.00 |
9,716.00 |
0.4M |
| 2024-12-09 |
10,015.00 |
10,060.00 |
9,796.00 |
9,796.00 |
0.3M |
| 2024-12-06 |
10,200.00 |
10,225.00 |
9,946.00 |
10,000.00 |
1.3M |
| 2024-12-05 |
10,185.00 |
10,250.00 |
10,145.00 |
10,230.00 |
0.2M |
| 2024-12-04 |
10,190.00 |
10,340.00 |
10,150.00 |
10,305.00 |
0.2M |
| 2024-12-03 |
10,190.00 |
10,250.00 |
10,145.00 |
10,160.00 |
0.2M |
| 2024-12-02 |
10,045.00 |
10,210.00 |
10,045.00 |
10,210.00 |
0.2M |
| 2024-11-29 |
9,884.00 |
10,080.00 |
9,872.00 |
10,080.00 |
0.2M |
| 2024-11-28 |
9,848.00 |
9,906.00 |
9,782.00 |
9,862.00 |
0.1M |
| 2024-11-27 |
9,812.00 |
9,886.00 |
9,772.00 |
9,828.00 |
0.1M |
| 2024-11-26 |
9,916.00 |
9,928.00 |
9,768.00 |
9,796.00 |
0.1M |
| 2024-11-25 |
9,814.00 |
9,844.00 |
9,670.00 |
9,838.00 |
0.5M |
| 2024-11-22 |
9,598.00 |
9,766.00 |
9,576.00 |
9,764.00 |
0.4M |
| 2024-11-21 |
9,386.00 |
9,552.00 |
9,328.00 |
9,552.00 |
0.2M |
| 2024-11-20 |
9,490.00 |
9,490.00 |
9,346.00 |
9,376.00 |
0.2M |
| 2024-11-19 |
9,436.00 |
9,502.00 |
9,362.00 |
9,478.00 |
0.3M |
| 2024-11-18 |
9,500.00 |
9,542.00 |
9,392.00 |
9,446.00 |
0.5M |
| 2024-11-15 |
9,484.00 |
9,594.00 |
9,478.00 |
9,510.00 |
0.9M |
| 2024-11-14 |
9,670.00 |
9,716.00 |
9,506.00 |
9,526.00 |
0.2M |
| 2024-11-13 |
9,744.00 |
9,812.00 |
9,620.00 |
9,674.00 |
0.2M |
| 2024-11-12 |
9,738.00 |
9,792.00 |
9,692.00 |
9,736.00 |
0.2M |
| 2024-11-11 |
9,906.00 |
9,960.00 |
9,830.00 |
9,830.00 |
0.2M |
| 2024-11-08 |
9,946.00 |
10,015.00 |
9,842.00 |
9,862.00 |
0.1M |
| 2024-11-07 |
9,896.00 |
10,020.00 |
9,882.00 |
9,922.00 |
0.2M |
| 2024-11-06 |
10,115.00 |
10,180.00 |
9,872.00 |
9,902.00 |
0.3M |
| 2024-11-05 |
9,858.00 |
10,095.00 |
9,858.00 |
10,040.00 |
0.2M |
| 2024-11-04 |
9,894.00 |
9,978.00 |
9,876.00 |
9,882.00 |
0.2M |
| 2024-11-01 |
9,796.00 |
9,964.00 |
9,754.00 |
9,914.00 |
0.2M |
| 2024-10-31 |
10,105.00 |
10,110.00 |
9,690.00 |
9,790.00 |
0.4M |
| 2024-10-30 |
10,350.00 |
10,375.00 |
10,125.00 |
10,185.00 |
0.4M |
| 2024-10-29 |
10,150.00 |
10,150.00 |
10,040.00 |
10,070.00 |
1.0M |
| 2024-10-28 |
10,015.00 |
10,110.00 |
9,984.00 |
10,110.00 |
0.2M |
| 2024-10-25 |
9,836.00 |
10,000.00 |
9,834.00 |
10,000.00 |
0.3M |
| 2024-10-24 |
9,978.00 |
9,994.00 |
9,846.00 |
9,874.00 |
0.3M |
| 2024-10-23 |
10,020.00 |
10,085.00 |
9,972.00 |
9,988.00 |
0.2M |
| 2024-10-22 |
10,140.00 |
10,160.00 |
9,994.00 |
10,060.00 |
0.7M |
| 2024-10-21 |
10,265.00 |
10,290.00 |
10,160.00 |
10,170.00 |
0.2M |
| 2024-10-18 |
10,390.00 |
10,390.00 |
10,210.00 |
10,245.00 |
0.3M |
| 2024-10-17 |
10,430.00 |
10,475.00 |
10,390.00 |
10,455.00 |
0.6M |
| 2024-10-16 |
10,275.00 |
10,445.00 |
10,275.00 |
10,445.00 |
0.4M |
| 2024-10-15 |
10,200.00 |
10,270.00 |
10,155.00 |
10,245.00 |
0.3M |
| 2024-10-14 |
10,160.00 |
10,290.00 |
10,110.00 |
10,270.00 |
0.3M |
| 2024-10-11 |
10,045.00 |
10,250.00 |
10,025.00 |
10,195.00 |
0.2M |
| 2024-10-10 |
9,884.00 |
10,050.00 |
9,860.00 |
10,050.00 |
0.5M |
| 2024-10-09 |
9,966.00 |
9,982.00 |
9,862.00 |
9,864.00 |
0.2M |
| 2024-10-08 |
9,798.00 |
9,946.00 |
9,794.00 |
9,906.00 |
0.2M |
| 2024-10-07 |
9,980.00 |
9,980.00 |
9,832.00 |
9,832.00 |
0.2M |
| 2024-10-04 |
9,852.00 |
9,990.00 |
9,852.00 |
9,938.00 |
0.2M |
| 2024-10-03 |
9,798.00 |
9,910.00 |
9,798.00 |
9,866.00 |
0.3M |
| 2024-10-02 |
9,914.00 |
9,914.00 |
9,678.00 |
9,786.00 |
0.3M |
| 2024-10-01 |
9,776.00 |
9,964.00 |
9,750.00 |
9,910.00 |
0.7M |
| 2024-09-30 |
9,662.00 |
9,800.00 |
9,550.00 |
9,782.00 |
0.5M |
| 2024-09-27 |
10,070.00 |
10,155.00 |
9,742.00 |
9,742.00 |
0.5M |
| 2024-09-26 |
10,190.00 |
10,200.00 |
10,025.00 |
10,100.00 |
0.4M |
| 2024-09-25 |
10,025.00 |
10,135.00 |
10,010.00 |
10,090.00 |
0.3M |
| 2024-09-24 |
10,165.00 |
10,190.00 |
9,970.00 |
10,095.00 |
0.3M |
| 2024-09-23 |
9,970.00 |
10,100.00 |
9,970.00 |
10,100.00 |
0.3M |
| 2024-09-20 |
10,380.00 |
10,425.00 |
9,976.00 |
9,976.00 |
0.8M |
| 2024-09-19 |
10,785.00 |
11,045.00 |
10,310.00 |
10,390.00 |
0.9M |
| 2024-09-18 |
10,465.00 |
10,505.00 |
10,285.00 |
10,335.00 |
0.4M |
| 2024-09-17 |
10,475.00 |
10,530.00 |
10,455.00 |
10,515.00 |
0.3M |
| 2024-09-16 |
10,275.00 |
10,425.00 |
10,270.00 |
10,410.00 |
0.0M |
| 2024-09-13 |
10,290.00 |
10,385.00 |
10,275.00 |
10,310.00 |
0.2M |
| 2024-09-12 |
10,380.00 |
10,380.00 |
10,215.00 |
10,290.00 |
0.2M |
| 2024-09-11 |
10,060.00 |
10,190.00 |
10,050.00 |
10,190.00 |
0.3M |
| 2024-09-10 |
10,080.00 |
10,115.00 |
10,010.00 |
10,025.00 |
0.8M |
| 2024-09-09 |
10,010.00 |
10,065.00 |
9,970.00 |
10,065.00 |
0.2M |
| 2024-09-06 |
9,944.00 |
10,015.00 |
9,850.00 |
9,926.00 |
0.3M |
| 2024-09-05 |
9,986.00 |
10,080.00 |
9,946.00 |
9,974.00 |
0.2M |
| 2024-09-04 |
9,976.00 |
10,065.00 |
9,962.00 |
10,050.00 |
0.2M |
| 2024-09-03 |
9,984.00 |
10,155.00 |
9,974.00 |
10,095.00 |
0.1M |
| 2024-09-02 |
10,195.00 |
10,195.00 |
10,045.00 |
10,110.00 |
0.1M |
| 2024-08-30 |
10,160.00 |
10,215.00 |
10,140.00 |
10,165.00 |
0.2M |
| 2024-08-29 |
10,140.00 |
10,205.00 |
10,110.00 |
10,140.00 |
0.2M |
| 2024-08-28 |
10,100.00 |
10,125.00 |
10,050.00 |
10,105.00 |
0.2M |
| 2024-08-27 |
10,160.00 |
10,200.00 |
10,075.00 |
10,105.00 |
0.5M |
| 2024-08-23 |
10,110.00 |
10,215.00 |
10,055.00 |
10,215.00 |
0.3M |
| 2024-08-22 |
10,000.00 |
10,090.00 |
9,994.00 |
10,090.00 |
1.0M |
| 2024-08-21 |
9,926.00 |
9,998.00 |
9,892.00 |
9,972.00 |
0.2M |
| 2024-08-20 |
9,938.00 |
10,015.00 |
9,876.00 |
9,914.00 |
0.2M |
| 2024-08-19 |
9,770.00 |
10,015.00 |
9,770.00 |
9,980.00 |
0.8M |
| 2024-08-16 |
9,846.00 |
9,862.00 |
9,792.00 |
9,808.00 |
0.1M |
| 2024-08-15 |
9,758.00 |
9,846.00 |
9,698.00 |
9,846.00 |
0.1M |
| 2024-08-14 |
9,702.00 |
9,748.00 |
9,638.00 |
9,726.00 |
0.2M |
| 2024-08-13 |
9,544.00 |
9,668.00 |
9,356.00 |
9,654.00 |
0.1M |
| 2024-08-12 |
9,556.00 |
9,606.70 |
9,520.00 |
9,542.00 |
0.2M |
| 2024-08-09 |
9,532.00 |
9,590.00 |
9,504.00 |
9,520.00 |
0.4M |
| 2024-08-08 |
9,394.00 |
9,532.00 |
9,366.00 |
9,494.00 |
0.3M |
| 2024-08-07 |
9,410.00 |
9,526.00 |
9,358.00 |
9,476.00 |
0.2M |
| 2024-08-06 |
9,308.00 |
9,382.00 |
9,264.00 |
9,360.00 |
0.6M |
| 2024-08-05 |
9,260.00 |
9,338.00 |
9,180.30 |
9,288.00 |
0.4M |
| 2024-08-02 |
9,744.00 |
9,782.00 |
9,430.00 |
9,476.00 |
0.4M |
| 2024-08-01 |
9,552.00 |
9,918.00 |
9,528.00 |
9,830.00 |
0.5M |
| 2024-07-31 |
9,116.00 |
9,184.00 |
9,022.00 |
9,074.00 |
0.6M |
| 2024-07-30 |
8,876.00 |
9,078.00 |
8,830.00 |
9,034.00 |
0.4M |
| 2024-07-29 |
8,868.00 |
8,936.00 |
8,838.00 |
8,888.00 |
0.9M |
| 2024-07-26 |
8,668.00 |
8,834.00 |
8,658.00 |
8,812.00 |
0.4M |
| 2024-07-25 |
8,680.00 |
8,942.00 |
8,598.00 |
8,688.00 |
0.5M |
| 2024-07-24 |
8,712.00 |
8,748.00 |
8,664.00 |
8,740.00 |
0.2M |
| 2024-07-23 |
8,720.00 |
8,862.00 |
8,688.00 |
8,772.00 |
0.9M |
| 2024-07-22 |
8,960.00 |
8,968.00 |
8,772.00 |
8,772.00 |
0.8M |
| 2024-07-19 |
8,898.00 |
8,992.00 |
8,842.00 |
8,940.00 |
0.2M |
| 2024-07-18 |
9,014.00 |
9,070.00 |
8,902.00 |
8,926.00 |
0.2M |
| 2024-07-17 |
9,062.00 |
9,106.00 |
8,924.00 |
8,956.00 |
0.4M |
| 2024-07-16 |
8,964.00 |
9,076.00 |
8,890.00 |
9,070.00 |
0.2M |
| 2024-07-15 |
9,164.00 |
9,164.00 |
8,970.00 |
9,020.00 |
0.5M |
| 2024-07-12 |
8,974.00 |
9,134.00 |
8,928.00 |
9,108.00 |
0.2M |
| 2024-07-11 |
8,838.00 |
8,976.00 |
8,816.00 |
8,910.00 |
0.3M |
| 2024-07-10 |
8,620.00 |
8,926.00 |
8,620.00 |
8,892.00 |
0.7M |
| 2024-07-09 |
8,882.00 |
9,058.00 |
8,674.00 |
8,674.00 |
0.5M |
| 2024-07-08 |
8,930.00 |
9,078.00 |
8,872.00 |
9,010.00 |
0.9M |
| 2024-07-05 |
8,884.00 |
9,010.00 |
8,884.00 |
8,936.00 |
0.1M |
| 2024-07-04 |
8,938.00 |
9,014.00 |
8,886.00 |
8,938.00 |
0.2M |
| 2024-07-03 |
9,090.00 |
9,192.00 |
9,078.00 |
9,112.00 |
0.8M |
| 2024-07-02 |
9,072.00 |
9,098.00 |
8,978.00 |
9,046.00 |
0.3M |
| 2024-07-01 |
9,090.00 |
9,212.00 |
8,980.00 |
9,120.00 |
0.2M |
| 2024-06-28 |
9,180.00 |
9,182.00 |
9,016.00 |
9,036.00 |
0.3M |
| 2024-06-27 |
9,056.00 |
9,200.00 |
8,786.00 |
9,132.00 |
0.2M |
| 2024-06-26 |
9,268.00 |
9,334.00 |
9,116.00 |
9,144.00 |
0.2M |
| 2024-06-25 |
9,326.00 |
9,352.00 |
9,200.00 |
9,258.00 |
0.7M |
| 2024-06-24 |
9,126.00 |
9,310.00 |
9,046.00 |
9,292.00 |
0.3M |
| 2024-06-21 |
9,078.00 |
9,144.00 |
9,016.00 |
9,140.00 |
0.6M |
| 2024-06-20 |
8,996.00 |
9,124.00 |
8,946.00 |
9,102.00 |
0.2M |
| 2024-06-19 |
9,030.00 |
9,054.00 |
8,968.00 |
9,004.00 |
0.2M |
| 2024-06-18 |
9,098.00 |
9,126.00 |
9,028.00 |
9,040.00 |
0.4M |
| 2024-06-17 |
9,048.00 |
9,072.00 |
8,962.00 |
9,038.00 |
0.2M |
| 2024-06-14 |
9,018.00 |
9,044.00 |
8,898.00 |
9,008.00 |
0.3M |
| 2024-06-13 |
9,178.00 |
9,188.00 |
8,998.00 |
9,032.00 |
0.4M |
| 2024-06-12 |
8,978.00 |
9,182.00 |
8,976.00 |
9,176.00 |
0.6M |
| 2024-06-11 |
9,152.00 |
9,304.00 |
8,990.00 |
9,034.00 |
0.3M |
| 2024-06-10 |
9,178.00 |
9,302.00 |
9,142.00 |
9,208.00 |
0.3M |
| 2024-06-07 |
9,312.00 |
9,350.00 |
9,246.00 |
9,246.00 |
0.7M |
| 2024-06-06 |
9,302.00 |
9,360.00 |
9,230.00 |
9,282.00 |
0.2M |
| 2024-06-05 |
9,494.00 |
9,530.00 |
9,286.00 |
9,286.00 |
0.4M |
| 2024-06-04 |
9,318.00 |
9,498.00 |
9,304.00 |
9,416.00 |
0.3M |
| 2024-06-03 |
9,402.00 |
9,464.00 |
9,320.00 |
9,322.00 |
1.3M |
| 2024-05-31 |
9,326.00 |
9,402.00 |
9,270.00 |
9,338.00 |
1.1M |
| 2024-05-30 |
9,238.00 |
9,386.00 |
9,190.00 |
9,336.00 |
0.3M |
| 2024-05-29 |
9,152.00 |
9,328.00 |
9,152.00 |
9,310.00 |
0.3M |
| 2024-05-28 |
9,374.00 |
9,428.00 |
9,208.00 |
9,208.00 |
0.2M |
| 2024-05-24 |
9,250.00 |
9,396.00 |
9,194.00 |
9,366.00 |
0.2M |
| 2024-05-23 |
9,288.00 |
9,356.00 |
9,216.00 |
9,308.00 |
0.4M |
| 2024-05-22 |
9,352.00 |
9,400.00 |
9,198.00 |
9,274.00 |
0.5M |
| 2024-05-21 |
9,324.00 |
9,428.00 |
9,258.00 |
9,380.00 |
0.2M |
| 2024-05-20 |
9,452.00 |
9,466.00 |
9,342.00 |
9,368.00 |
0.1M |
| 2024-05-17 |
9,362.00 |
9,442.00 |
9,320.00 |
9,426.00 |
0.2M |
| 2024-05-16 |
9,344.00 |
9,402.00 |
9,113.40 |
9,392.00 |
0.2M |
| 2024-05-15 |
9,240.00 |
9,364.00 |
9,240.00 |
9,334.00 |
0.1M |
| 2024-05-14 |
9,248.00 |
9,388.00 |
9,192.00 |
9,296.00 |
0.2M |
| 2024-05-13 |
9,290.00 |
9,314.00 |
9,228.00 |
9,262.00 |
0.1M |
| 2024-05-10 |
9,226.00 |
9,306.00 |
9,148.00 |
9,294.00 |
0.2M |
| 2024-05-09 |
9,180.00 |
9,244.00 |
9,118.00 |
9,204.00 |
0.2M |
| 2024-05-08 |
9,134.00 |
9,222.00 |
9,100.00 |
9,188.00 |
0.2M |
| 2024-05-07 |
9,240.00 |
9,276.00 |
9,106.00 |
9,106.00 |
0.3M |
| 2024-05-03 |
8,924.00 |
9,144.00 |
8,924.00 |
9,098.00 |
0.1M |
| 2024-05-02 |
9,082.00 |
9,144.00 |
8,978.00 |
8,978.00 |
0.7M |
| 2024-05-01 |
9,000.00 |
9,084.00 |
8,760.00 |
9,064.00 |
0.7M |
| 2024-04-30 |
9,012.00 |
9,176.00 |
8,996.00 |
9,008.00 |
0.3M |
| 2024-04-29 |
9,152.00 |
9,210.80 |
9,042.00 |
9,042.00 |
0.2M |
| 2024-04-26 |
9,156.00 |
9,168.00 |
8,972.00 |
9,120.00 |
0.3M |
| 2024-04-25 |
9,172.00 |
9,256.00 |
9,044.00 |
9,104.00 |
0.4M |
| 2024-04-24 |
9,180.00 |
9,254.00 |
9,074.00 |
9,200.00 |
0.3M |
| 2024-04-23 |
9,100.00 |
9,212.00 |
9,098.00 |
9,190.00 |
0.7M |
| 2024-04-22 |
8,720.00 |
9,096.00 |
8,720.00 |
9,056.00 |
0.4M |
| 2024-04-19 |
8,784.00 |
8,804.00 |
8,672.00 |
8,774.00 |
0.2M |
| 2024-04-18 |
8,872.00 |
8,928.00 |
8,774.00 |
8,844.00 |
0.3M |
| 2024-04-17 |
8,744.00 |
8,888.80 |
8,718.00 |
8,828.00 |
0.6M |
| 2024-04-16 |
8,810.00 |
8,864.00 |
8,696.00 |
8,838.00 |
0.4M |
| 2024-04-15 |
9,030.00 |
9,100.00 |
8,936.00 |
8,950.00 |
0.3M |
| 2024-04-12 |
9,046.00 |
9,096.00 |
9,006.00 |
9,044.00 |
0.5M |
| 2024-04-11 |
8,952.00 |
8,986.40 |
8,826.00 |
8,986.00 |
0.3M |
| 2024-04-10 |
8,856.00 |
8,920.00 |
8,688.00 |
8,898.00 |
0.4M |
| 2024-04-09 |
8,822.00 |
8,822.00 |
8,698.00 |
8,742.00 |
0.2M |
| 2024-04-08 |
8,818.00 |
8,874.00 |
8,746.00 |
8,830.00 |
0.4M |
| 2024-04-05 |
8,794.00 |
9,002.00 |
8,700.00 |
8,822.00 |
0.5M |
| 2024-04-04 |
9,006.00 |
9,020.00 |
8,926.00 |
8,948.00 |
0.3M |
| 2024-04-03 |
9,048.00 |
9,085.80 |
8,964.00 |
9,014.00 |
0.3M |
| 2024-04-02 |
9,218.00 |
9,236.00 |
9,024.00 |
9,050.00 |
0.5M |
| 2024-03-28 |
9,228.00 |
9,298.00 |
9,132.00 |
9,232.00 |
0.2M |
| 2024-03-27 |
9,310.00 |
9,320.00 |
9,152.00 |
9,188.00 |
0.2M |
| 2024-03-26 |
9,150.00 |
9,289.90 |
9,150.00 |
9,288.00 |
0.3M |
| 2024-03-25 |
9,134.00 |
9,252.00 |
9,086.00 |
9,210.00 |
0.8M |
| 2024-03-22 |
9,056.00 |
9,204.00 |
9,004.00 |
9,192.00 |
0.6M |
| 2024-03-21 |
8,458.00 |
9,106.00 |
8,458.00 |
9,078.00 |
0.6M |
| 2024-03-20 |
8,404.00 |
8,522.00 |
8,378.00 |
8,510.00 |
0.3M |
| 2024-03-19 |
8,392.00 |
8,508.00 |
8,366.90 |
8,478.00 |
0.3M |
| 2024-03-18 |
8,514.50 |
8,530.00 |
8,432.00 |
8,456.00 |
0.2M |
| 2024-03-15 |
8,402.00 |
8,608.00 |
8,398.00 |
8,502.00 |
0.8M |
| 2024-03-14 |
8,404.00 |
8,594.00 |
8,404.00 |
8,488.00 |
0.3M |
| 2024-03-13 |
8,544.00 |
8,582.00 |
8,350.00 |
8,456.00 |
0.5M |
| 2024-03-12 |
8,436.00 |
8,498.00 |
8,398.00 |
8,498.00 |
1.0M |
| 2024-03-11 |
8,326.00 |
8,422.00 |
8,324.00 |
8,392.00 |
0.8M |
| 2024-03-08 |
8,332.00 |
8,372.60 |
8,250.00 |
8,372.00 |
0.3M |
| 2024-03-07 |
8,374.00 |
8,422.00 |
8,258.00 |
8,320.00 |
0.9M |
| 2024-03-06 |
8,314.00 |
8,460.00 |
8,250.00 |
8,416.00 |
0.6M |
| 2024-03-05 |
8,146.00 |
8,300.40 |
8,100.00 |
8,300.00 |
0.3M |
| 2024-03-04 |
8,378.00 |
8,404.00 |
8,128.00 |
8,184.00 |
0.3M |
| 2024-03-01 |
8,432.00 |
8,432.00 |
8,264.00 |
8,410.00 |
0.3M |
| 2024-02-29 |
8,394.00 |
8,440.00 |
8,313.20 |
8,314.00 |
0.9M |
| 2024-02-28 |
8,414.00 |
8,478.00 |
8,310.00 |
8,354.00 |
0.3M |
| 2024-02-27 |
8,414.00 |
8,444.00 |
8,294.00 |
8,362.00 |
1.0M |
| 2024-02-26 |
8,466.00 |
8,514.00 |
8,372.00 |
8,422.00 |
0.5M |
| 2024-02-23 |
8,490.00 |
8,518.00 |
8,410.00 |
8,444.00 |
0.2M |
| 2024-02-22 |
8,502.00 |
8,670.00 |
8,420.00 |
8,442.00 |
0.2M |
| 2024-02-21 |
8,522.00 |
8,586.00 |
8,472.00 |
8,554.00 |
0.2M |
| 2024-02-20 |
8,484.00 |
8,588.00 |
8,448.00 |
8,534.00 |
0.3M |
| 2024-02-19 |
8,472.00 |
8,551.70 |
8,418.00 |
8,500.00 |
0.2M |
| 2024-02-16 |
8,348.00 |
8,490.00 |
8,348.00 |
8,470.00 |
0.5M |
| 2024-02-15 |
8,402.00 |
8,462.00 |
8,246.00 |
8,400.00 |
0.5M |
| 2024-02-14 |
8,220.00 |
8,326.00 |
8,126.00 |
8,296.00 |
0.4M |
| 2024-02-13 |
8,332.00 |
8,338.00 |
8,072.00 |
8,176.00 |
0.7M |
| 2024-02-12 |
8,266.00 |
8,378.00 |
8,204.00 |
8,348.00 |
0.4M |
| 2024-02-09 |
8,264.00 |
8,324.00 |
8,219.50 |
8,222.00 |
0.7M |
| 2024-02-08 |
8,344.00 |
8,370.00 |
8,278.00 |
8,290.00 |
0.2M |
| 2024-02-07 |
8,296.00 |
8,398.00 |
8,260.00 |
8,356.00 |
0.3M |
| 2024-02-06 |
8,308.00 |
8,400.00 |
8,194.00 |
8,366.00 |
1.0M |
| 2024-02-05 |
8,292.00 |
8,400.00 |
8,236.00 |
8,244.00 |
0.8M |
| 2024-02-02 |
8,252.00 |
8,406.00 |
8,252.00 |
8,312.00 |
0.3M |
| 2024-02-01 |
8,344.00 |
8,360.00 |
8,248.00 |
8,302.00 |
0.5M |
| 2024-01-31 |
8,630.00 |
8,696.00 |
8,466.70 |
8,468.00 |
0.4M |
| 2024-01-30 |
8,560.00 |
8,644.40 |
8,504.00 |
8,644.00 |
0.5M |
| 2024-01-29 |
8,434.00 |
8,560.00 |
8,434.00 |
8,508.00 |
0.2M |
| 2024-01-26 |
8,554.00 |
8,554.00 |
8,442.00 |
8,508.00 |
0.2M |
| 2024-01-25 |
8,376.00 |
8,502.00 |
8,358.00 |
8,494.00 |
0.2M |
| 2024-01-24 |
8,330.00 |
8,388.00 |
8,246.00 |
8,386.00 |
0.6M |
| 2024-01-23 |
8,438.00 |
8,444.00 |
8,295.00 |
8,296.00 |
0.6M |
| 2024-01-22 |
8,298.00 |
8,400.40 |
8,248.00 |
8,400.00 |
0.4M |
| 2024-01-19 |
8,410.00 |
8,430.00 |
8,280.00 |
8,298.00 |
0.4M |
| 2024-01-18 |
8,462.00 |
8,494.00 |
8,332.00 |
8,386.00 |
0.4M |
| 2024-01-17 |
8,346.00 |
8,558.00 |
8,334.00 |
8,414.00 |
0.3M |
| 2024-01-16 |
8,384.00 |
8,590.00 |
8,384.00 |
8,558.00 |
0.3M |
| 2024-01-15 |
8,568.00 |
8,616.00 |
8,476.00 |
8,484.00 |
0.2M |
| 2024-01-12 |
8,490.00 |
8,604.00 |
8,484.00 |
8,562.00 |
0.4M |
| 2024-01-11 |
8,602.00 |
8,646.00 |
8,454.30 |
8,456.00 |
0.7M |
| 2024-01-10 |
8,470.00 |
8,544.40 |
8,374.00 |
8,544.00 |
0.4M |
| 2024-01-09 |
8,530.00 |
8,584.00 |
8,425.20 |
8,426.00 |
0.5M |
| 2024-01-08 |
8,450.00 |
8,514.50 |
8,330.00 |
8,506.00 |
0.3M |
| 2024-01-05 |
8,450.00 |
8,550.00 |
8,305.90 |
8,466.00 |
0.6M |
| 2024-01-04 |
8,322.00 |
8,550.00 |
8,032.00 |
8,550.00 |
0.7M |
| 2024-01-03 |
8,014.00 |
8,114.00 |
7,952.00 |
8,082.00 |
0.4M |
| 2024-01-02 |
8,152.00 |
8,196.00 |
7,992.00 |
8,042.00 |
0.2M |