| 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 |
15,900.00 |
15,950.00 |
15,150.00 |
15,400.00 |
0.2M |
| 2022-12-28 |
16,550.00 |
16,550.00 |
15,900.00 |
16,050.00 |
0.3M |
| 2022-12-27 |
16,500.00 |
16,900.00 |
16,200.00 |
16,750.00 |
0.3M |
| 2022-12-26 |
16,150.00 |
16,550.00 |
15,900.00 |
16,500.00 |
0.2M |
| 2022-12-23 |
16,450.00 |
16,500.00 |
16,100.00 |
16,150.00 |
0.2M |
| 2022-12-22 |
16,600.00 |
17,000.00 |
16,500.00 |
16,950.00 |
0.2M |
| 2022-12-21 |
16,700.00 |
16,750.00 |
16,150.00 |
16,400.00 |
0.2M |
| 2022-12-20 |
17,050.00 |
17,100.00 |
16,450.00 |
16,550.00 |
0.1M |
| 2022-12-19 |
16,700.00 |
17,250.00 |
16,450.00 |
17,150.00 |
0.1M |
| 2022-12-18 |
16,700.00 |
16,700.00 |
16,700.00 |
16,700.00 |
0.0M |
| 2022-12-16 |
16,650.00 |
17,000.00 |
16,600.00 |
16,700.00 |
0.2M |
| 2022-12-15 |
17,150.00 |
17,550.00 |
16,850.00 |
17,100.00 |
0.2M |
| 2022-12-14 |
17,100.00 |
17,550.00 |
17,000.00 |
17,300.00 |
0.2M |
| 2022-12-13 |
16,950.00 |
17,100.00 |
16,650.00 |
16,950.00 |
0.2M |
| 2022-12-12 |
16,750.00 |
17,000.00 |
16,650.00 |
16,700.00 |
0.1M |
| 2022-12-11 |
17,050.00 |
17,050.00 |
17,050.00 |
17,050.00 |
0.0M |
| 2022-12-09 |
17,050.00 |
17,450.00 |
16,750.00 |
17,050.00 |
0.2M |
| 2022-12-08 |
16,600.00 |
17,000.00 |
16,600.00 |
16,700.00 |
0.2M |
| 2022-12-07 |
16,700.00 |
16,900.00 |
16,450.00 |
16,700.00 |
0.1M |
| 2022-12-06 |
17,000.00 |
17,100.00 |
16,600.00 |
16,800.00 |
0.3M |
| 2022-12-05 |
17,400.00 |
17,550.00 |
17,100.00 |
17,300.00 |
0.2M |
| 2022-12-04 |
17,350.00 |
17,350.00 |
17,350.00 |
17,350.00 |
0.0M |
| 2022-12-02 |
17,700.00 |
17,700.00 |
17,250.00 |
17,350.00 |
0.2M |
| 2022-12-01 |
18,500.00 |
18,800.00 |
17,700.00 |
17,700.00 |
0.4M |
| 2022-11-30 |
17,900.00 |
17,900.00 |
17,450.00 |
17,800.00 |
0.3M |
| 2022-11-29 |
17,550.00 |
18,150.00 |
17,550.00 |
18,050.00 |
0.2M |
| 2022-11-28 |
17,800.00 |
17,900.00 |
17,500.00 |
17,700.00 |
0.2M |
| 2022-11-25 |
18,500.00 |
18,650.00 |
18,050.00 |
18,100.00 |
0.1M |
| 2022-11-24 |
18,550.00 |
18,800.00 |
18,000.00 |
18,600.00 |
0.2M |
| 2022-11-23 |
18,500.00 |
18,850.00 |
18,100.00 |
18,300.00 |
0.2M |
| 2022-11-22 |
18,150.00 |
18,550.00 |
17,850.00 |
18,000.00 |
0.3M |
| 2022-11-21 |
18,850.00 |
19,050.00 |
18,100.00 |
18,350.00 |
0.3M |
| 2022-11-18 |
19,150.00 |
19,700.00 |
18,700.00 |
18,750.00 |
0.5M |
| 2022-11-17 |
18,300.00 |
19,250.00 |
18,250.00 |
18,850.00 |
0.5M |
| 2022-11-16 |
18,800.00 |
19,300.00 |
18,450.00 |
18,800.00 |
0.6M |
| 2022-11-15 |
17,400.00 |
18,750.00 |
17,350.00 |
18,650.00 |
0.9M |
| 2022-11-14 |
18,400.00 |
18,400.00 |
17,150.00 |
17,150.00 |
1.0M |
| 2022-11-13 |
18,400.00 |
18,400.00 |
18,400.00 |
18,400.00 |
0.0M |
| 2022-11-11 |
17,300.00 |
18,400.00 |
16,750.00 |
18,400.00 |
1.3M |
| 2022-11-10 |
16,350.00 |
16,550.00 |
15,800.00 |
15,950.00 |
0.3M |
| 2022-11-09 |
16,700.00 |
17,200.00 |
16,550.00 |
16,650.00 |
0.5M |
| 2022-11-08 |
16,000.00 |
16,650.00 |
15,850.00 |
16,500.00 |
0.6M |
| 2022-11-07 |
14,850.00 |
15,700.00 |
14,700.00 |
15,650.00 |
0.3M |
| 2022-11-04 |
14,750.00 |
14,900.00 |
14,350.00 |
14,600.00 |
0.2M |
| 2022-11-03 |
14,500.00 |
15,000.00 |
14,450.00 |
14,850.00 |
0.2M |
| 2022-11-02 |
15,150.00 |
15,200.00 |
14,950.00 |
15,100.00 |
0.1M |
| 2022-11-01 |
15,050.00 |
15,400.00 |
14,950.00 |
15,350.00 |
0.1M |
| 2022-10-31 |
15,200.00 |
15,400.00 |
15,000.00 |
15,250.00 |
0.2M |
| 2022-10-28 |
15,800.00 |
15,850.00 |
14,800.00 |
14,850.00 |
0.5M |
| 2022-10-27 |
16,350.00 |
16,500.00 |
15,800.00 |
15,900.00 |
0.2M |
| 2022-10-26 |
16,350.00 |
16,700.00 |
16,150.00 |
16,300.00 |
0.3M |
| 2022-10-25 |
15,450.00 |
16,750.00 |
15,250.00 |
16,350.00 |
0.7M |
| 2022-10-24 |
15,100.00 |
15,550.00 |
14,900.00 |
15,400.00 |
0.3M |
| 2022-10-21 |
14,800.00 |
15,050.00 |
14,650.00 |
14,700.00 |
0.2M |
| 2022-10-20 |
15,100.00 |
15,200.00 |
14,700.00 |
14,950.00 |
0.4M |
| 2022-10-19 |
16,100.00 |
16,100.00 |
15,450.00 |
15,450.00 |
0.2M |
| 2022-10-18 |
16,450.00 |
16,900.00 |
15,850.00 |
16,100.00 |
0.3M |
| 2022-10-17 |
16,750.00 |
17,250.00 |
16,300.00 |
16,500.00 |
0.2M |
| 2022-10-16 |
17,150.00 |
17,150.00 |
17,150.00 |
17,150.00 |
0.0M |
| 2022-10-14 |
16,450.00 |
17,200.00 |
16,250.00 |
17,150.00 |
0.3M |
| 2022-10-13 |
16,000.00 |
16,550.00 |
15,650.00 |
15,800.00 |
0.1M |
| 2022-10-12 |
16,100.00 |
16,650.00 |
15,950.00 |
16,150.00 |
0.2M |
| 2022-10-11 |
16,300.00 |
16,350.00 |
15,850.00 |
16,200.00 |
0.2M |
| 2022-10-07 |
16,400.00 |
17,550.00 |
16,300.00 |
16,850.00 |
0.3M |
| 2022-10-06 |
15,800.00 |
16,650.00 |
15,800.00 |
16,550.00 |
0.2M |
| 2022-10-05 |
15,900.00 |
16,100.00 |
15,550.00 |
15,550.00 |
0.2M |
| 2022-10-04 |
14,950.00 |
15,850.00 |
14,900.00 |
15,650.00 |
0.3M |
| 2022-09-30 |
14,000.00 |
14,500.00 |
13,800.00 |
14,450.00 |
0.3M |
| 2022-09-29 |
14,650.00 |
15,050.00 |
14,100.00 |
14,250.00 |
0.2M |
| 2022-09-28 |
15,000.00 |
15,150.00 |
14,050.00 |
14,550.00 |
0.2M |
| 2022-09-27 |
14,900.00 |
15,300.00 |
14,550.00 |
15,050.00 |
0.2M |
| 2022-09-26 |
15,000.00 |
15,500.00 |
14,950.00 |
15,200.00 |
0.2M |
| 2022-09-25 |
15,350.00 |
15,350.00 |
15,350.00 |
15,350.00 |
0.0M |
| 2022-09-23 |
15,500.00 |
15,950.00 |
15,000.00 |
15,350.00 |
0.2M |
| 2022-09-22 |
16,000.00 |
16,200.00 |
15,350.00 |
15,550.00 |
0.4M |
| 2022-09-21 |
16,950.00 |
17,000.00 |
16,050.00 |
16,400.00 |
0.3M |
| 2022-09-20 |
16,700.00 |
17,075.00 |
16,625.00 |
16,800.00 |
0.3M |
| 2022-09-19 |
16,750.00 |
17,325.00 |
16,600.00 |
16,650.00 |
0.3M |
| 2022-09-18 |
33,200.00 |
33,200.00 |
33,200.00 |
33,200.00 |
0.0M |
| 2022-09-16 |
16,500.00 |
16,800.00 |
16,425.00 |
16,600.00 |
0.2M |
| 2022-09-15 |
16,650.00 |
16,750.00 |
16,450.00 |
16,650.00 |
0.1M |
| 2022-09-14 |
16,550.00 |
16,825.00 |
16,350.00 |
16,575.00 |
0.3M |
| 2022-09-13 |
16,475.00 |
17,600.00 |
16,475.00 |
17,375.00 |
0.5M |
| 2022-09-08 |
16,525.00 |
16,725.00 |
16,175.00 |
16,175.00 |
0.3M |
| 2022-09-07 |
16,125.00 |
16,500.00 |
15,775.00 |
16,300.00 |
0.4M |
| 2022-09-06 |
16,600.00 |
16,625.00 |
15,875.00 |
16,250.00 |
0.4M |
| 2022-09-05 |
16,150.00 |
17,250.00 |
15,725.00 |
16,375.00 |
0.7M |
| 2022-09-02 |
16,725.00 |
16,800.00 |
16,100.00 |
16,175.00 |
0.3M |
| 2022-09-01 |
16,800.00 |
16,975.00 |
16,625.00 |
16,700.00 |
0.2M |
| 2022-08-31 |
16,475.00 |
17,300.00 |
16,475.00 |
17,150.00 |
0.2M |
| 2022-08-30 |
16,750.00 |
16,900.00 |
16,425.00 |
16,800.00 |
0.6M |
| 2022-08-29 |
16,900.00 |
17,100.00 |
16,650.00 |
16,750.00 |
0.4M |
| 2022-08-26 |
17,925.00 |
18,150.00 |
17,550.00 |
17,600.00 |
0.2M |
| 2022-08-25 |
17,450.00 |
17,725.00 |
17,175.00 |
17,650.00 |
0.2M |
| 2022-08-24 |
17,425.00 |
17,575.00 |
17,200.00 |
17,400.00 |
0.3M |
| 2022-08-23 |
17,225.00 |
17,725.00 |
17,025.00 |
17,300.00 |
0.4M |
| 2022-08-22 |
17,500.00 |
17,625.00 |
17,200.00 |
17,450.00 |
0.3M |
| 2022-08-21 |
35,650.00 |
35,650.00 |
35,650.00 |
35,650.00 |
0.0M |
| 2022-08-19 |
18,350.00 |
18,375.00 |
17,825.00 |
17,825.00 |
0.2M |
| 2022-08-18 |
17,875.00 |
18,175.00 |
17,700.00 |
18,150.00 |
0.1M |
| 2022-08-17 |
18,400.00 |
18,400.00 |
17,950.00 |
18,125.00 |
0.2M |
| 2022-08-16 |
18,100.00 |
18,525.00 |
17,975.00 |
18,375.00 |
0.4M |
| 2022-08-15 |
35,650.00 |
35,650.00 |
35,650.00 |
35,650.00 |
0.0M |
| 2022-08-12 |
17,575.00 |
18,025.00 |
17,475.00 |
17,825.00 |
0.3M |
| 2022-08-11 |
17,600.00 |
17,900.00 |
17,375.00 |
17,575.00 |
0.4M |
| 2022-08-10 |
17,400.00 |
17,600.00 |
17,150.00 |
17,200.00 |
0.4M |
| 2022-08-09 |
17,750.00 |
17,825.00 |
17,325.00 |
17,775.00 |
0.5M |
| 2022-08-08 |
18,100.00 |
18,150.00 |
17,700.00 |
17,925.00 |
0.3M |
| 2022-08-07 |
36,550.00 |
36,550.00 |
36,550.00 |
36,550.00 |
0.0M |
| 2022-08-05 |
18,525.00 |
18,525.00 |
17,975.00 |
18,275.00 |
0.2M |
| 2022-08-04 |
18,250.00 |
18,625.00 |
18,150.00 |
18,350.00 |
0.4M |
| 2022-08-03 |
18,450.00 |
18,500.00 |
17,625.00 |
18,000.00 |
0.7M |
| 2022-08-02 |
19,425.00 |
19,550.00 |
18,475.00 |
18,525.00 |
0.6M |
| 2022-08-01 |
19,825.00 |
19,850.00 |
19,400.00 |
19,500.00 |
0.2M |
| 2022-07-29 |
20,050.00 |
20,175.00 |
19,675.00 |
19,775.00 |
0.2M |
| 2022-07-28 |
20,000.00 |
20,225.00 |
19,500.00 |
19,750.00 |
0.2M |
| 2022-07-27 |
19,600.00 |
19,925.00 |
19,300.00 |
19,500.00 |
0.3M |
| 2022-07-26 |
19,325.00 |
19,750.00 |
19,300.00 |
19,600.00 |
0.1M |
| 2022-07-25 |
19,625.00 |
19,925.00 |
19,325.00 |
19,675.00 |
0.2M |
| 2022-07-24 |
39,650.00 |
39,650.00 |
39,650.00 |
39,650.00 |
0.0M |
| 2022-07-22 |
20,225.00 |
20,225.00 |
19,775.00 |
19,825.00 |
0.1M |
| 2022-07-21 |
19,675.00 |
20,125.00 |
19,600.00 |
19,950.00 |
0.3M |
| 2022-07-20 |
20,225.00 |
20,225.00 |
19,575.00 |
19,675.00 |
0.2M |
| 2022-07-19 |
19,725.00 |
19,725.00 |
19,175.00 |
19,675.00 |
0.2M |
| 2022-07-18 |
19,600.00 |
19,950.00 |
19,550.00 |
19,725.00 |
0.3M |
| 2022-07-15 |
19,725.00 |
20,100.00 |
19,150.00 |
19,350.00 |
0.4M |
| 2022-07-14 |
18,825.00 |
19,650.00 |
18,600.00 |
19,400.00 |
0.3M |
| 2022-07-13 |
18,700.00 |
19,175.00 |
18,475.00 |
19,075.00 |
0.2M |
| 2022-07-12 |
19,500.00 |
19,550.00 |
18,475.00 |
18,625.00 |
0.4M |
| 2022-07-11 |
19,400.00 |
20,050.00 |
19,125.00 |
19,775.00 |
0.3M |
| 2022-07-08 |
19,475.00 |
19,875.00 |
19,275.00 |
19,400.00 |
0.3M |
| 2022-07-07 |
18,925.00 |
19,475.00 |
18,775.00 |
19,050.00 |
0.3M |
| 2022-07-06 |
19,175.00 |
19,500.00 |
18,625.00 |
18,675.00 |
0.4M |
| 2022-07-05 |
18,750.00 |
19,925.00 |
18,450.00 |
19,175.00 |
0.7M |
| 2022-07-04 |
18,525.00 |
18,825.00 |
17,750.00 |
18,275.00 |
0.3M |
| 2022-07-01 |
18,825.00 |
19,425.00 |
18,375.00 |
18,525.00 |
0.3M |
| 2022-06-30 |
18,625.00 |
18,900.00 |
18,450.00 |
18,600.00 |
0.2M |
| 2022-06-29 |
18,900.00 |
19,250.00 |
18,550.00 |
18,800.00 |
0.2M |
| 2022-06-28 |
19,350.00 |
19,575.00 |
18,850.00 |
19,275.00 |
0.2M |
| 2022-06-27 |
19,175.00 |
19,700.00 |
18,575.00 |
19,300.00 |
0.4M |
| 2022-06-24 |
17,050.00 |
18,800.00 |
17,050.00 |
18,750.00 |
0.6M |
| 2022-06-23 |
17,725.00 |
18,150.00 |
17,000.00 |
17,000.00 |
0.4M |
| 2022-06-22 |
18,650.00 |
18,675.00 |
17,650.00 |
17,700.00 |
0.4M |
| 2022-06-21 |
17,825.00 |
18,800.00 |
17,825.00 |
18,650.00 |
0.4M |
| 2022-06-20 |
18,500.00 |
18,625.00 |
17,475.00 |
17,575.00 |
0.4M |
| 2022-06-19 |
36,650.00 |
36,650.00 |
36,650.00 |
36,650.00 |
0.0M |
| 2022-06-17 |
18,375.00 |
18,575.00 |
18,075.00 |
18,325.00 |
0.4M |
| 2022-06-16 |
19,400.00 |
19,450.00 |
18,875.00 |
18,875.00 |
0.3M |
| 2022-06-15 |
19,425.00 |
19,475.00 |
18,775.00 |
19,000.00 |
0.2M |
| 2022-06-14 |
19,200.00 |
19,675.00 |
18,875.00 |
19,425.00 |
0.4M |
| 2022-06-13 |
20,000.00 |
20,175.00 |
19,500.00 |
19,700.00 |
0.4M |
| 2022-06-10 |
20,925.00 |
21,025.00 |
20,550.00 |
20,700.00 |
0.3M |
| 2022-06-09 |
21,200.00 |
21,400.00 |
20,750.00 |
21,325.00 |
0.3M |
| 2022-06-08 |
21,550.00 |
21,650.00 |
21,100.00 |
21,200.00 |
0.3M |
| 2022-06-07 |
22,350.00 |
22,425.00 |
21,375.00 |
21,450.00 |
0.4M |
| 2022-06-06 |
44,950.00 |
44,950.00 |
44,950.00 |
44,950.00 |
0.0M |
| 2022-06-03 |
22,575.00 |
22,775.00 |
22,275.00 |
22,475.00 |
0.2M |
| 2022-06-02 |
22,400.00 |
22,500.00 |
22,125.00 |
22,250.00 |
0.2M |
| 2022-05-31 |
22,775.00 |
22,800.00 |
22,125.00 |
22,625.00 |
0.2M |
| 2022-05-30 |
22,500.00 |
22,700.00 |
22,350.00 |
22,550.00 |
0.1M |
| 2022-05-27 |
22,475.00 |
22,550.00 |
22,025.00 |
22,225.00 |
0.1M |
| 2022-05-26 |
22,750.00 |
22,775.00 |
21,925.00 |
22,100.00 |
0.2M |
| 2022-05-25 |
22,550.00 |
22,750.00 |
22,175.00 |
22,600.00 |
0.2M |
| 2022-05-24 |
23,500.00 |
23,525.00 |
22,275.00 |
22,325.00 |
0.5M |
| 2022-05-23 |
23,725.00 |
23,775.00 |
23,325.00 |
23,625.00 |
0.1M |
| 2022-05-22 |
47,300.00 |
47,300.00 |
47,300.00 |
47,300.00 |
0.0M |
| 2022-05-20 |
23,775.00 |
23,825.00 |
23,400.00 |
23,650.00 |
0.2M |
| 2022-05-19 |
23,000.00 |
23,625.00 |
22,925.00 |
23,500.00 |
0.2M |
| 2022-05-18 |
24,125.00 |
24,200.00 |
23,075.00 |
23,525.00 |
0.4M |
| 2022-05-17 |
23,700.00 |
23,875.00 |
23,525.00 |
23,825.00 |
0.1M |
| 2022-05-16 |
23,875.00 |
24,025.00 |
23,425.00 |
23,650.00 |
0.2M |
| 2022-05-15 |
47,600.00 |
47,600.00 |
47,600.00 |
47,600.00 |
0.0M |
| 2022-05-13 |
23,350.00 |
24,100.00 |
23,250.00 |
23,800.00 |
0.2M |
| 2022-05-12 |
23,325.00 |
23,625.00 |
22,925.00 |
23,125.00 |
0.3M |
| 2022-05-11 |
23,200.00 |
24,050.00 |
22,925.00 |
23,850.00 |
0.3M |
| 2022-05-10 |
22,350.00 |
23,450.00 |
22,200.00 |
23,200.00 |
0.3M |
| 2022-05-09 |
23,550.00 |
23,600.00 |
22,725.00 |
22,875.00 |
0.4M |
| 2022-05-08 |
47,500.00 |
47,500.00 |
47,500.00 |
47,500.00 |
0.0M |
| 2022-05-06 |
24,300.00 |
24,425.00 |
23,500.00 |
23,750.00 |
0.5M |
| 2022-05-05 |
49,450.00 |
49,450.00 |
49,450.00 |
49,450.00 |
0.0M |
| 2022-05-04 |
25,150.00 |
25,300.00 |
24,550.00 |
24,725.00 |
0.2M |
| 2022-05-03 |
24,275.00 |
25,250.00 |
24,000.00 |
24,950.00 |
0.5M |
| 2022-05-02 |
23,900.00 |
24,200.00 |
23,600.00 |
24,075.00 |
0.2M |
| 2022-04-29 |
23,925.00 |
24,375.00 |
23,775.00 |
24,350.00 |
0.3M |
| 2022-04-28 |
24,225.00 |
24,475.00 |
23,425.00 |
23,675.00 |
0.2M |
| 2022-04-27 |
23,650.00 |
24,225.00 |
23,525.00 |
24,100.00 |
0.2M |
| 2022-04-26 |
24,450.00 |
24,850.00 |
24,250.00 |
24,350.00 |
0.2M |
| 2022-04-25 |
24,575.00 |
24,825.00 |
24,250.00 |
24,300.00 |
0.3M |
| 2022-04-24 |
50,200.00 |
50,200.00 |
50,200.00 |
50,200.00 |
0.0M |
| 2022-04-22 |
25,150.00 |
25,300.00 |
24,625.00 |
25,100.00 |
0.4M |
| 2022-04-21 |
25,450.00 |
25,700.00 |
25,050.00 |
25,550.00 |
0.3M |
| 2022-04-20 |
25,000.00 |
25,550.00 |
24,800.00 |
25,450.00 |
0.4M |
| 2022-04-19 |
24,000.00 |
25,250.00 |
23,925.00 |
25,050.00 |
0.8M |
| 2022-04-18 |
23,675.00 |
23,775.00 |
23,475.00 |
23,725.00 |
0.1M |
| 2022-04-17 |
47,550.00 |
47,550.00 |
47,550.00 |
47,550.00 |
0.0M |
| 2022-04-15 |
24,025.00 |
24,175.00 |
23,600.00 |
23,775.00 |
0.3M |
| 2022-04-14 |
24,400.00 |
24,675.00 |
24,250.00 |
24,325.00 |
0.2M |
| 2022-04-13 |
23,800.00 |
24,325.00 |
23,675.00 |
24,275.00 |
0.2M |
| 2022-04-12 |
23,350.00 |
23,900.00 |
23,325.00 |
23,900.00 |
0.2M |
| 2022-04-11 |
24,275.00 |
24,300.00 |
23,575.00 |
23,625.00 |
0.3M |
| 2022-04-10 |
48,850.00 |
48,850.00 |
48,850.00 |
48,850.00 |
0.0M |
| 2022-04-08 |
24,400.00 |
24,500.00 |
23,850.00 |
24,425.00 |
0.2M |
| 2022-04-07 |
23,650.00 |
24,475.00 |
23,425.00 |
24,325.00 |
0.3M |
| 2022-04-06 |
24,175.00 |
24,275.00 |
23,600.00 |
23,825.00 |
0.4M |
| 2022-04-05 |
24,600.00 |
24,825.00 |
24,325.00 |
24,500.00 |
0.3M |
| 2022-04-04 |
24,275.00 |
24,475.00 |
24,025.00 |
24,475.00 |
0.3M |
| 2022-04-03 |
48,600.00 |
48,600.00 |
48,600.00 |
48,600.00 |
0.0M |
| 2022-04-01 |
24,850.00 |
24,900.00 |
24,300.00 |
24,300.00 |
0.3M |
| 2022-03-31 |
24,925.00 |
25,300.00 |
24,825.00 |
25,200.00 |
0.2M |
| 2022-03-30 |
25,550.00 |
25,600.00 |
24,850.00 |
25,200.00 |
0.3M |
| 2022-03-29 |
25,150.00 |
25,200.00 |
24,725.00 |
25,150.00 |
0.2M |
| 2022-03-28 |
24,675.00 |
25,500.00 |
24,525.00 |
25,000.00 |
0.4M |
| 2022-03-27 |
49,300.00 |
49,300.00 |
49,300.00 |
49,300.00 |
0.0M |
| 2022-03-25 |
24,950.00 |
25,150.00 |
24,600.00 |
24,650.00 |
0.5M |
| 2022-03-24 |
23,825.00 |
24,625.00 |
23,775.00 |
24,550.00 |
0.3M |
| 2022-03-23 |
24,500.00 |
24,525.00 |
23,925.00 |
24,100.00 |
0.3M |
| 2022-03-22 |
23,775.00 |
24,400.00 |
23,525.00 |
24,375.00 |
0.3M |
| 2022-03-21 |
24,225.00 |
24,300.00 |
23,700.00 |
23,750.00 |
0.3M |
| 2022-03-20 |
48,650.00 |
48,650.00 |
48,650.00 |
48,650.00 |
0.0M |
| 2022-03-18 |
24,100.00 |
24,400.00 |
23,825.00 |
24,325.00 |
0.4M |
| 2022-03-17 |
23,800.00 |
24,300.00 |
23,675.00 |
24,025.00 |
0.6M |
| 2022-03-16 |
23,075.00 |
23,525.00 |
22,800.00 |
23,375.00 |
0.4M |
| 2022-03-15 |
22,275.00 |
22,700.00 |
22,050.00 |
22,450.00 |
0.2M |
| 2022-03-14 |
22,850.00 |
22,900.00 |
22,100.00 |
22,375.00 |
0.2M |
| 2022-03-13 |
45,750.00 |
45,750.00 |
45,750.00 |
45,750.00 |
0.0M |
| 2022-03-11 |
23,100.00 |
23,150.00 |
22,500.00 |
22,875.00 |
0.2M |
| 2022-03-10 |
23,450.00 |
23,800.00 |
22,925.00 |
23,100.00 |
0.3M |
| 2022-03-08 |
23,000.00 |
23,325.00 |
22,775.00 |
22,775.00 |
0.2M |
| 2022-03-07 |
23,925.00 |
23,925.00 |
23,200.00 |
23,425.00 |
0.4M |
| 2022-03-06 |
48,550.00 |
48,550.00 |
48,550.00 |
48,550.00 |
0.0M |
| 2022-03-04 |
24,250.00 |
24,550.00 |
24,100.00 |
24,275.00 |
0.3M |
| 2022-03-03 |
24,300.00 |
25,150.00 |
24,000.00 |
24,275.00 |
0.8M |
| 2022-03-02 |
23,500.00 |
24,025.00 |
23,200.00 |
23,875.00 |
0.2M |
| 2022-03-01 |
47,350.00 |
47,350.00 |
47,350.00 |
47,350.00 |
0.0M |
| 2022-02-28 |
23,850.00 |
23,950.00 |
23,300.00 |
23,675.00 |
0.4M |
| 2022-02-27 |
48,200.00 |
48,200.00 |
48,200.00 |
48,200.00 |
0.0M |
| 2022-02-25 |
24,450.00 |
24,600.00 |
23,825.00 |
24,100.00 |
0.3M |
| 2022-02-24 |
24,350.00 |
24,525.00 |
23,875.00 |
23,875.00 |
0.4M |
| 2022-02-23 |
24,075.00 |
24,675.00 |
23,775.00 |
24,625.00 |
0.3M |
| 2022-02-22 |
23,800.00 |
24,400.00 |
23,775.00 |
24,050.00 |
0.4M |
| 2022-02-21 |
24,250.00 |
24,500.00 |
23,800.00 |
24,500.00 |
0.5M |
| 2022-02-20 |
49,150.00 |
49,150.00 |
49,150.00 |
49,150.00 |
0.0M |
| 2022-02-18 |
23,750.00 |
25,000.00 |
23,700.00 |
24,575.00 |
0.8M |
| 2022-02-17 |
23,775.00 |
24,575.00 |
23,425.00 |
24,050.00 |
1.4M |
| 2022-02-16 |
22,450.00 |
23,425.00 |
21,900.00 |
23,425.00 |
0.9M |
| 2022-02-15 |
21,575.00 |
21,725.00 |
21,100.00 |
21,300.00 |
0.2M |
| 2022-02-14 |
21,850.00 |
22,050.00 |
21,325.00 |
21,375.00 |
0.3M |
| 2022-02-11 |
22,050.00 |
23,025.00 |
22,025.00 |
22,325.00 |
0.7M |
| 2022-02-10 |
22,950.00 |
23,000.00 |
22,125.00 |
22,275.00 |
0.3M |
| 2022-02-09 |
21,850.00 |
22,850.00 |
21,850.00 |
22,750.00 |
0.7M |
| 2022-02-08 |
21,900.00 |
22,050.00 |
21,125.00 |
21,450.00 |
0.5M |
| 2022-02-07 |
22,725.00 |
22,725.00 |
21,775.00 |
21,925.00 |
0.4M |
| 2022-02-06 |
45,450.00 |
45,450.00 |
45,450.00 |
45,450.00 |
0.0M |
| 2022-02-04 |
22,325.00 |
23,025.00 |
22,300.00 |
22,725.00 |
0.3M |
| 2022-02-03 |
23,325.00 |
23,350.00 |
22,450.00 |
22,550.00 |
0.3M |
| 2022-01-28 |
22,125.00 |
22,800.00 |
21,350.00 |
22,650.00 |
0.4M |
| 2022-01-27 |
22,725.00 |
23,050.00 |
21,725.00 |
21,900.00 |
0.4M |
| 2022-01-26 |
23,250.00 |
23,450.00 |
22,200.00 |
22,575.00 |
0.5M |
| 2022-01-25 |
23,450.00 |
23,750.00 |
22,950.00 |
23,225.00 |
0.4M |
| 2022-01-24 |
23,200.00 |
23,500.00 |
22,875.00 |
23,225.00 |
0.3M |
| 2022-01-23 |
46,650.00 |
46,650.00 |
46,650.00 |
46,650.00 |
0.0M |
| 2022-01-21 |
23,775.00 |
23,975.00 |
23,175.00 |
23,325.00 |
0.6M |
| 2022-01-20 |
24,050.00 |
24,400.00 |
23,600.00 |
24,400.00 |
0.5M |
| 2022-01-19 |
24,200.00 |
24,575.00 |
23,750.00 |
24,200.00 |
0.3M |
| 2022-01-18 |
25,350.00 |
25,350.00 |
24,375.00 |
24,700.00 |
0.4M |
| 2022-01-17 |
24,925.00 |
25,350.00 |
24,625.00 |
25,050.00 |
0.6M |
| 2022-01-16 |
49,300.00 |
49,300.00 |
49,300.00 |
49,300.00 |
0.0M |
| 2022-01-14 |
23,800.00 |
24,850.00 |
23,650.00 |
24,650.00 |
0.5M |
| 2022-01-13 |
23,825.00 |
24,400.00 |
23,825.00 |
24,025.00 |
0.4M |
| 2022-01-12 |
23,875.00 |
24,025.00 |
23,625.00 |
23,800.00 |
0.2M |
| 2022-01-11 |
23,500.00 |
23,800.00 |
22,950.00 |
23,525.00 |
0.4M |
| 2022-01-10 |
23,850.00 |
23,925.00 |
23,025.00 |
23,375.00 |
0.5M |
| 2022-01-09 |
48,250.00 |
48,250.00 |
48,250.00 |
48,250.00 |
0.0M |
| 2022-01-07 |
24,150.00 |
24,475.00 |
23,950.00 |
24,125.00 |
0.3M |
| 2022-01-06 |
24,000.00 |
24,600.00 |
23,725.00 |
23,875.00 |
0.7M |
| 2022-01-05 |
26,100.00 |
26,100.00 |
24,725.00 |
24,750.00 |
0.9M |
| 2022-01-04 |
26,450.00 |
26,650.00 |
25,550.00 |
26,100.00 |
0.4M |
| 2022-01-03 |
26,700.00 |
27,200.00 |
26,250.00 |
26,400.00 |
0.4M |