9,465.00
最后更新: 2025-09-26
| 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 | 6,285.00 | 6,370.00 | 6,005.00 | 6,130.00 | 21.9M |
| 2022-12-28 | 6,640.00 | 6,645.00 | 6,300.00 | 6,375.00 | 26.5M |
| 2022-12-27 | 6,620.00 | 6,780.00 | 6,595.00 | 6,745.00 | 22.3M |
| 2022-12-26 | 6,380.00 | 6,570.00 | 6,245.00 | 6,550.00 | 21.8M |
| 2022-12-25 | 6,355.00 | 6,355.00 | 6,355.00 | 6,355.00 | 0.0M |
| 2022-12-23 | 6,630.00 | 6,635.00 | 6,355.00 | 6,355.00 | 30.4M |
| 2022-12-22 | 6,670.00 | 6,875.00 | 6,630.00 | 6,865.00 | 15.9M |
| 2022-12-21 | 6,585.00 | 6,645.00 | 6,470.00 | 6,550.00 | 15.2M |
| 2022-12-20 | 6,685.00 | 6,745.00 | 6,420.00 | 6,460.00 | 18.3M |
| 2022-12-19 | 6,675.00 | 6,880.00 | 6,670.00 | 6,750.00 | 12.5M |
| 2022-12-18 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 0.0M |
| 2022-12-16 | 6,655.00 | 6,815.00 | 6,615.00 | 6,720.00 | 15.3M |
| 2022-12-15 | 7,010.00 | 7,145.00 | 6,885.00 | 6,925.00 | 15.0M |
| 2022-12-14 | 6,910.00 | 7,180.00 | 6,895.00 | 7,160.00 | 14.8M |
| 2022-12-13 | 6,900.00 | 6,935.00 | 6,765.00 | 6,855.00 | 12.2M |
| 2022-12-12 | 6,850.00 | 6,925.00 | 6,805.00 | 6,805.00 | 11.3M |
| 2022-12-11 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2022-12-09 | 6,970.00 | 7,055.00 | 6,855.00 | 7,000.00 | 17.5M |
| 2022-12-08 | 6,830.00 | 6,970.00 | 6,830.00 | 6,895.00 | 11.2M |
| 2022-12-07 | 6,820.00 | 7,025.00 | 6,755.00 | 6,895.00 | 18.4M |
| 2022-12-06 | 7,045.00 | 7,075.00 | 6,890.00 | 6,895.00 | 15.4M |
| 2022-12-05 | 7,200.00 | 7,325.00 | 7,120.00 | 7,200.00 | 19.2M |
| 2022-12-04 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 0.0M |
| 2022-12-02 | 7,380.00 | 7,380.00 | 7,110.00 | 7,110.00 | 15.7M |
| 2022-12-01 | 7,490.00 | 7,620.00 | 7,380.00 | 7,435.00 | 27.2M |
| 2022-11-30 | 7,020.00 | 7,160.00 | 6,950.00 | 7,135.00 | 16.4M |
| 2022-11-29 | 6,800.00 | 7,185.00 | 6,775.00 | 7,135.00 | 17.4M |
| 2022-11-28 | 7,125.00 | 7,125.00 | 6,840.00 | 6,890.00 | 14.9M |
| 2022-11-27 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 0.0M |
| 2022-11-25 | 7,360.00 | 7,370.00 | 7,195.00 | 7,220.00 | 13.9M |
| 2022-11-24 | 7,250.00 | 7,470.00 | 7,225.00 | 7,420.00 | 18.2M |
| 2022-11-23 | 6,975.00 | 7,175.00 | 6,960.00 | 7,145.00 | 15.9M |
| 2022-11-22 | 6,955.00 | 7,040.00 | 6,810.00 | 6,830.00 | 17.6M |
| 2022-11-21 | 7,335.00 | 7,380.00 | 6,975.00 | 7,010.00 | 16.8M |
| 2022-11-20 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 0.0M |
| 2022-11-18 | 7,510.00 | 7,645.00 | 7,325.00 | 7,340.00 | 16.8M |
| 2022-11-17 | 7,605.00 | 7,685.00 | 7,465.00 | 7,525.00 | 18.3M |
| 2022-11-16 | 7,800.00 | 7,825.00 | 7,575.00 | 7,690.00 | 24.0M |
| 2022-11-15 | 7,305.00 | 7,770.00 | 7,305.00 | 7,760.00 | 22.7M |
| 2022-11-14 | 7,400.00 | 7,450.00 | 7,260.00 | 7,305.00 | 17.5M |
| 2022-11-13 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 0.0M |
| 2022-11-11 | 7,340.00 | 7,495.00 | 7,220.00 | 7,460.00 | 35.7M |
| 2022-11-10 | 6,770.00 | 6,865.00 | 6,680.00 | 6,700.00 | 15.9M |
| 2022-11-09 | 6,995.00 | 7,030.00 | 6,850.00 | 6,930.00 | 22.2M |
| 2022-11-08 | 6,725.00 | 6,990.00 | 6,700.00 | 6,970.00 | 25.5M |
| 2022-11-07 | 6,485.00 | 6,655.00 | 6,485.00 | 6,645.00 | 18.8M |
| 2022-11-06 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 0.0M |
| 2022-11-04 | 6,420.00 | 6,515.00 | 6,295.00 | 6,510.00 | 20.4M |
| 2022-11-03 | 6,410.00 | 6,620.00 | 6,405.00 | 6,540.00 | 20.8M |
| 2022-11-02 | 6,725.00 | 6,755.00 | 6,630.00 | 6,720.00 | 17.5M |
| 2022-11-01 | 6,785.00 | 6,850.00 | 6,705.00 | 6,820.00 | 18.5M |
| 2022-10-31 | 6,790.00 | 6,810.00 | 6,635.00 | 6,800.00 | 20.5M |
| 2022-10-28 | 6,650.00 | 6,815.00 | 6,600.00 | 6,605.00 | 20.1M |
| 2022-10-27 | 6,615.00 | 6,800.00 | 6,595.00 | 6,790.00 | 23.6M |
| 2022-10-26 | 6,590.00 | 6,660.00 | 6,500.00 | 6,540.00 | 24.1M |
| 2022-10-25 | 6,605.00 | 6,715.00 | 6,490.00 | 6,580.00 | 25.8M |
| 2022-10-24 | 6,510.00 | 6,650.00 | 6,500.00 | 6,585.00 | 29.6M |
| 2022-10-23 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0.0M |
| 2022-10-21 | 6,150.00 | 6,310.00 | 6,100.00 | 6,180.00 | 29.8M |
| 2022-10-20 | 6,405.00 | 6,500.00 | 6,120.00 | 6,210.00 | 40.5M |
| 2022-10-19 | 6,685.00 | 6,895.00 | 6,475.00 | 6,495.00 | 33.2M |
| 2022-10-18 | 6,605.00 | 6,720.00 | 6,395.00 | 6,700.00 | 34.9M |
| 2022-10-17 | 6,170.00 | 6,400.00 | 6,145.00 | 6,375.00 | 23.7M |
| 2022-10-14 | 6,200.00 | 6,440.00 | 6,130.00 | 6,425.00 | 28.8M |
| 2022-10-13 | 6,085.00 | 6,095.00 | 5,845.00 | 5,905.00 | 24.5M |
| 2022-10-12 | 6,020.00 | 6,175.00 | 5,945.00 | 6,160.00 | 33.7M |
| 2022-10-11 | 6,195.00 | 6,205.00 | 6,005.00 | 6,020.00 | 29.7M |
| 2022-10-07 | 6,560.00 | 6,775.00 | 6,500.00 | 6,500.00 | 26.9M |
| 2022-10-06 | 6,495.00 | 6,790.00 | 6,445.00 | 6,750.00 | 28.7M |
| 2022-10-05 | 6,900.00 | 6,900.00 | 6,335.00 | 6,370.00 | 41.7M |
| 2022-10-04 | 6,535.00 | 6,720.00 | 6,470.00 | 6,715.00 | 27.7M |
| 2022-10-03 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 0.0M |
| 2022-09-30 | 6,205.00 | 6,415.00 | 6,090.00 | 6,260.00 | 56.1M |
| 2022-09-29 | 6,550.00 | 6,665.00 | 6,325.00 | 6,350.00 | 40.1M |
| 2022-09-28 | 6,600.00 | 6,710.00 | 6,185.00 | 6,270.00 | 47.6M |
| 2022-09-27 | 6,555.00 | 6,720.00 | 6,325.00 | 6,720.00 | 42.1M |
| 2022-09-26 | 6,900.00 | 6,905.00 | 6,475.00 | 6,495.00 | 35.1M |
| 2022-09-25 | 7,095.00 | 7,095.00 | 7,095.00 | 7,095.00 | 0.0M |
| 2022-09-23 | 7,420.00 | 7,455.00 | 7,040.00 | 7,095.00 | 22.7M |
| 2022-09-22 | 7,315.00 | 7,530.00 | 7,170.00 | 7,490.00 | 16.9M |
| 2022-09-21 | 7,620.00 | 7,705.00 | 7,445.00 | 7,590.00 | 12.8M |
| 2022-09-20 | 7,810.00 | 7,900.00 | 7,680.00 | 7,730.00 | 12.5M |
| 2022-09-19 | 7,960.00 | 8,005.00 | 7,580.00 | 7,630.00 | 13.4M |
| 2022-09-18 | 7,945.00 | 7,945.00 | 7,945.00 | 7,945.00 | 0.0M |
| 2022-09-16 | 8,000.00 | 8,115.00 | 7,900.00 | 7,945.00 | 11.3M |
| 2022-09-15 | 8,340.00 | 8,355.00 | 8,110.00 | 8,165.00 | 10.6M |
| 2022-09-14 | 8,300.00 | 8,430.00 | 8,190.00 | 8,275.00 | 17.2M |
| 2022-09-13 | 8,750.00 | 8,915.00 | 8,735.00 | 8,860.00 | 13.1M |
| 2022-09-08 | 8,215.00 | 8,460.00 | 8,200.00 | 8,360.00 | 12.9M |
| 2022-09-07 | 8,110.00 | 8,120.00 | 7,915.00 | 8,015.00 | 11.7M |
| 2022-09-06 | 8,235.00 | 8,440.00 | 8,150.00 | 8,245.00 | 14.3M |
| 2022-09-05 | 8,495.00 | 8,540.00 | 8,135.00 | 8,190.00 | 14.9M |
| 2022-09-04 | 8,505.00 | 8,505.00 | 8,505.00 | 8,505.00 | 0.0M |
| 2022-09-02 | 8,665.00 | 8,705.00 | 8,415.00 | 8,505.00 | 16.7M |
| 2022-09-01 | 8,760.00 | 8,785.00 | 8,455.00 | 8,510.00 | 11.5M |
| 2022-08-31 | 8,575.00 | 9,085.00 | 8,560.00 | 8,975.00 | 12.6M |
| 2022-08-30 | 8,395.00 | 8,790.00 | 8,390.00 | 8,775.00 | 13.5M |
| 2022-08-29 | 8,300.00 | 8,450.00 | 8,250.00 | 8,290.00 | 14.5M |
| 2022-08-28 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 0.0M |
| 2022-08-26 | 9,180.00 | 9,295.00 | 8,890.00 | 8,905.00 | 11.0M |
| 2022-08-25 | 8,750.00 | 9,165.00 | 8,685.00 | 9,165.00 | 12.3M |
| 2022-08-24 | 8,600.00 | 8,760.00 | 8,405.00 | 8,760.00 | 12.1M |
| 2022-08-23 | 8,715.00 | 8,785.00 | 8,465.00 | 8,510.00 | 13.1M |
| 2022-08-22 | 9,030.00 | 9,165.00 | 8,835.00 | 8,850.00 | 10.8M |
| 2022-08-21 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 0.0M |
| 2022-08-19 | 9,640.00 | 9,670.00 | 9,250.00 | 9,255.00 | 9.5M |
| 2022-08-18 | 9,580.00 | 9,695.00 | 9,420.00 | 9,640.00 | 9.2M |
| 2022-08-17 | 9,875.00 | 9,895.00 | 9,645.00 | 9,720.00 | 8.3M |
| 2022-08-16 | 9,890.00 | 9,920.00 | 9,765.00 | 9,870.00 | 8.4M |
| 2022-08-12 | 9,800.00 | 9,865.00 | 9,620.00 | 9,765.00 | 8.4M |
| 2022-08-11 | 9,910.00 | 10,015.00 | 9,735.00 | 9,865.00 | 12.5M |
| 2022-08-10 | 9,870.00 | 9,910.00 | 9,520.00 | 9,545.00 | 9.6M |
| 2022-08-09 | 9,860.00 | 10,050.00 | 9,790.00 | 10,015.00 | 8.9M |
| 2022-08-08 | 9,805.00 | 9,915.00 | 9,750.00 | 9,885.00 | 6.5M |
| 2022-08-07 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.0M |
| 2022-08-05 | 9,685.00 | 9,990.00 | 9,685.00 | 9,930.00 | 10.2M |
| 2022-08-04 | 9,445.00 | 9,750.00 | 9,420.00 | 9,680.00 | 12.6M |
| 2022-08-03 | 9,000.00 | 9,335.00 | 8,975.00 | 9,335.00 | 10.5M |
| 2022-08-02 | 9,065.00 | 9,105.00 | 8,885.00 | 9,020.00 | 8.5M |
| 2022-08-01 | 9,070.00 | 9,170.00 | 8,950.00 | 9,080.00 | 9.0M |
| 2022-07-31 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 0.0M |
| 2022-07-29 | 9,095.00 | 9,230.00 | 8,985.00 | 9,070.00 | 12.2M |
| 2022-07-28 | 9,100.00 | 9,165.00 | 8,865.00 | 8,950.00 | 13.1M |
| 2022-07-27 | 8,715.00 | 8,840.00 | 8,680.00 | 8,840.00 | 9.3M |
| 2022-07-26 | 8,600.00 | 8,765.00 | 8,580.00 | 8,695.00 | 8.8M |
| 2022-07-25 | 8,545.00 | 8,765.00 | 8,500.00 | 8,695.00 | 13.7M |
| 2022-07-24 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0M |
| 2022-07-22 | 8,865.00 | 9,015.00 | 8,645.00 | 8,645.00 | 13.5M |
| 2022-07-21 | 8,860.00 | 8,890.00 | 8,715.00 | 8,850.00 | 12.1M |
| 2022-07-20 | 8,855.00 | 8,965.00 | 8,715.00 | 8,820.00 | 18.0M |
| 2022-07-19 | 8,350.00 | 8,580.00 | 8,320.00 | 8,575.00 | 15.4M |
| 2022-07-18 | 8,485.00 | 8,540.00 | 8,230.00 | 8,475.00 | 22.0M |
| 2022-07-17 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 0.0M |
| 2022-07-15 | 8,380.00 | 8,390.00 | 8,045.00 | 8,240.00 | 22.7M |
| 2022-07-14 | 8,190.00 | 8,405.00 | 8,145.00 | 8,250.00 | 19.4M |
| 2022-07-13 | 7,860.00 | 8,310.00 | 7,835.00 | 8,265.00 | 19.5M |
| 2022-07-12 | 8,000.00 | 8,055.00 | 7,785.00 | 7,825.00 | 14.7M |
| 2022-07-11 | 8,225.00 | 8,450.00 | 8,130.00 | 8,190.00 | 19.7M |
| 2022-07-10 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 0.0M |
| 2022-07-08 | 8,200.00 | 8,380.00 | 8,155.00 | 8,220.00 | 21.5M |
| 2022-07-07 | 7,870.00 | 8,115.00 | 7,810.00 | 8,050.00 | 20.2M |
| 2022-07-06 | 7,875.00 | 8,175.00 | 7,655.00 | 7,715.00 | 28.3M |
| 2022-07-05 | 7,495.00 | 7,980.00 | 7,440.00 | 7,975.00 | 31.6M |
| 2022-07-04 | 7,480.00 | 7,545.00 | 7,100.00 | 7,310.00 | 27.1M |
| 2022-07-03 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 0.0M |
| 2022-07-01 | 7,805.00 | 7,935.00 | 7,285.00 | 7,430.00 | 28.9M |
| 2022-06-30 | 8,000.00 | 8,040.00 | 7,645.00 | 7,665.00 | 20.4M |
| 2022-06-29 | 8,125.00 | 8,200.00 | 7,890.00 | 8,025.00 | 23.9M |
| 2022-06-28 | 8,540.00 | 8,645.00 | 8,245.00 | 8,430.00 | 23.1M |
| 2022-06-27 | 8,465.00 | 8,720.00 | 8,275.00 | 8,590.00 | 26.9M |
| 2022-06-26 | 8,305.00 | 8,305.00 | 8,305.00 | 8,305.00 | 0.0M |
| 2022-06-24 | 7,645.00 | 8,355.00 | 7,630.00 | 8,305.00 | 32.4M |
| 2022-06-23 | 7,995.00 | 8,270.00 | 7,445.00 | 7,505.00 | 47.5M |
| 2022-06-22 | 8,780.00 | 8,795.00 | 7,980.00 | 7,980.00 | 24.9M |
| 2022-06-21 | 8,570.00 | 8,775.00 | 8,290.00 | 8,690.00 | 22.6M |
| 2022-06-20 | 9,075.00 | 9,100.00 | 8,345.00 | 8,470.00 | 23.1M |
| 2022-06-17 | 8,745.00 | 8,945.00 | 8,620.00 | 8,910.00 | 22.7M |
| 2022-06-16 | 9,270.00 | 9,400.00 | 8,945.00 | 9,055.00 | 21.6M |
| 2022-06-15 | 9,330.00 | 9,480.00 | 8,795.00 | 8,935.00 | 24.2M |
| 2022-06-14 | 9,180.00 | 9,440.00 | 8,945.00 | 9,385.00 | 27.6M |
| 2022-06-13 | 9,805.00 | 9,835.00 | 9,350.00 | 9,380.00 | 18.5M |
| 2022-06-12 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 0.0M |
| 2022-06-10 | 10,220.00 | 10,385.00 | 10,135.00 | 10,275.00 | 9.7M |
| 2022-06-09 | 10,255.00 | 10,490.00 | 10,055.00 | 10,490.00 | 7.3M |
| 2022-06-08 | 10,375.00 | 10,505.00 | 10,245.00 | 10,325.00 | 9.1M |
| 2022-06-07 | 10,825.00 | 10,850.00 | 10,240.00 | 10,255.00 | 10.5M |
| 2022-06-06 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.0M |
| 2022-06-03 | 11,190.00 | 11,210.00 | 10,855.00 | 10,900.00 | 8.4M |
| 2022-06-02 | 11,000.00 | 11,070.00 | 10,890.00 | 10,955.00 | 6.8M |
| 2022-06-01 | 11,115.00 | 11,115.00 | 11,115.00 | 11,115.00 | 0.0M |
| 2022-05-31 | 10,975.00 | 11,135.00 | 10,825.00 | 11,115.00 | 10.0M |
| 2022-05-30 | 10,935.00 | 11,005.00 | 10,860.00 | 10,965.00 | 10.1M |
| 2022-05-27 | 10,945.00 | 11,010.00 | 10,570.00 | 10,650.00 | 13.6M |
| 2022-05-26 | 10,745.00 | 11,080.00 | 10,485.00 | 10,620.00 | 14.4M |
| 2022-05-25 | 10,650.00 | 10,970.00 | 10,355.00 | 10,705.00 | 15.4M |
| 2022-05-24 | 10,960.00 | 11,005.00 | 10,415.00 | 10,415.00 | 10.9M |
| 2022-05-23 | 11,085.00 | 11,090.00 | 10,845.00 | 11,090.00 | 10.5M |
| 2022-05-22 | 10,925.00 | 10,925.00 | 10,925.00 | 10,925.00 | 0.0M |
| 2022-05-20 | 10,480.00 | 10,965.00 | 10,480.00 | 10,925.00 | 14.4M |
| 2022-05-19 | 9,995.00 | 10,520.00 | 9,945.00 | 10,285.00 | 15.0M |
| 2022-05-18 | 10,510.00 | 10,695.00 | 10,445.00 | 10,620.00 | 12.6M |
| 2022-05-17 | 10,020.00 | 10,385.00 | 9,990.00 | 10,350.00 | 9.9M |
| 2022-05-16 | 10,265.00 | 10,390.00 | 9,960.00 | 9,980.00 | 16.1M |
| 2022-05-13 | 9,555.00 | 10,095.00 | 9,555.00 | 10,050.00 | 15.4M |
| 2022-05-12 | 9,885.00 | 9,965.00 | 9,330.00 | 9,355.00 | 21.4M |
| 2022-05-11 | 9,620.00 | 10,300.00 | 9,545.00 | 10,240.00 | 14.2M |
| 2022-05-10 | 9,605.00 | 9,920.00 | 9,325.00 | 9,785.00 | 19.0M |
| 2022-05-09 | 10,280.00 | 10,325.00 | 9,900.00 | 9,910.00 | 13.3M |
| 2022-05-06 | 10,660.00 | 10,725.00 | 10,415.00 | 10,465.00 | 10.6M |
| 2022-05-05 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0.0M |
| 2022-05-04 | 11,145.00 | 11,240.00 | 10,895.00 | 10,950.00 | 6.7M |
| 2022-05-03 | 10,915.00 | 11,255.00 | 10,915.00 | 11,065.00 | 8.0M |
| 2022-05-02 | 10,800.00 | 11,005.00 | 10,650.00 | 10,890.00 | 9.5M |
| 2022-04-29 | 10,715.00 | 11,150.00 | 10,630.00 | 11,135.00 | 10.3M |
| 2022-04-28 | 10,830.00 | 10,840.00 | 10,565.00 | 10,675.00 | 7.9M |
| 2022-04-27 | 10,645.00 | 10,800.00 | 10,560.00 | 10,715.00 | 9.6M |
| 2022-04-26 | 10,950.00 | 11,200.00 | 10,915.00 | 11,130.00 | 6.5M |
| 2022-04-25 | 11,110.00 | 11,110.00 | 10,770.00 | 10,770.00 | 9.0M |
| 2022-04-24 | 11,340.00 | 11,340.00 | 11,340.00 | 11,340.00 | 0.0M |
| 2022-04-22 | 11,410.00 | 11,440.00 | 11,165.00 | 11,340.00 | 7.4M |
| 2022-04-21 | 11,795.00 | 11,940.00 | 11,640.00 | 11,650.00 | 6.3M |
| 2022-04-20 | 11,790.00 | 11,835.00 | 11,660.00 | 11,675.00 | 4.4M |
| 2022-04-19 | 11,500.00 | 11,880.00 | 11,485.00 | 11,855.00 | 6.6M |
| 2022-04-18 | 11,420.00 | 11,440.00 | 11,220.00 | 11,350.00 | 5.3M |
| 2022-04-17 | 11,505.00 | 11,505.00 | 11,505.00 | 11,505.00 | 0.0M |
| 2022-04-15 | 11,515.00 | 11,575.00 | 11,275.00 | 11,505.00 | 6.6M |
| 2022-04-14 | 11,755.00 | 11,900.00 | 11,610.00 | 11,720.00 | 7.8M |
| 2022-04-13 | 11,380.00 | 11,765.00 | 11,250.00 | 11,755.00 | 8.5M |
| 2022-04-12 | 11,270.00 | 11,380.00 | 11,075.00 | 11,285.00 | 7.6M |
| 2022-04-11 | 11,970.00 | 11,980.00 | 11,460.00 | 11,475.00 | 9.6M |
| 2022-04-10 | 12,075.00 | 12,075.00 | 12,075.00 | 12,075.00 | 0.0M |
| 2022-04-08 | 11,950.00 | 12,075.00 | 11,800.00 | 12,075.00 | 7.2M |
| 2022-04-07 | 11,850.00 | 11,905.00 | 11,715.00 | 11,845.00 | 6.1M |
| 2022-04-06 | 12,250.00 | 12,265.00 | 11,975.00 | 12,035.00 | 7.1M |
| 2022-04-05 | 12,400.00 | 12,600.00 | 12,380.00 | 12,465.00 | 6.4M |
| 2022-04-04 | 12,090.00 | 12,330.00 | 11,985.00 | 12,325.00 | 6.0M |
| 2022-04-03 | 12,130.00 | 12,130.00 | 12,130.00 | 12,130.00 | 0.0M |
| 2022-04-01 | 12,150.00 | 12,220.00 | 12,015.00 | 12,130.00 | 5.0M |
| 2022-03-31 | 12,110.00 | 12,395.00 | 12,100.00 | 12,320.00 | 5.7M |
| 2022-03-30 | 12,250.00 | 12,330.00 | 12,130.00 | 12,205.00 | 7.2M |
| 2022-03-29 | 11,860.00 | 12,130.00 | 11,850.00 | 12,120.00 | 6.9M |
| 2022-03-28 | 12,010.00 | 12,010.00 | 11,670.00 | 11,670.00 | 6.2M |
| 2022-03-27 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 0.0M |
| 2022-03-25 | 12,195.00 | 12,225.00 | 12,030.00 | 12,070.00 | 6.5M |
| 2022-03-24 | 11,960.00 | 12,145.00 | 11,730.00 | 12,045.00 | 7.2M |
| 2022-03-23 | 12,145.00 | 12,290.00 | 12,010.00 | 12,145.00 | 7.2M |
| 2022-03-22 | 11,770.00 | 11,975.00 | 11,670.00 | 11,945.00 | 7.7M |
| 2022-03-21 | 12,300.00 | 12,305.00 | 11,835.00 | 11,835.00 | 7.7M |
| 2022-03-20 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0.0M |
| 2022-03-18 | 11,940.00 | 12,200.00 | 11,820.00 | 12,200.00 | 8.7M |
| 2022-03-17 | 11,715.00 | 12,120.00 | 11,715.00 | 11,950.00 | 13.0M |
| 2022-03-16 | 11,100.00 | 11,365.00 | 10,965.00 | 11,355.00 | 9.8M |
| 2022-03-15 | 10,660.00 | 10,840.00 | 10,505.00 | 10,710.00 | 9.0M |
| 2022-03-14 | 11,350.00 | 11,420.00 | 10,700.00 | 10,750.00 | 12.2M |
| 2022-03-13 | 11,325.00 | 11,325.00 | 11,325.00 | 11,325.00 | 0.0M |
| 2022-03-11 | 11,395.00 | 11,555.00 | 11,275.00 | 11,325.00 | 9.2M |
| 2022-03-10 | 11,210.00 | 11,420.00 | 11,205.00 | 11,410.00 | 10.1M |
| 2022-03-08 | 10,620.00 | 11,010.00 | 10,525.00 | 10,670.00 | 11.4M |
| 2022-03-07 | 11,060.00 | 11,245.00 | 10,780.00 | 10,910.00 | 12.0M |
| 2022-03-06 | 11,410.00 | 11,410.00 | 11,410.00 | 11,410.00 | 0.0M |
| 2022-03-04 | 11,770.00 | 11,800.00 | 11,350.00 | 11,410.00 | 12.4M |
| 2022-03-03 | 11,550.00 | 11,955.00 | 11,480.00 | 11,930.00 | 11.3M |
| 2022-03-02 | 10,960.00 | 11,485.00 | 10,920.00 | 11,395.00 | 12.0M |
| 2022-03-01 | 11,020.00 | 11,020.00 | 11,020.00 | 11,020.00 | 0.0M |
| 2022-02-28 | 10,760.00 | 11,020.00 | 10,650.00 | 11,020.00 | 13.7M |
| 2022-02-27 | 10,915.00 | 10,915.00 | 10,915.00 | 10,915.00 | 0.0M |
| 2022-02-25 | 10,550.00 | 10,915.00 | 10,520.00 | 10,915.00 | 16.4M |
| 2022-02-24 | 10,565.00 | 10,575.00 | 10,110.00 | 10,160.00 | 19.3M |
| 2022-02-23 | 10,695.00 | 10,855.00 | 10,555.00 | 10,810.00 | 11.7M |
| 2022-02-22 | 10,430.00 | 10,680.00 | 10,390.00 | 10,520.00 | 14.3M |
| 2022-02-21 | 10,520.00 | 10,865.00 | 10,290.00 | 10,830.00 | 16.3M |
| 2022-02-20 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 0.0M |
| 2022-02-18 | 10,305.00 | 10,870.00 | 10,255.00 | 10,825.00 | 16.1M |
| 2022-02-17 | 10,840.00 | 11,140.00 | 10,325.00 | 10,650.00 | 21.8M |
| 2022-02-16 | 10,280.00 | 10,900.00 | 10,260.00 | 10,900.00 | 12.4M |
| 2022-02-15 | 10,230.00 | 10,410.00 | 9,865.00 | 9,910.00 | 15.1M |
| 2022-02-14 | 10,260.00 | 10,400.00 | 10,025.00 | 10,195.00 | 15.3M |
| 2022-02-11 | 10,710.00 | 10,895.00 | 10,475.00 | 10,475.00 | 13.7M |
| 2022-02-10 | 11,665.00 | 11,705.00 | 10,990.00 | 11,095.00 | 13.3M |
| 2022-02-09 | 11,350.00 | 11,615.00 | 11,285.00 | 11,615.00 | 10.0M |
| 2022-02-08 | 11,300.00 | 11,555.00 | 10,960.00 | 11,140.00 | 11.9M |
| 2022-02-07 | 11,595.00 | 11,600.00 | 11,120.00 | 11,250.00 | 9.6M |
| 2022-02-06 | 11,595.00 | 11,595.00 | 11,595.00 | 11,595.00 | 0.0M |
| 2022-02-04 | 11,295.00 | 11,595.00 | 11,280.00 | 11,595.00 | 12.9M |
| 2022-02-03 | 11,350.00 | 11,580.00 | 11,305.00 | 11,380.00 | 18.0M |
| 2022-02-02 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 0.0M |
| 2022-01-28 | 10,570.00 | 11,105.00 | 10,160.00 | 11,025.00 | 30.5M |
| 2022-01-27 | 11,520.00 | 11,525.00 | 10,430.00 | 10,450.00 | 27.4M |
| 2022-01-26 | 11,980.00 | 12,120.00 | 11,415.00 | 11,435.00 | 24.2M |
| 2022-01-25 | 12,565.00 | 12,615.00 | 11,750.00 | 11,885.00 | 25.4M |
| 2022-01-24 | 12,900.00 | 12,910.00 | 12,300.00 | 12,440.00 | 15.3M |
| 2022-01-23 | 12,995.00 | 12,995.00 | 12,995.00 | 12,995.00 | 0.0M |
| 2022-01-21 | 13,100.00 | 13,310.00 | 12,730.00 | 12,995.00 | 14.0M |
| 2022-01-20 | 12,710.00 | 13,450.00 | 12,695.00 | 13,450.00 | 13.9M |
| 2022-01-19 | 12,810.00 | 13,015.00 | 12,585.00 | 12,760.00 | 11.5M |
| 2022-01-18 | 13,460.00 | 13,790.00 | 12,980.00 | 13,120.00 | 11.8M |
| 2022-01-17 | 13,680.00 | 13,685.00 | 13,305.00 | 13,450.00 | 7.7M |
| 2022-01-16 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 0.0M |
| 2022-01-14 | 13,830.00 | 13,835.00 | 13,520.00 | 13,640.00 | 8.6M |
| 2022-01-13 | 14,530.00 | 14,570.00 | 14,035.00 | 14,090.00 | 6.6M |
| 2022-01-12 | 14,090.00 | 14,580.00 | 14,090.00 | 14,530.00 | 10.7M |
| 2022-01-11 | 14,045.00 | 14,195.00 | 13,610.00 | 13,815.00 | 11.4M |
| 2022-01-10 | 14,445.00 | 14,465.00 | 13,900.00 | 13,955.00 | 11.8M |
| 2022-01-09 | 14,585.00 | 14,585.00 | 14,585.00 | 14,585.00 | 0.0M |
| 2022-01-07 | 14,450.00 | 14,670.00 | 14,400.00 | 14,585.00 | 9.2M |
| 2022-01-06 | 15,000.00 | 15,030.00 | 14,290.00 | 14,325.00 | 17.2M |
| 2022-01-05 | 15,840.00 | 15,875.00 | 15,230.00 | 15,235.00 | 9.9M |
| 2022-01-04 | 16,540.00 | 16,540.00 | 15,815.00 | 16,010.00 | 9.5M |
| 2022-01-03 | 16,595.00 | 16,645.00 | 16,120.00 | 16,440.00 | 7.2M |