| 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 |
5,230.00 |
5,345.00 |
5,229.00 |
5,273.00 |
4.6M |
| 2024-12-27 |
5,204.00 |
5,239.00 |
5,171.00 |
5,223.00 |
4.1M |
| 2024-12-26 |
5,183.00 |
5,230.00 |
5,180.00 |
5,218.00 |
2.9M |
| 2024-12-25 |
5,144.00 |
5,176.00 |
5,113.00 |
5,176.00 |
3.2M |
| 2024-12-24 |
5,040.00 |
5,120.00 |
5,029.00 |
5,120.00 |
2.9M |
| 2024-12-23 |
5,055.00 |
5,072.00 |
4,974.00 |
4,997.00 |
3.8M |
| 2024-12-20 |
5,150.00 |
5,250.00 |
5,055.00 |
5,055.00 |
8.0M |
| 2024-12-19 |
5,001.00 |
5,144.00 |
5,001.00 |
5,122.00 |
5.5M |
| 2024-12-18 |
5,110.00 |
5,149.00 |
5,016.00 |
5,030.00 |
4.8M |
| 2024-12-17 |
5,140.00 |
5,181.00 |
5,061.00 |
5,096.00 |
5.3M |
| 2024-12-16 |
5,110.00 |
5,140.00 |
5,043.00 |
5,114.00 |
4.2M |
| 2024-12-13 |
5,009.00 |
5,122.00 |
5,004.00 |
5,122.00 |
6.1M |
| 2024-12-12 |
5,002.00 |
5,041.00 |
4,956.00 |
5,020.00 |
5.5M |
| 2024-12-11 |
4,949.00 |
4,989.00 |
4,912.00 |
4,986.00 |
3.6M |
| 2024-12-10 |
4,950.00 |
4,978.00 |
4,923.00 |
4,928.00 |
2.5M |
| 2024-12-09 |
4,900.00 |
4,960.00 |
4,875.00 |
4,900.00 |
3.7M |
| 2024-12-06 |
4,910.00 |
4,924.00 |
4,858.00 |
4,868.00 |
3.3M |
| 2024-12-05 |
4,985.00 |
5,017.00 |
4,881.00 |
4,900.00 |
4.2M |
| 2024-12-04 |
5,020.00 |
5,039.00 |
4,938.00 |
4,990.00 |
3.3M |
| 2024-12-03 |
4,950.00 |
5,036.00 |
4,950.00 |
5,020.00 |
7.1M |
| 2024-12-02 |
4,820.00 |
4,903.00 |
4,819.00 |
4,835.00 |
4.0M |
| 2024-11-29 |
4,800.00 |
4,868.00 |
4,796.00 |
4,796.00 |
3.6M |
| 2024-11-28 |
4,768.00 |
4,831.00 |
4,751.00 |
4,824.00 |
3.3M |
| 2024-11-27 |
4,852.00 |
4,884.00 |
4,765.00 |
4,800.00 |
5.3M |
| 2024-11-26 |
4,924.00 |
4,973.00 |
4,850.00 |
4,872.00 |
5.4M |
| 2024-11-25 |
4,994.00 |
5,021.00 |
4,956.00 |
4,973.00 |
7.1M |
| 2024-11-22 |
4,990.00 |
5,069.00 |
4,963.00 |
4,975.00 |
5.1M |
| 2024-11-21 |
5,028.00 |
5,052.00 |
4,971.00 |
5,037.00 |
3.8M |
| 2024-11-20 |
5,069.00 |
5,098.00 |
4,997.00 |
5,028.00 |
3.6M |
| 2024-11-19 |
5,041.00 |
5,086.00 |
4,975.00 |
5,080.00 |
5.2M |
| 2024-11-18 |
4,956.00 |
5,080.00 |
4,935.00 |
5,073.00 |
5.4M |
| 2024-11-15 |
4,898.00 |
4,999.00 |
4,884.00 |
4,983.00 |
6.3M |
| 2024-11-14 |
4,950.00 |
4,962.00 |
4,850.00 |
4,850.00 |
5.4M |
| 2024-11-13 |
4,855.00 |
4,929.00 |
4,828.00 |
4,929.00 |
5.3M |
| 2024-11-12 |
4,873.00 |
4,917.00 |
4,840.00 |
4,875.00 |
4.4M |
| 2024-11-11 |
4,890.00 |
4,942.00 |
4,867.00 |
4,873.00 |
4.5M |
| 2024-11-08 |
4,880.00 |
4,916.00 |
4,831.00 |
4,876.00 |
6.2M |
| 2024-11-07 |
4,860.00 |
4,918.00 |
4,803.00 |
4,834.00 |
9.8M |
| 2024-11-06 |
5,154.00 |
5,183.00 |
4,802.00 |
4,837.00 |
17.4M |
| 2024-11-05 |
5,098.00 |
5,114.00 |
5,021.00 |
5,033.00 |
4.6M |
| 2024-11-01 |
5,140.00 |
5,179.00 |
5,055.00 |
5,066.00 |
5.8M |
| 2024-10-31 |
5,164.00 |
5,210.00 |
5,034.00 |
5,138.00 |
9.0M |
| 2024-10-30 |
5,092.00 |
5,145.00 |
5,039.00 |
5,108.00 |
16.9M |
| 2024-10-29 |
5,054.00 |
5,130.00 |
5,054.00 |
5,070.00 |
3.7M |
| 2024-10-28 |
4,955.00 |
5,095.00 |
4,953.00 |
5,041.00 |
4.8M |
| 2024-10-25 |
5,130.00 |
5,188.00 |
4,935.00 |
4,945.00 |
6.2M |
| 2024-10-24 |
5,142.00 |
5,170.00 |
5,053.00 |
5,139.00 |
4.3M |
| 2024-10-23 |
5,253.00 |
5,279.00 |
5,132.00 |
5,192.00 |
6.6M |
| 2024-10-22 |
5,235.00 |
5,338.00 |
5,153.00 |
5,299.00 |
9.0M |
| 2024-10-21 |
5,205.00 |
5,269.00 |
5,123.00 |
5,238.00 |
6.7M |
| 2024-10-18 |
5,106.00 |
5,164.00 |
5,062.00 |
5,142.00 |
6.7M |
| 2024-10-17 |
4,980.00 |
5,114.00 |
4,951.00 |
5,114.00 |
8.5M |
| 2024-10-16 |
4,950.00 |
4,968.00 |
4,917.00 |
4,938.00 |
3.4M |
| 2024-10-15 |
4,881.00 |
4,971.00 |
4,879.00 |
4,971.00 |
5.0M |
| 2024-10-11 |
4,868.00 |
4,910.00 |
4,857.00 |
4,872.00 |
6.0M |
| 2024-10-10 |
4,925.00 |
4,949.00 |
4,882.00 |
4,900.00 |
4.4M |
| 2024-10-09 |
4,850.00 |
4,922.00 |
4,840.00 |
4,919.00 |
4.7M |
| 2024-10-08 |
4,950.00 |
4,969.00 |
4,881.00 |
4,898.00 |
5.7M |
| 2024-10-07 |
4,977.00 |
5,025.00 |
4,935.00 |
4,974.00 |
9.0M |
| 2024-10-04 |
5,100.00 |
5,138.00 |
4,940.00 |
4,969.00 |
21.4M |
| 2024-10-03 |
5,415.00 |
5,543.00 |
5,403.00 |
5,485.00 |
7.7M |
| 2024-10-02 |
5,383.00 |
5,499.00 |
5,271.00 |
5,296.00 |
7.6M |
| 2024-10-01 |
5,309.00 |
5,344.00 |
5,241.00 |
5,314.00 |
5.9M |
| 2024-09-30 |
5,154.00 |
5,285.00 |
5,140.00 |
5,220.00 |
5.4M |
| 2024-09-27 |
5,232.00 |
5,324.00 |
5,174.00 |
5,314.00 |
7.5M |
| 2024-09-26 |
5,275.00 |
5,350.00 |
5,193.00 |
5,350.00 |
8.2M |
| 2024-09-25 |
5,220.00 |
5,272.00 |
5,153.00 |
5,236.00 |
5.2M |
| 2024-09-24 |
5,155.00 |
5,227.00 |
5,093.00 |
5,227.00 |
6.8M |
| 2024-09-20 |
5,115.00 |
5,133.00 |
5,027.00 |
5,058.00 |
6.9M |
| 2024-09-19 |
4,920.00 |
5,093.00 |
4,920.00 |
5,085.00 |
7.7M |
| 2024-09-18 |
4,897.00 |
4,897.00 |
4,788.00 |
4,832.00 |
4.3M |
| 2024-09-17 |
4,770.00 |
4,914.00 |
4,761.00 |
4,836.00 |
8.3M |
| 2024-09-13 |
4,628.00 |
4,707.00 |
4,611.00 |
4,685.00 |
4.1M |
| 2024-09-12 |
4,665.00 |
4,734.00 |
4,595.00 |
4,655.00 |
5.3M |
| 2024-09-11 |
4,586.00 |
4,626.00 |
4,474.00 |
4,514.00 |
5.4M |
| 2024-09-10 |
4,751.00 |
4,770.00 |
4,620.00 |
4,630.00 |
4.9M |
| 2024-09-09 |
4,657.00 |
4,735.00 |
4,635.00 |
4,700.00 |
5.7M |
| 2024-09-06 |
4,860.00 |
4,875.00 |
4,757.00 |
4,797.00 |
4.1M |
| 2024-09-05 |
4,900.00 |
4,959.00 |
4,829.00 |
4,845.00 |
5.0M |
| 2024-09-04 |
4,935.00 |
5,037.00 |
4,925.00 |
4,927.00 |
6.1M |
| 2024-09-03 |
5,185.00 |
5,187.00 |
5,050.00 |
5,055.00 |
5.0M |
| 2024-09-02 |
5,313.00 |
5,323.00 |
5,129.00 |
5,153.00 |
6.6M |
| 2024-08-30 |
5,191.00 |
5,280.00 |
5,169.00 |
5,273.00 |
6.3M |
| 2024-08-29 |
5,086.00 |
5,196.00 |
5,072.00 |
5,172.00 |
4.5M |
| 2024-08-28 |
5,115.00 |
5,154.00 |
5,061.00 |
5,086.00 |
3.3M |
| 2024-08-27 |
5,020.00 |
5,133.00 |
5,015.00 |
5,086.00 |
3.3M |
| 2024-08-26 |
5,030.00 |
5,057.00 |
4,995.00 |
5,046.00 |
3.6M |
| 2024-08-23 |
5,115.00 |
5,228.00 |
5,064.00 |
5,078.00 |
6.1M |
| 2024-08-22 |
5,072.00 |
5,109.00 |
5,055.00 |
5,106.00 |
3.7M |
| 2024-08-21 |
4,991.00 |
5,079.00 |
4,976.00 |
5,079.00 |
4.5M |
| 2024-08-20 |
5,035.00 |
5,082.00 |
4,961.00 |
5,045.00 |
5.1M |
| 2024-08-19 |
4,969.00 |
5,140.00 |
4,951.00 |
5,015.00 |
7.3M |
| 2024-08-16 |
4,990.00 |
5,064.00 |
4,903.00 |
4,980.00 |
6.6M |
| 2024-08-15 |
4,810.00 |
4,929.00 |
4,779.00 |
4,929.00 |
5.4M |
| 2024-08-14 |
4,738.00 |
4,815.00 |
4,692.00 |
4,814.00 |
5.5M |
| 2024-08-13 |
4,610.00 |
4,719.00 |
4,580.00 |
4,719.00 |
5.1M |
| 2024-08-09 |
4,559.00 |
4,591.00 |
4,457.00 |
4,526.00 |
5.8M |
| 2024-08-08 |
4,451.00 |
4,604.00 |
4,413.00 |
4,489.00 |
6.3M |
| 2024-08-07 |
4,400.00 |
4,628.00 |
4,367.00 |
4,506.00 |
8.5M |
| 2024-08-06 |
4,348.00 |
4,633.00 |
4,310.00 |
4,535.00 |
10.9M |
| 2024-08-05 |
4,300.00 |
4,334.00 |
3,971.00 |
3,998.00 |
13.0M |
| 2024-08-02 |
4,675.00 |
4,698.00 |
4,533.00 |
4,596.00 |
7.9M |
| 2024-08-01 |
4,883.00 |
4,904.00 |
4,805.00 |
4,815.00 |
5.5M |
| 2024-07-31 |
4,698.00 |
4,906.00 |
4,645.00 |
4,899.00 |
7.8M |
| 2024-07-30 |
4,730.00 |
4,755.00 |
4,663.00 |
4,726.00 |
4.3M |
| 2024-07-29 |
4,602.00 |
4,682.00 |
4,545.00 |
4,682.00 |
4.0M |
| 2024-07-26 |
4,628.00 |
4,703.00 |
4,560.00 |
4,597.00 |
4.9M |
| 2024-07-25 |
4,600.00 |
4,659.00 |
4,567.00 |
4,620.00 |
5.4M |
| 2024-07-24 |
4,818.00 |
4,870.00 |
4,695.00 |
4,695.00 |
7.7M |
| 2024-07-23 |
4,741.00 |
4,830.00 |
4,688.00 |
4,825.00 |
15.0M |
| 2024-07-22 |
4,514.00 |
4,539.00 |
4,451.00 |
4,461.00 |
3.9M |
| 2024-07-19 |
4,621.00 |
4,633.00 |
4,534.00 |
4,566.00 |
3.2M |
| 2024-07-18 |
4,643.00 |
4,677.00 |
4,596.00 |
4,622.00 |
3.0M |
| 2024-07-17 |
4,713.00 |
4,724.00 |
4,650.00 |
4,651.00 |
2.6M |
| 2024-07-16 |
4,702.00 |
4,748.00 |
4,660.00 |
4,668.00 |
3.7M |
| 2024-07-12 |
4,690.00 |
4,750.00 |
4,659.00 |
4,663.00 |
5.2M |
| 2024-07-11 |
4,830.00 |
4,844.00 |
4,782.00 |
4,782.00 |
4.3M |
| 2024-07-10 |
4,763.00 |
4,830.00 |
4,755.00 |
4,801.00 |
4.5M |
| 2024-07-09 |
4,741.00 |
4,753.00 |
4,692.00 |
4,713.00 |
5.1M |
| 2024-07-08 |
4,898.00 |
4,923.00 |
4,775.00 |
4,792.00 |
7.3M |
| 2024-07-05 |
5,055.00 |
5,069.00 |
4,900.00 |
4,923.00 |
5.9M |
| 2024-07-04 |
5,025.00 |
5,199.00 |
5,014.00 |
5,094.00 |
7.4M |
| 2024-07-03 |
4,980.00 |
5,070.00 |
4,904.00 |
5,047.00 |
6.7M |
| 2024-07-02 |
4,763.00 |
4,960.00 |
4,761.00 |
4,960.00 |
6.2M |
| 2024-07-01 |
4,747.00 |
4,866.00 |
4,741.00 |
4,833.00 |
5.7M |
| 2024-06-28 |
4,630.00 |
4,686.00 |
4,610.00 |
4,682.00 |
3.8M |
| 2024-06-27 |
4,610.00 |
4,654.00 |
4,582.00 |
4,586.00 |
3.1M |
| 2024-06-26 |
4,622.00 |
4,637.00 |
4,591.00 |
4,594.00 |
3.5M |
| 2024-06-25 |
4,660.00 |
4,723.00 |
4,632.00 |
4,649.00 |
4.1M |
| 2024-06-24 |
4,654.00 |
4,700.00 |
4,617.00 |
4,617.00 |
3.1M |
| 2024-06-21 |
4,651.00 |
4,713.00 |
4,619.00 |
4,638.00 |
6.6M |
| 2024-06-20 |
4,681.00 |
4,685.00 |
4,570.00 |
4,596.00 |
5.0M |
| 2024-06-19 |
4,809.00 |
4,821.00 |
4,697.00 |
4,703.00 |
3.2M |
| 2024-06-18 |
4,740.00 |
4,794.00 |
4,687.00 |
4,792.00 |
4.0M |
| 2024-06-17 |
4,730.00 |
4,810.00 |
4,676.00 |
4,677.00 |
3.1M |
| 2024-06-14 |
4,657.00 |
4,810.00 |
4,638.00 |
4,777.00 |
5.7M |
| 2024-06-13 |
4,757.00 |
4,758.00 |
4,620.00 |
4,639.00 |
5.5M |
| 2024-06-12 |
4,775.00 |
4,790.00 |
4,718.00 |
4,742.00 |
5.2M |
| 2024-06-11 |
4,949.00 |
5,064.00 |
4,845.00 |
4,845.00 |
8.5M |
| 2024-06-10 |
5,050.00 |
5,057.00 |
4,931.00 |
4,950.00 |
4.5M |
| 2024-06-07 |
5,004.00 |
5,119.00 |
5,001.00 |
5,050.00 |
4.1M |
| 2024-06-06 |
4,895.00 |
5,079.00 |
4,873.00 |
5,015.00 |
6.2M |
| 2024-06-05 |
5,025.00 |
5,034.00 |
4,859.00 |
4,891.00 |
4.7M |
| 2024-06-04 |
5,088.00 |
5,138.00 |
5,017.00 |
5,049.00 |
4.4M |
| 2024-06-03 |
5,015.00 |
5,119.00 |
5,000.00 |
5,119.00 |
3.8M |
| 2024-05-31 |
4,990.00 |
5,065.00 |
4,951.00 |
4,985.00 |
8.9M |
| 2024-05-30 |
5,045.00 |
5,047.00 |
4,956.00 |
5,011.00 |
10.0M |
| 2024-05-29 |
5,168.00 |
5,171.00 |
5,079.00 |
5,084.00 |
6.2M |
| 2024-05-28 |
5,098.00 |
5,215.00 |
5,067.00 |
5,198.00 |
7.8M |
| 2024-05-27 |
5,005.00 |
5,129.00 |
5,003.00 |
5,059.00 |
7.1M |
| 2024-05-24 |
4,857.00 |
4,915.00 |
4,842.00 |
4,899.00 |
3.0M |
| 2024-05-23 |
4,881.00 |
4,928.00 |
4,862.00 |
4,884.00 |
3.2M |
| 2024-05-22 |
4,948.00 |
4,962.00 |
4,852.00 |
4,875.00 |
5.3M |
| 2024-05-21 |
4,977.00 |
5,038.00 |
4,958.00 |
4,995.00 |
4.7M |
| 2024-05-20 |
4,933.00 |
4,984.00 |
4,903.00 |
4,977.00 |
5.6M |
| 2024-05-17 |
4,842.00 |
4,933.00 |
4,822.00 |
4,933.00 |
6.8M |
| 2024-05-16 |
4,790.00 |
4,842.00 |
4,715.00 |
4,822.00 |
5.9M |
| 2024-05-15 |
4,780.00 |
4,834.00 |
4,761.00 |
4,811.00 |
5.5M |
| 2024-05-14 |
4,690.00 |
4,772.00 |
4,667.00 |
4,765.00 |
6.8M |
| 2024-05-13 |
4,660.00 |
4,691.00 |
4,563.00 |
4,636.00 |
5.2M |
| 2024-05-10 |
4,511.00 |
4,664.00 |
4,490.00 |
4,648.00 |
8.9M |
| 2024-05-09 |
4,431.00 |
4,463.00 |
4,327.00 |
4,429.00 |
7.7M |
| 2024-05-08 |
4,316.00 |
4,545.00 |
4,217.00 |
4,480.00 |
16.4M |
| 2024-05-07 |
4,275.00 |
4,305.00 |
4,224.00 |
4,305.00 |
3.6M |
| 2024-05-02 |
4,339.00 |
4,339.00 |
4,271.00 |
4,285.00 |
2.8M |
| 2024-05-01 |
4,440.00 |
4,446.00 |
4,293.00 |
4,324.00 |
4.6M |
| 2024-04-30 |
4,400.00 |
4,485.00 |
4,326.00 |
4,466.00 |
10.7M |
| 2024-04-26 |
4,116.00 |
4,208.00 |
4,102.00 |
4,205.00 |
2.9M |
| 2024-04-25 |
4,180.00 |
4,191.00 |
4,109.00 |
4,109.00 |
2.2M |
| 2024-04-24 |
4,150.00 |
4,195.00 |
4,131.00 |
4,172.00 |
3.1M |
| 2024-04-23 |
4,273.00 |
4,275.00 |
4,137.00 |
4,146.00 |
4.3M |
| 2024-04-22 |
4,172.00 |
4,262.00 |
4,133.00 |
4,237.00 |
5.3M |
| 2024-04-19 |
4,114.00 |
4,233.00 |
4,038.00 |
4,153.00 |
8.8M |
| 2024-04-18 |
4,043.00 |
4,110.00 |
4,035.00 |
4,092.00 |
3.0M |
| 2024-04-17 |
4,045.00 |
4,099.00 |
4,025.00 |
4,043.00 |
3.1M |
| 2024-04-16 |
4,204.00 |
4,205.00 |
4,009.00 |
4,010.00 |
5.2M |
| 2024-04-15 |
4,102.00 |
4,199.00 |
4,070.00 |
4,188.00 |
5.0M |
| 2024-04-12 |
4,105.00 |
4,110.00 |
4,041.00 |
4,072.00 |
2.7M |
| 2024-04-11 |
4,075.00 |
4,114.00 |
4,045.00 |
4,091.00 |
2.4M |
| 2024-04-10 |
4,082.00 |
4,103.00 |
4,053.00 |
4,096.00 |
2.4M |
| 2024-04-09 |
4,100.00 |
4,114.00 |
4,046.00 |
4,086.00 |
3.1M |
| 2024-04-08 |
4,120.00 |
4,143.00 |
4,058.00 |
4,099.00 |
3.6M |
| 2024-04-05 |
4,117.00 |
4,127.00 |
4,060.00 |
4,079.00 |
3.8M |
| 2024-04-04 |
4,060.00 |
4,123.00 |
4,035.00 |
4,087.00 |
4.0M |
| 2024-04-03 |
3,955.00 |
4,063.00 |
3,936.00 |
4,025.00 |
4.9M |
| 2024-04-02 |
4,047.00 |
4,076.00 |
3,953.00 |
3,961.00 |
5.4M |
| 2024-04-01 |
4,114.00 |
4,134.00 |
4,015.00 |
4,047.00 |
5.6M |
| 2024-03-29 |
4,160.00 |
4,175.00 |
4,047.00 |
4,073.00 |
6.3M |
| 2024-03-28 |
4,232.00 |
4,292.00 |
4,150.00 |
4,150.00 |
5.9M |
| 2024-03-27 |
4,280.00 |
4,324.00 |
4,226.00 |
4,231.00 |
5.7M |
| 2024-03-26 |
4,186.00 |
4,193.00 |
4,153.00 |
4,171.00 |
4.3M |
| 2024-03-25 |
4,245.00 |
4,245.00 |
4,151.00 |
4,183.00 |
5.3M |
| 2024-03-22 |
4,230.00 |
4,272.00 |
4,206.00 |
4,244.00 |
6.1M |
| 2024-03-21 |
4,308.00 |
4,312.00 |
4,226.00 |
4,226.00 |
8.9M |
| 2024-03-19 |
4,415.00 |
4,463.00 |
4,287.00 |
4,351.00 |
7.0M |
| 2024-03-18 |
4,385.00 |
4,455.00 |
4,357.00 |
4,429.00 |
5.6M |
| 2024-03-15 |
4,320.00 |
4,323.00 |
4,244.00 |
4,319.00 |
10.7M |
| 2024-03-14 |
4,329.00 |
4,348.00 |
4,278.00 |
4,330.00 |
4.0M |
| 2024-03-13 |
4,416.00 |
4,433.00 |
4,265.00 |
4,290.00 |
6.0M |
| 2024-03-12 |
4,407.00 |
4,440.00 |
4,362.00 |
4,400.00 |
4.8M |
| 2024-03-11 |
4,520.00 |
4,521.00 |
4,405.00 |
4,452.00 |
5.4M |
| 2024-03-08 |
4,570.00 |
4,601.00 |
4,496.00 |
4,550.00 |
5.4M |
| 2024-03-07 |
4,650.00 |
4,679.00 |
4,559.00 |
4,594.00 |
5.8M |
| 2024-03-06 |
4,646.00 |
4,704.00 |
4,624.00 |
4,625.00 |
6.2M |
| 2024-03-05 |
4,639.00 |
4,677.00 |
4,615.00 |
4,634.00 |
5.2M |
| 2024-03-04 |
4,780.00 |
4,787.00 |
4,650.00 |
4,653.00 |
7.8M |
| 2024-03-01 |
4,745.00 |
4,809.00 |
4,721.00 |
4,793.00 |
6.0M |
| 2024-02-29 |
4,771.00 |
4,876.00 |
4,755.00 |
4,772.00 |
10.1M |
| 2024-02-28 |
4,730.00 |
4,769.00 |
4,676.00 |
4,718.00 |
5.9M |
| 2024-02-27 |
4,764.00 |
4,799.00 |
4,713.00 |
4,728.00 |
5.8M |
| 2024-02-26 |
4,812.00 |
4,849.00 |
4,737.00 |
4,797.00 |
5.9M |
| 2024-02-22 |
4,845.00 |
4,941.00 |
4,809.00 |
4,840.00 |
6.5M |
| 2024-02-21 |
4,800.00 |
4,980.00 |
4,777.00 |
4,845.00 |
8.1M |
| 2024-02-20 |
4,793.00 |
4,869.00 |
4,780.00 |
4,824.00 |
5.5M |
| 2024-02-19 |
4,775.00 |
4,794.00 |
4,725.00 |
4,772.00 |
3.5M |
| 2024-02-16 |
4,765.00 |
4,864.00 |
4,747.00 |
4,767.00 |
6.5M |
| 2024-02-15 |
4,791.00 |
4,843.00 |
4,722.00 |
4,775.00 |
5.0M |
| 2024-02-14 |
4,705.00 |
4,817.00 |
4,681.00 |
4,811.00 |
6.2M |
| 2024-02-13 |
4,593.00 |
4,705.00 |
4,568.00 |
4,699.00 |
6.2M |
| 2024-02-09 |
4,615.00 |
4,662.00 |
4,588.00 |
4,595.00 |
8.8M |
| 2024-02-08 |
4,901.00 |
4,923.00 |
4,821.00 |
4,825.00 |
5.6M |
| 2024-02-07 |
4,809.00 |
4,924.00 |
4,796.00 |
4,895.00 |
7.5M |
| 2024-02-06 |
4,828.00 |
4,847.00 |
4,765.00 |
4,768.00 |
8.0M |
| 2024-02-05 |
5,069.00 |
5,104.00 |
4,845.00 |
4,845.00 |
11.3M |
| 2024-02-02 |
5,064.00 |
5,068.00 |
4,947.00 |
5,000.00 |
7.6M |
| 2024-02-01 |
5,116.00 |
5,178.00 |
5,090.00 |
5,100.00 |
5.1M |
| 2024-01-31 |
5,111.00 |
5,116.00 |
4,987.00 |
5,098.00 |
6.9M |
| 2024-01-30 |
5,064.00 |
5,143.00 |
5,032.00 |
5,105.00 |
6.5M |
| 2024-01-29 |
4,999.00 |
5,082.00 |
4,955.00 |
5,065.00 |
5.4M |
| 2024-01-26 |
5,156.00 |
5,174.00 |
4,965.00 |
4,970.00 |
8.3M |
| 2024-01-25 |
5,026.00 |
5,148.00 |
5,003.00 |
5,108.00 |
8.4M |
| 2024-01-24 |
4,971.00 |
5,019.00 |
4,920.00 |
4,980.00 |
4.6M |
| 2024-01-23 |
5,022.00 |
5,108.00 |
4,956.00 |
4,983.00 |
6.9M |
| 2024-01-22 |
4,908.00 |
5,016.00 |
4,808.00 |
5,016.00 |
6.9M |
| 2024-01-19 |
5,055.00 |
5,055.00 |
4,873.00 |
4,978.00 |
7.2M |
| 2024-01-18 |
5,043.00 |
5,121.00 |
4,978.00 |
4,985.00 |
7.8M |
| 2024-01-17 |
5,099.00 |
5,236.00 |
5,018.00 |
5,021.00 |
13.2M |
| 2024-01-16 |
4,972.00 |
5,100.00 |
4,954.00 |
5,042.00 |
10.9M |
| 2024-01-15 |
4,721.00 |
4,937.00 |
4,721.00 |
4,910.00 |
8.8M |
| 2024-01-12 |
4,672.00 |
4,723.00 |
4,640.00 |
4,708.00 |
6.7M |
| 2024-01-11 |
4,648.00 |
4,682.00 |
4,616.00 |
4,641.00 |
5.1M |
| 2024-01-10 |
4,646.00 |
4,699.00 |
4,620.00 |
4,637.00 |
5.9M |
| 2024-01-09 |
4,649.00 |
4,734.00 |
4,625.00 |
4,668.00 |
7.4M |
| 2024-01-05 |
4,764.00 |
4,818.00 |
4,677.00 |
4,758.00 |
8.5M |
| 2024-01-04 |
4,620.00 |
4,777.00 |
4,545.00 |
4,730.00 |
12.5M |