| 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 |
3,425.00 |
3,449.00 |
3,402.00 |
3,408.00 |
2.1M |
| 2024-12-27 |
3,373.00 |
3,412.00 |
3,367.00 |
3,410.00 |
1.9M |
| 2024-12-26 |
3,340.00 |
3,363.00 |
3,336.00 |
3,363.00 |
2.0M |
| 2024-12-25 |
3,333.00 |
3,344.00 |
3,302.00 |
3,344.00 |
1.9M |
| 2024-12-24 |
3,312.00 |
3,327.00 |
3,300.00 |
3,321.00 |
1.5M |
| 2024-12-23 |
3,314.00 |
3,319.00 |
3,289.00 |
3,315.00 |
1.7M |
| 2024-12-20 |
3,329.00 |
3,331.00 |
3,293.00 |
3,293.00 |
3.5M |
| 2024-12-19 |
3,250.00 |
3,318.00 |
3,242.00 |
3,291.00 |
2.5M |
| 2024-12-18 |
3,295.00 |
3,324.00 |
3,286.00 |
3,311.00 |
2.4M |
| 2024-12-17 |
3,314.00 |
3,351.00 |
3,278.00 |
3,278.00 |
2.7M |
| 2024-12-16 |
3,343.00 |
3,359.00 |
3,309.00 |
3,309.00 |
2.2M |
| 2024-12-13 |
3,361.00 |
3,417.00 |
3,325.00 |
3,345.00 |
3.8M |
| 2024-12-12 |
3,448.00 |
3,472.00 |
3,417.00 |
3,419.00 |
3.1M |
| 2024-12-11 |
3,416.00 |
3,417.00 |
3,372.00 |
3,390.00 |
2.0M |
| 2024-12-10 |
3,445.00 |
3,445.00 |
3,375.00 |
3,377.00 |
2.0M |
| 2024-12-09 |
3,368.00 |
3,400.00 |
3,367.00 |
3,380.00 |
2.2M |
| 2024-12-06 |
3,412.00 |
3,412.00 |
3,373.00 |
3,386.00 |
2.0M |
| 2024-12-05 |
3,429.00 |
3,445.00 |
3,392.00 |
3,412.00 |
2.8M |
| 2024-12-04 |
3,468.00 |
3,507.00 |
3,422.00 |
3,426.00 |
2.4M |
| 2024-12-03 |
3,500.00 |
3,519.00 |
3,464.00 |
3,496.00 |
4.2M |
| 2024-12-02 |
3,364.00 |
3,444.00 |
3,361.00 |
3,419.00 |
2.9M |
| 2024-11-29 |
3,344.00 |
3,376.00 |
3,336.00 |
3,367.00 |
2.3M |
| 2024-11-28 |
3,283.00 |
3,346.00 |
3,264.00 |
3,335.00 |
2.3M |
| 2024-11-27 |
3,300.00 |
3,306.00 |
3,254.00 |
3,270.00 |
2.1M |
| 2024-11-26 |
3,331.00 |
3,340.00 |
3,286.00 |
3,313.00 |
2.2M |
| 2024-11-25 |
3,326.00 |
3,370.00 |
3,313.00 |
3,331.00 |
3.7M |
| 2024-11-22 |
3,321.00 |
3,324.00 |
3,267.00 |
3,303.00 |
3.2M |
| 2024-11-21 |
3,317.00 |
3,337.00 |
3,310.00 |
3,314.00 |
1.8M |
| 2024-11-20 |
3,371.00 |
3,372.00 |
3,314.00 |
3,315.00 |
1.9M |
| 2024-11-19 |
3,371.00 |
3,373.00 |
3,333.00 |
3,371.00 |
1.8M |
| 2024-11-18 |
3,345.00 |
3,375.00 |
3,324.00 |
3,336.00 |
2.1M |
| 2024-11-15 |
3,365.00 |
3,392.00 |
3,345.00 |
3,361.00 |
2.8M |
| 2024-11-14 |
3,372.00 |
3,387.00 |
3,355.00 |
3,359.00 |
2.1M |
| 2024-11-13 |
3,424.00 |
3,427.00 |
3,330.00 |
3,340.00 |
3.2M |
| 2024-11-12 |
3,438.00 |
3,476.00 |
3,424.00 |
3,439.00 |
3.7M |
| 2024-11-11 |
3,493.00 |
3,493.00 |
3,371.00 |
3,402.00 |
4.2M |
| 2024-11-08 |
3,430.00 |
3,500.00 |
3,392.00 |
3,493.00 |
4.5M |
| 2024-11-07 |
3,359.00 |
3,422.00 |
3,356.00 |
3,387.00 |
3.5M |
| 2024-11-06 |
3,295.00 |
3,350.00 |
3,275.00 |
3,315.00 |
2.4M |
| 2024-11-05 |
3,256.00 |
3,294.00 |
3,230.00 |
3,294.00 |
2.2M |
| 2024-11-01 |
3,215.00 |
3,256.00 |
3,208.00 |
3,236.00 |
1.8M |
| 2024-10-31 |
3,265.00 |
3,286.00 |
3,253.00 |
3,270.00 |
2.9M |
| 2024-10-30 |
3,270.00 |
3,290.00 |
3,255.00 |
3,271.00 |
4.8M |
| 2024-10-29 |
3,246.00 |
3,287.00 |
3,239.00 |
3,278.00 |
2.7M |
| 2024-10-28 |
3,178.00 |
3,234.00 |
3,174.00 |
3,233.00 |
2.8M |
| 2024-10-25 |
3,180.00 |
3,197.00 |
3,157.00 |
3,172.00 |
2.8M |
| 2024-10-24 |
3,177.00 |
3,230.00 |
3,155.00 |
3,217.00 |
3.0M |
| 2024-10-23 |
3,242.00 |
3,259.00 |
3,204.00 |
3,210.00 |
2.2M |
| 2024-10-22 |
3,258.00 |
3,270.00 |
3,188.00 |
3,220.00 |
3.2M |
| 2024-10-21 |
3,270.00 |
3,284.00 |
3,238.00 |
3,265.00 |
2.0M |
| 2024-10-18 |
3,304.00 |
3,308.00 |
3,265.00 |
3,278.00 |
2.4M |
| 2024-10-17 |
3,310.00 |
3,333.00 |
3,294.00 |
3,304.00 |
3.2M |
| 2024-10-16 |
3,262.00 |
3,317.00 |
3,258.00 |
3,294.00 |
3.0M |
| 2024-10-15 |
3,347.00 |
3,347.00 |
3,307.00 |
3,315.00 |
3.4M |
| 2024-10-11 |
3,325.00 |
3,331.00 |
3,304.00 |
3,315.00 |
2.7M |
| 2024-10-10 |
3,331.00 |
3,334.00 |
3,306.00 |
3,324.00 |
2.8M |
| 2024-10-09 |
3,341.00 |
3,341.00 |
3,264.00 |
3,284.00 |
2.7M |
| 2024-10-08 |
3,350.00 |
3,353.00 |
3,298.00 |
3,306.00 |
3.0M |
| 2024-10-07 |
3,406.00 |
3,416.00 |
3,381.00 |
3,400.00 |
2.8M |
| 2024-10-04 |
3,351.00 |
3,369.00 |
3,336.00 |
3,348.00 |
2.1M |
| 2024-10-03 |
3,404.00 |
3,421.00 |
3,346.00 |
3,347.00 |
2.3M |
| 2024-10-02 |
3,319.00 |
3,380.00 |
3,318.00 |
3,334.00 |
2.6M |
| 2024-10-01 |
3,351.00 |
3,385.00 |
3,333.00 |
3,363.00 |
2.4M |
| 2024-09-30 |
3,305.00 |
3,373.00 |
3,302.00 |
3,318.00 |
4.4M |
| 2024-09-27 |
3,501.00 |
3,503.00 |
3,401.00 |
3,466.00 |
3.8M |
| 2024-09-26 |
3,437.00 |
3,496.00 |
3,417.00 |
3,488.00 |
4.4M |
| 2024-09-25 |
3,394.00 |
3,407.00 |
3,360.00 |
3,372.00 |
2.7M |
| 2024-09-24 |
3,455.00 |
3,455.00 |
3,393.00 |
3,394.00 |
3.9M |
| 2024-09-20 |
3,470.00 |
3,480.00 |
3,391.00 |
3,397.00 |
5.6M |
| 2024-09-19 |
3,415.00 |
3,451.00 |
3,378.00 |
3,415.00 |
2.9M |
| 2024-09-18 |
3,371.00 |
3,396.00 |
3,329.00 |
3,353.00 |
3.0M |
| 2024-09-17 |
3,400.00 |
3,418.00 |
3,272.00 |
3,337.00 |
4.1M |
| 2024-09-13 |
3,448.00 |
3,454.00 |
3,392.00 |
3,409.00 |
3.2M |
| 2024-09-12 |
3,450.00 |
3,485.00 |
3,424.00 |
3,451.00 |
3.6M |
| 2024-09-11 |
3,400.00 |
3,428.00 |
3,319.00 |
3,352.00 |
3.5M |
| 2024-09-10 |
3,423.00 |
3,475.00 |
3,417.00 |
3,430.00 |
3.0M |
| 2024-09-09 |
3,320.00 |
3,435.00 |
3,312.00 |
3,425.00 |
4.1M |
| 2024-09-06 |
3,423.00 |
3,459.00 |
3,404.00 |
3,429.00 |
4.0M |
| 2024-09-05 |
3,463.00 |
3,550.00 |
3,428.00 |
3,493.00 |
3.1M |
| 2024-09-04 |
3,513.00 |
3,592.00 |
3,505.00 |
3,519.00 |
3.6M |
| 2024-09-03 |
3,679.00 |
3,711.00 |
3,668.00 |
3,686.00 |
2.0M |
| 2024-09-02 |
3,650.00 |
3,682.00 |
3,632.00 |
3,680.00 |
2.0M |
| 2024-08-30 |
3,614.00 |
3,662.00 |
3,602.00 |
3,644.00 |
4.3M |
| 2024-08-29 |
3,568.00 |
3,625.00 |
3,558.00 |
3,615.00 |
2.3M |
| 2024-08-28 |
3,559.00 |
3,597.00 |
3,552.00 |
3,564.00 |
1.9M |
| 2024-08-27 |
3,540.00 |
3,580.00 |
3,522.00 |
3,573.00 |
1.9M |
| 2024-08-26 |
3,556.00 |
3,568.00 |
3,511.00 |
3,538.00 |
2.4M |
| 2024-08-23 |
3,473.00 |
3,599.00 |
3,466.00 |
3,574.00 |
4.5M |
| 2024-08-22 |
3,460.00 |
3,489.00 |
3,448.00 |
3,459.00 |
1.6M |
| 2024-08-21 |
3,441.00 |
3,487.00 |
3,430.00 |
3,486.00 |
1.7M |
| 2024-08-20 |
3,498.00 |
3,504.00 |
3,466.00 |
3,478.00 |
2.4M |
| 2024-08-19 |
3,492.00 |
3,520.00 |
3,437.00 |
3,442.00 |
2.1M |
| 2024-08-16 |
3,476.00 |
3,498.00 |
3,462.00 |
3,492.00 |
2.8M |
| 2024-08-15 |
3,400.00 |
3,449.00 |
3,397.00 |
3,406.00 |
2.8M |
| 2024-08-14 |
3,441.00 |
3,455.00 |
3,388.00 |
3,426.00 |
3.1M |
| 2024-08-13 |
3,386.00 |
3,419.00 |
3,356.00 |
3,412.00 |
4.2M |
| 2024-08-09 |
3,280.00 |
3,358.00 |
3,249.00 |
3,335.00 |
6.8M |
| 2024-08-08 |
3,246.00 |
3,287.00 |
3,166.00 |
3,186.00 |
5.6M |
| 2024-08-07 |
3,273.00 |
3,372.00 |
3,172.00 |
3,310.00 |
13.1M |
| 2024-08-06 |
3,050.00 |
3,203.00 |
3,001.00 |
3,203.00 |
5.9M |
| 2024-08-05 |
2,963.00 |
2,978.00 |
2,644.50 |
2,702.50 |
8.6M |
| 2024-08-02 |
3,332.00 |
3,347.00 |
3,181.00 |
3,181.00 |
5.8M |
| 2024-08-01 |
3,542.00 |
3,564.00 |
3,424.00 |
3,466.00 |
4.5M |
| 2024-07-31 |
3,568.00 |
3,677.00 |
3,568.00 |
3,664.00 |
3.0M |
| 2024-07-30 |
3,542.00 |
3,613.00 |
3,527.00 |
3,601.00 |
2.6M |
| 2024-07-29 |
3,523.00 |
3,579.00 |
3,501.00 |
3,577.00 |
3.5M |
| 2024-07-26 |
3,538.00 |
3,551.00 |
3,495.00 |
3,520.00 |
2.1M |
| 2024-07-25 |
3,567.00 |
3,575.00 |
3,508.00 |
3,528.00 |
3.1M |
| 2024-07-24 |
3,690.00 |
3,692.00 |
3,624.00 |
3,629.00 |
2.1M |
| 2024-07-23 |
3,686.00 |
3,747.00 |
3,676.00 |
3,724.00 |
2.3M |
| 2024-07-22 |
3,709.00 |
3,719.00 |
3,681.00 |
3,682.00 |
2.0M |
| 2024-07-19 |
3,700.00 |
3,703.00 |
3,668.00 |
3,692.00 |
1.9M |
| 2024-07-18 |
3,736.00 |
3,764.00 |
3,700.00 |
3,700.00 |
3.3M |
| 2024-07-17 |
3,742.00 |
3,788.00 |
3,737.00 |
3,775.00 |
3.0M |
| 2024-07-16 |
3,678.00 |
3,735.00 |
3,661.00 |
3,703.00 |
2.4M |
| 2024-07-12 |
3,643.00 |
3,688.00 |
3,634.00 |
3,662.00 |
2.4M |
| 2024-07-11 |
3,700.00 |
3,719.00 |
3,680.00 |
3,697.00 |
2.4M |
| 2024-07-10 |
3,631.00 |
3,669.00 |
3,621.00 |
3,669.00 |
3.2M |
| 2024-07-09 |
3,644.00 |
3,655.00 |
3,608.00 |
3,637.00 |
2.5M |
| 2024-07-08 |
3,675.00 |
3,689.00 |
3,634.00 |
3,653.00 |
2.5M |
| 2024-07-05 |
3,699.00 |
3,726.00 |
3,668.00 |
3,686.00 |
2.2M |
| 2024-07-04 |
3,698.00 |
3,703.00 |
3,656.00 |
3,696.00 |
2.3M |
| 2024-07-03 |
3,650.00 |
3,697.00 |
3,624.00 |
3,682.00 |
3.4M |
| 2024-07-02 |
3,565.00 |
3,645.00 |
3,540.00 |
3,624.00 |
3.9M |
| 2024-07-01 |
3,578.00 |
3,588.00 |
3,540.00 |
3,574.00 |
3.1M |
| 2024-06-28 |
3,552.00 |
3,563.00 |
3,532.00 |
3,552.00 |
3.4M |
| 2024-06-27 |
3,500.00 |
3,501.00 |
3,454.00 |
3,498.00 |
3.8M |
| 2024-06-26 |
3,515.00 |
3,540.00 |
3,476.00 |
3,520.00 |
3.2M |
| 2024-06-25 |
3,460.00 |
3,514.00 |
3,449.00 |
3,512.00 |
3.6M |
| 2024-06-24 |
3,456.00 |
3,457.00 |
3,416.00 |
3,423.00 |
2.4M |
| 2024-06-21 |
3,467.00 |
3,480.00 |
3,437.00 |
3,452.00 |
6.4M |
| 2024-06-20 |
3,440.00 |
3,457.00 |
3,425.00 |
3,449.00 |
2.3M |
| 2024-06-19 |
3,409.00 |
3,441.00 |
3,400.00 |
3,441.00 |
1.7M |
| 2024-06-18 |
3,415.00 |
3,428.00 |
3,368.00 |
3,393.00 |
2.3M |
| 2024-06-17 |
3,390.00 |
3,392.00 |
3,339.00 |
3,364.00 |
2.2M |
| 2024-06-14 |
3,346.00 |
3,414.00 |
3,341.00 |
3,395.00 |
4.0M |
| 2024-06-13 |
3,460.00 |
3,462.00 |
3,372.00 |
3,375.00 |
2.7M |
| 2024-06-12 |
3,440.00 |
3,442.00 |
3,410.00 |
3,438.00 |
2.2M |
| 2024-06-11 |
3,480.00 |
3,497.00 |
3,470.00 |
3,479.00 |
2.6M |
| 2024-06-10 |
3,440.00 |
3,482.00 |
3,438.00 |
3,468.00 |
2.3M |
| 2024-06-07 |
3,440.00 |
3,440.00 |
3,412.00 |
3,440.00 |
2.2M |
| 2024-06-06 |
3,435.00 |
3,462.00 |
3,429.00 |
3,442.00 |
2.1M |
| 2024-06-05 |
3,451.00 |
3,453.00 |
3,393.00 |
3,427.00 |
2.6M |
| 2024-06-04 |
3,453.00 |
3,481.00 |
3,439.00 |
3,451.00 |
2.6M |
| 2024-06-03 |
3,472.00 |
3,488.00 |
3,454.00 |
3,482.00 |
2.9M |
| 2024-05-31 |
3,380.00 |
3,425.00 |
3,373.00 |
3,419.00 |
6.0M |
| 2024-05-30 |
3,325.00 |
3,363.00 |
3,312.00 |
3,345.00 |
2.4M |
| 2024-05-29 |
3,380.00 |
3,399.00 |
3,339.00 |
3,344.00 |
2.6M |
| 2024-05-28 |
3,367.00 |
3,406.00 |
3,358.00 |
3,386.00 |
2.3M |
| 2024-05-27 |
3,350.00 |
3,361.00 |
3,319.00 |
3,361.00 |
1.9M |
| 2024-05-24 |
3,299.00 |
3,337.00 |
3,291.00 |
3,329.00 |
2.1M |
| 2024-05-23 |
3,375.00 |
3,378.00 |
3,324.00 |
3,352.00 |
2.1M |
| 2024-05-22 |
3,369.00 |
3,412.00 |
3,356.00 |
3,373.00 |
3.2M |
| 2024-05-21 |
3,422.00 |
3,429.00 |
3,357.00 |
3,358.00 |
2.2M |
| 2024-05-20 |
3,389.00 |
3,447.00 |
3,377.00 |
3,422.00 |
3.3M |
| 2024-05-17 |
3,351.00 |
3,408.00 |
3,351.00 |
3,393.00 |
3.1M |
| 2024-05-16 |
3,350.00 |
3,397.00 |
3,327.00 |
3,387.00 |
3.8M |
| 2024-05-15 |
3,330.00 |
3,362.00 |
3,305.00 |
3,323.00 |
2.8M |
| 2024-05-14 |
3,321.00 |
3,327.00 |
3,278.00 |
3,326.00 |
3.3M |
| 2024-05-13 |
3,361.00 |
3,385.00 |
3,327.00 |
3,334.00 |
2.6M |
| 2024-05-10 |
3,450.00 |
3,466.00 |
3,357.00 |
3,368.00 |
5.5M |
| 2024-05-09 |
3,400.00 |
3,520.00 |
3,400.00 |
3,426.00 |
11.4M |
| 2024-05-08 |
3,254.00 |
3,266.00 |
3,217.00 |
3,223.00 |
3.3M |
| 2024-05-07 |
3,249.00 |
3,259.00 |
3,214.00 |
3,258.00 |
3.3M |
| 2024-05-02 |
3,185.00 |
3,214.00 |
3,178.00 |
3,211.00 |
2.0M |
| 2024-05-01 |
3,229.00 |
3,229.00 |
3,166.00 |
3,202.00 |
2.4M |
| 2024-04-30 |
3,236.00 |
3,247.00 |
3,209.00 |
3,241.00 |
4.0M |
| 2024-04-26 |
3,180.00 |
3,206.00 |
3,176.00 |
3,188.00 |
2.7M |
| 2024-04-25 |
3,235.00 |
3,253.00 |
3,181.00 |
3,181.00 |
2.6M |
| 2024-04-24 |
3,227.00 |
3,246.00 |
3,212.00 |
3,243.00 |
2.4M |
| 2024-04-23 |
3,211.00 |
3,226.00 |
3,181.00 |
3,197.00 |
2.1M |
| 2024-04-22 |
3,159.00 |
3,205.00 |
3,151.00 |
3,183.00 |
3.6M |
| 2024-04-19 |
3,126.00 |
3,147.00 |
3,066.00 |
3,111.00 |
3.6M |
| 2024-04-18 |
3,130.00 |
3,176.00 |
3,126.00 |
3,152.00 |
3.1M |
| 2024-04-17 |
3,174.00 |
3,200.00 |
3,130.00 |
3,144.00 |
3.0M |
| 2024-04-16 |
3,213.00 |
3,225.00 |
3,174.00 |
3,174.00 |
3.7M |
| 2024-04-15 |
3,217.00 |
3,258.00 |
3,198.00 |
3,254.00 |
2.8M |
| 2024-04-12 |
3,266.00 |
3,313.00 |
3,253.00 |
3,287.00 |
4.8M |
| 2024-04-11 |
3,220.00 |
3,243.00 |
3,217.00 |
3,227.00 |
2.8M |
| 2024-04-10 |
3,253.00 |
3,266.00 |
3,243.00 |
3,257.00 |
2.0M |
| 2024-04-09 |
3,243.00 |
3,282.00 |
3,230.00 |
3,275.00 |
2.8M |
| 2024-04-08 |
3,207.00 |
3,238.00 |
3,192.00 |
3,223.00 |
2.7M |
| 2024-04-05 |
3,180.00 |
3,189.00 |
3,136.00 |
3,187.00 |
3.4M |
| 2024-04-04 |
3,237.00 |
3,249.00 |
3,210.00 |
3,210.00 |
4.2M |
| 2024-04-03 |
3,168.00 |
3,195.00 |
3,132.00 |
3,183.00 |
4.0M |
| 2024-04-02 |
3,174.00 |
3,228.00 |
3,167.00 |
3,199.00 |
4.1M |
| 2024-04-01 |
3,295.00 |
3,309.00 |
3,157.00 |
3,160.00 |
4.7M |
| 2024-03-29 |
3,334.00 |
3,352.00 |
3,297.00 |
3,299.00 |
3.2M |
| 2024-03-28 |
3,334.00 |
3,339.00 |
3,288.00 |
3,298.00 |
5.1M |
| 2024-03-27 |
3,355.00 |
3,403.00 |
3,355.00 |
3,373.00 |
4.6M |
| 2024-03-26 |
3,336.00 |
3,346.00 |
3,317.00 |
3,338.00 |
3.3M |
| 2024-03-25 |
3,351.00 |
3,380.00 |
3,335.00 |
3,335.00 |
3.9M |
| 2024-03-22 |
3,400.00 |
3,403.00 |
3,346.00 |
3,365.00 |
4.4M |
| 2024-03-21 |
3,420.00 |
3,429.00 |
3,343.00 |
3,374.00 |
6.1M |
| 2024-03-19 |
3,295.00 |
3,354.00 |
3,271.00 |
3,354.00 |
5.2M |
| 2024-03-18 |
3,199.00 |
3,271.00 |
3,190.00 |
3,265.00 |
4.0M |
| 2024-03-15 |
3,121.00 |
3,175.00 |
3,121.00 |
3,171.00 |
3.9M |
| 2024-03-14 |
3,135.00 |
3,151.00 |
3,112.00 |
3,141.00 |
3.4M |
| 2024-03-13 |
3,169.00 |
3,183.00 |
3,096.00 |
3,120.00 |
4.0M |
| 2024-03-12 |
3,100.00 |
3,159.00 |
3,091.00 |
3,154.00 |
3.6M |
| 2024-03-11 |
3,228.00 |
3,228.00 |
3,118.00 |
3,150.00 |
4.5M |
| 2024-03-08 |
3,228.00 |
3,270.00 |
3,221.00 |
3,255.00 |
4.2M |
| 2024-03-07 |
3,283.00 |
3,344.00 |
3,239.00 |
3,260.00 |
5.8M |
| 2024-03-06 |
3,204.00 |
3,217.00 |
3,172.00 |
3,213.00 |
3.7M |
| 2024-03-05 |
3,138.00 |
3,193.00 |
3,130.00 |
3,184.00 |
3.8M |
| 2024-03-04 |
3,153.00 |
3,165.00 |
3,119.00 |
3,128.00 |
3.8M |
| 2024-03-01 |
3,149.00 |
3,175.00 |
3,134.00 |
3,167.00 |
3.5M |
| 2024-02-29 |
3,190.00 |
3,198.00 |
3,112.00 |
3,137.00 |
5.2M |
| 2024-02-28 |
3,168.00 |
3,192.00 |
3,134.00 |
3,173.00 |
5.8M |
| 2024-02-27 |
3,141.00 |
3,168.00 |
3,120.00 |
3,155.00 |
3.4M |
| 2024-02-26 |
3,131.00 |
3,174.00 |
3,131.00 |
3,149.00 |
4.6M |
| 2024-02-22 |
3,112.00 |
3,120.00 |
3,081.00 |
3,093.00 |
3.9M |
| 2024-02-21 |
3,082.00 |
3,104.00 |
3,068.00 |
3,096.00 |
3.9M |
| 2024-02-20 |
3,150.00 |
3,153.00 |
3,078.00 |
3,082.00 |
3.3M |
| 2024-02-19 |
3,043.00 |
3,109.00 |
3,037.00 |
3,105.00 |
3.6M |
| 2024-02-16 |
3,020.00 |
3,042.00 |
3,000.00 |
3,030.00 |
3.7M |
| 2024-02-15 |
3,006.00 |
3,012.00 |
2,972.00 |
2,986.50 |
3.5M |
| 2024-02-14 |
3,005.00 |
3,010.00 |
2,968.50 |
2,987.00 |
3.4M |
| 2024-02-13 |
3,046.00 |
3,057.00 |
2,987.50 |
3,027.00 |
5.0M |
| 2024-02-09 |
3,033.00 |
3,035.00 |
2,965.00 |
3,010.00 |
4.9M |
| 2024-02-08 |
2,950.00 |
3,023.00 |
2,901.00 |
3,021.00 |
11.5M |
| 2024-02-07 |
2,864.00 |
2,897.50 |
2,842.00 |
2,877.00 |
4.9M |
| 2024-02-06 |
2,834.00 |
2,875.00 |
2,830.00 |
2,847.50 |
4.4M |
| 2024-02-05 |
2,838.00 |
2,862.50 |
2,811.50 |
2,862.50 |
3.5M |
| 2024-02-02 |
2,809.50 |
2,833.50 |
2,797.50 |
2,822.50 |
4.3M |
| 2024-02-01 |
2,845.00 |
2,847.00 |
2,810.50 |
2,816.50 |
4.0M |
| 2024-01-31 |
2,835.00 |
2,868.50 |
2,829.00 |
2,868.50 |
3.0M |
| 2024-01-30 |
2,844.00 |
2,856.50 |
2,816.50 |
2,816.50 |
2.6M |
| 2024-01-29 |
2,846.00 |
2,863.00 |
2,842.00 |
2,861.00 |
2.5M |
| 2024-01-26 |
2,855.00 |
2,855.00 |
2,820.00 |
2,820.00 |
3.5M |
| 2024-01-25 |
2,852.00 |
2,871.00 |
2,841.50 |
2,856.00 |
2.7M |
| 2024-01-24 |
2,838.00 |
2,853.00 |
2,816.00 |
2,844.50 |
3.5M |
| 2024-01-23 |
2,845.00 |
2,876.00 |
2,832.00 |
2,843.00 |
3.1M |
| 2024-01-22 |
2,798.50 |
2,844.00 |
2,795.00 |
2,844.00 |
3.4M |
| 2024-01-19 |
2,801.50 |
2,803.00 |
2,770.00 |
2,788.50 |
2.6M |
| 2024-01-18 |
2,773.00 |
2,790.50 |
2,768.00 |
2,777.50 |
2.6M |
| 2024-01-17 |
2,797.00 |
2,829.00 |
2,778.00 |
2,782.00 |
3.9M |
| 2024-01-16 |
2,834.00 |
2,842.50 |
2,803.00 |
2,804.00 |
3.6M |
| 2024-01-15 |
2,779.50 |
2,830.00 |
2,777.50 |
2,825.00 |
3.0M |
| 2024-01-12 |
2,820.00 |
2,820.00 |
2,764.50 |
2,773.00 |
4.1M |
| 2024-01-11 |
2,785.00 |
2,813.00 |
2,782.00 |
2,801.00 |
4.5M |
| 2024-01-10 |
2,756.00 |
2,769.50 |
2,735.50 |
2,760.50 |
3.4M |
| 2024-01-09 |
2,755.00 |
2,769.00 |
2,737.00 |
2,747.00 |
4.3M |
| 2024-01-05 |
2,720.00 |
2,775.00 |
2,719.00 |
2,759.00 |
5.0M |
| 2024-01-04 |
2,657.00 |
2,689.50 |
2,628.50 |
2,688.50 |
3.4M |