| 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 |
1,178.00 |
1,247.00 |
1,178.00 |
1,216.00 |
7.9M |
| 2024-12-27 |
1,199.00 |
1,235.00 |
1,161.00 |
1,200.00 |
11.0M |
| 2024-12-26 |
1,298.00 |
1,298.00 |
1,209.00 |
1,209.00 |
8.8M |
| 2024-12-24 |
1,314.00 |
1,345.00 |
1,280.00 |
1,283.00 |
7.1M |
| 2024-12-23 |
1,320.00 |
1,320.00 |
1,224.00 |
1,308.00 |
14.8M |
| 2024-12-20 |
1,360.00 |
1,365.00 |
1,278.00 |
1,290.00 |
8.8M |
| 2024-12-19 |
1,350.00 |
1,379.00 |
1,308.00 |
1,351.00 |
6.2M |
| 2024-12-18 |
1,366.00 |
1,410.00 |
1,363.00 |
1,409.00 |
10.3M |
| 2024-12-17 |
1,508.00 |
1,510.00 |
1,353.00 |
1,362.00 |
10.9M |
| 2024-12-16 |
1,540.00 |
1,550.00 |
1,493.00 |
1,503.00 |
4.9M |
| 2024-12-13 |
1,500.00 |
1,519.00 |
1,468.00 |
1,508.00 |
6.1M |
| 2024-12-12 |
1,507.00 |
1,541.00 |
1,432.00 |
1,527.00 |
11.0M |
| 2024-12-11 |
1,465.00 |
1,516.00 |
1,437.00 |
1,474.00 |
7.7M |
| 2024-12-10 |
1,364.00 |
1,469.00 |
1,364.00 |
1,469.00 |
8.1M |
| 2024-12-09 |
1,400.00 |
1,423.00 |
1,329.00 |
1,330.00 |
10.8M |
| 2024-12-06 |
1,441.00 |
1,496.00 |
1,375.00 |
1,464.00 |
11.4M |
| 2024-12-05 |
1,545.00 |
1,545.00 |
1,438.00 |
1,441.00 |
8.6M |
| 2024-12-04 |
1,515.00 |
1,570.00 |
1,486.00 |
1,528.00 |
11.4M |
| 2024-12-03 |
1,582.00 |
1,627.00 |
1,564.00 |
1,600.00 |
8.9M |
| 2024-12-02 |
1,595.00 |
1,654.00 |
1,551.00 |
1,578.00 |
6.5M |
| 2024-11-29 |
1,752.00 |
1,752.00 |
1,555.00 |
1,560.00 |
32.8M |
| 2024-11-28 |
1,702.00 |
1,768.00 |
1,696.00 |
1,750.00 |
12.5M |
| 2024-11-27 |
1,790.00 |
1,824.00 |
1,683.00 |
1,687.00 |
9.7M |
| 2024-11-26 |
1,810.00 |
1,883.00 |
1,777.00 |
1,790.00 |
8.1M |
| 2024-11-25 |
1,750.00 |
1,859.00 |
1,739.00 |
1,837.00 |
9.5M |
| 2024-11-22 |
1,703.00 |
1,773.00 |
1,703.00 |
1,726.00 |
7.7M |
| 2024-11-21 |
1,598.00 |
1,718.00 |
1,598.00 |
1,699.00 |
8.5M |
| 2024-11-20 |
1,584.00 |
1,663.00 |
1,556.00 |
1,618.00 |
7.8M |
| 2024-11-19 |
1,530.00 |
1,600.00 |
1,508.00 |
1,599.00 |
7.2M |
| 2024-11-18 |
1,488.00 |
1,566.00 |
1,437.00 |
1,553.00 |
15.8M |
| 2024-11-15 |
1,488.00 |
1,532.00 |
1,373.00 |
1,480.00 |
27.2M |
| 2024-11-14 |
1,775.00 |
1,786.00 |
1,611.00 |
1,627.00 |
10.7M |
| 2024-11-13 |
1,872.00 |
1,902.00 |
1,731.00 |
1,733.00 |
15.0M |
| 2024-11-12 |
1,950.00 |
1,995.00 |
1,876.00 |
1,905.00 |
13.8M |
| 2024-11-11 |
2,065.00 |
2,070.00 |
1,917.00 |
1,942.00 |
14.8M |
| 2024-11-08 |
2,045.00 |
2,135.00 |
2,010.00 |
2,025.00 |
10.3M |
| 2024-11-07 |
2,130.00 |
2,130.00 |
1,962.00 |
2,015.00 |
22.9M |
| 2024-11-06 |
2,440.00 |
2,465.00 |
2,095.00 |
2,115.00 |
24.4M |
| 2024-11-05 |
2,460.00 |
2,460.00 |
2,385.00 |
2,405.00 |
6.4M |
| 2024-11-04 |
2,365.00 |
2,515.00 |
2,310.00 |
2,490.00 |
8.5M |
| 2024-11-01 |
2,280.00 |
2,410.00 |
2,240.00 |
2,365.00 |
5.6M |
| 2024-10-31 |
2,320.00 |
2,385.00 |
2,260.00 |
2,335.00 |
6.6M |
| 2024-10-30 |
2,400.00 |
2,480.00 |
2,355.00 |
2,370.00 |
10.5M |
| 2024-10-29 |
2,450.00 |
2,455.00 |
2,340.00 |
2,450.00 |
8.7M |
| 2024-10-28 |
2,265.00 |
2,510.00 |
2,265.00 |
2,505.00 |
8.0M |
| 2024-10-25 |
2,385.00 |
2,395.00 |
2,245.00 |
2,260.00 |
4.4M |
| 2024-10-24 |
2,385.00 |
2,425.00 |
2,270.00 |
2,300.00 |
5.1M |
| 2024-10-23 |
2,200.00 |
2,365.00 |
2,175.00 |
2,335.00 |
5.8M |
| 2024-10-22 |
2,350.00 |
2,350.00 |
2,185.00 |
2,185.00 |
7.1M |
| 2024-10-21 |
2,360.00 |
2,425.00 |
2,335.00 |
2,380.00 |
3.6M |
| 2024-10-18 |
2,400.00 |
2,425.00 |
2,305.00 |
2,350.00 |
4.6M |
| 2024-10-17 |
2,470.00 |
2,510.00 |
2,405.00 |
2,410.00 |
4.4M |
| 2024-10-16 |
2,570.00 |
2,580.00 |
2,440.00 |
2,465.00 |
5.0M |
| 2024-10-15 |
2,695.00 |
2,725.00 |
2,470.00 |
2,525.00 |
9.1M |
| 2024-10-14 |
2,700.00 |
2,735.00 |
2,635.00 |
2,695.00 |
4.4M |
| 2024-10-11 |
2,895.00 |
2,965.00 |
2,750.00 |
2,780.00 |
3.9M |
| 2024-10-10 |
2,970.00 |
2,985.00 |
2,875.00 |
2,910.00 |
3.0M |
| 2024-10-08 |
2,860.00 |
2,985.00 |
2,820.00 |
2,955.00 |
4.6M |
| 2024-10-07 |
2,800.00 |
2,925.00 |
2,770.00 |
2,915.00 |
4.7M |
| 2024-10-04 |
2,835.00 |
2,870.00 |
2,735.00 |
2,745.00 |
5.4M |
| 2024-10-02 |
2,795.00 |
2,940.00 |
2,795.00 |
2,860.00 |
3.5M |
| 2024-09-30 |
2,975.00 |
3,060.00 |
2,865.00 |
2,890.00 |
5.5M |
| 2024-09-27 |
2,920.00 |
2,990.00 |
2,870.00 |
2,945.00 |
4.8M |
| 2024-09-26 |
2,775.00 |
2,920.00 |
2,745.00 |
2,920.00 |
5.1M |
| 2024-09-25 |
2,825.00 |
2,860.00 |
2,745.00 |
2,780.00 |
9.3M |
| 2024-09-24 |
2,595.00 |
2,815.00 |
2,585.00 |
2,810.00 |
10.3M |
| 2024-09-23 |
2,455.00 |
2,570.00 |
2,415.00 |
2,570.00 |
4.1M |
| 2024-09-20 |
2,500.00 |
2,530.00 |
2,440.00 |
2,450.00 |
3.0M |
| 2024-09-19 |
2,485.00 |
2,535.00 |
2,350.00 |
2,440.00 |
2.6M |
| 2024-09-13 |
2,400.00 |
2,485.00 |
2,360.00 |
2,450.00 |
3.1M |
| 2024-09-12 |
2,390.00 |
2,445.00 |
2,330.00 |
2,445.00 |
3.6M |
| 2024-09-11 |
2,135.00 |
2,330.00 |
2,130.00 |
2,310.00 |
5.3M |
| 2024-09-10 |
2,240.00 |
2,255.00 |
2,105.00 |
2,115.00 |
4.2M |
| 2024-09-09 |
2,165.00 |
2,255.00 |
2,135.00 |
2,210.00 |
4.5M |
| 2024-09-06 |
2,505.00 |
2,520.00 |
2,225.00 |
2,250.00 |
5.8M |
| 2024-09-05 |
2,600.00 |
2,615.00 |
2,445.00 |
2,490.00 |
6.3M |
| 2024-09-04 |
2,510.00 |
2,615.00 |
2,490.00 |
2,540.00 |
6.7M |
| 2024-09-03 |
2,795.00 |
2,795.00 |
2,640.00 |
2,680.00 |
4.5M |
| 2024-09-02 |
2,490.00 |
2,755.00 |
2,480.00 |
2,740.00 |
12.9M |
| 2024-08-30 |
2,445.00 |
2,480.00 |
2,395.00 |
2,460.00 |
2.5M |
| 2024-08-29 |
2,270.00 |
2,470.00 |
2,265.00 |
2,430.00 |
5.3M |
| 2024-08-28 |
2,420.00 |
2,425.00 |
2,285.00 |
2,290.00 |
3.5M |
| 2024-08-27 |
2,370.00 |
2,460.00 |
2,335.00 |
2,395.00 |
3.0M |
| 2024-08-26 |
2,365.00 |
2,440.00 |
2,350.00 |
2,385.00 |
3.5M |
| 2024-08-23 |
2,345.00 |
2,400.00 |
2,290.00 |
2,335.00 |
3.5M |
| 2024-08-22 |
2,315.00 |
2,435.00 |
2,285.00 |
2,415.00 |
5.0M |
| 2024-08-21 |
2,150.00 |
2,335.00 |
2,135.00 |
2,285.00 |
6.0M |
| 2024-08-20 |
2,195.00 |
2,210.00 |
2,105.00 |
2,170.00 |
3.1M |
| 2024-08-19 |
2,275.00 |
2,305.00 |
2,125.00 |
2,140.00 |
3.4M |
| 2024-08-16 |
2,405.00 |
2,425.00 |
2,285.00 |
2,290.00 |
3.8M |
| 2024-08-14 |
2,285.00 |
2,355.00 |
2,270.00 |
2,320.00 |
3.2M |
| 2024-08-13 |
2,190.00 |
2,255.00 |
2,130.00 |
2,215.00 |
3.7M |
| 2024-08-12 |
2,175.00 |
2,260.00 |
2,175.00 |
2,215.00 |
3.6M |
| 2024-08-09 |
2,060.00 |
2,220.00 |
2,060.00 |
2,170.00 |
5.7M |
| 2024-08-08 |
2,110.00 |
2,155.00 |
1,986.00 |
1,999.00 |
5.5M |
| 2024-08-07 |
2,200.00 |
2,285.00 |
2,160.00 |
2,175.00 |
4.2M |
| 2024-08-06 |
2,125.00 |
2,300.00 |
2,110.00 |
2,265.00 |
7.0M |
| 2024-08-05 |
2,480.00 |
2,480.00 |
1,893.00 |
2,030.00 |
7.7M |
| 2024-08-02 |
2,520.00 |
2,620.00 |
2,475.00 |
2,545.00 |
3.7M |
| 2024-08-01 |
2,495.00 |
2,645.00 |
2,435.00 |
2,610.00 |
4.9M |
| 2024-07-31 |
2,540.00 |
2,560.00 |
2,430.00 |
2,475.00 |
4.3M |
| 2024-07-30 |
2,510.00 |
2,665.00 |
2,490.00 |
2,560.00 |
4.6M |
| 2024-07-29 |
2,495.00 |
2,570.00 |
2,435.00 |
2,550.00 |
3.3M |
| 2024-07-26 |
2,580.00 |
2,595.00 |
2,455.00 |
2,505.00 |
4.0M |
| 2024-07-25 |
2,435.00 |
2,665.00 |
2,395.00 |
2,605.00 |
7.4M |
| 2024-07-24 |
2,550.00 |
2,660.00 |
2,500.00 |
2,540.00 |
6.4M |
| 2024-07-23 |
2,755.00 |
2,755.00 |
2,565.00 |
2,595.00 |
6.9M |
| 2024-07-22 |
2,950.00 |
2,955.00 |
2,680.00 |
2,700.00 |
7.6M |
| 2024-07-19 |
2,850.00 |
2,965.00 |
2,815.00 |
2,965.00 |
3.0M |
| 2024-07-18 |
2,780.00 |
2,930.00 |
2,780.00 |
2,860.00 |
4.4M |
| 2024-07-17 |
2,945.00 |
2,995.00 |
2,850.00 |
2,850.00 |
4.4M |
| 2024-07-16 |
3,145.00 |
3,145.00 |
2,925.00 |
2,945.00 |
5.7M |
| 2024-07-15 |
3,260.00 |
3,265.00 |
3,130.00 |
3,165.00 |
3.9M |
| 2024-07-12 |
3,220.00 |
3,310.00 |
3,185.00 |
3,260.00 |
3.4M |
| 2024-07-11 |
3,195.00 |
3,310.00 |
3,160.00 |
3,255.00 |
3.8M |
| 2024-07-10 |
3,275.00 |
3,310.00 |
3,180.00 |
3,180.00 |
3.3M |
| 2024-07-09 |
3,340.00 |
3,375.00 |
3,275.00 |
3,305.00 |
2.3M |
| 2024-07-08 |
3,270.00 |
3,425.00 |
3,185.00 |
3,325.00 |
4.1M |
| 2024-07-05 |
3,285.00 |
3,315.00 |
3,185.00 |
3,250.00 |
2.7M |
| 2024-07-04 |
3,355.00 |
3,365.00 |
3,225.00 |
3,265.00 |
3.9M |
| 2024-07-03 |
3,155.00 |
3,335.00 |
3,150.00 |
3,260.00 |
7.3M |
| 2024-07-02 |
3,240.00 |
3,285.00 |
3,055.00 |
3,075.00 |
3.6M |
| 2024-07-01 |
3,015.00 |
3,215.00 |
2,980.00 |
3,215.00 |
3.6M |
| 2024-06-28 |
3,010.00 |
3,130.00 |
2,930.00 |
3,050.00 |
3.8M |
| 2024-06-27 |
3,100.00 |
3,130.00 |
3,005.00 |
3,015.00 |
3.0M |
| 2024-06-26 |
3,090.00 |
3,105.00 |
3,035.00 |
3,050.00 |
3.7M |
| 2024-06-25 |
3,150.00 |
3,190.00 |
3,045.00 |
3,065.00 |
3.3M |
| 2024-06-24 |
3,220.00 |
3,230.00 |
3,110.00 |
3,130.00 |
4.5M |
| 2024-06-21 |
3,340.00 |
3,400.00 |
3,245.00 |
3,255.00 |
2.3M |
| 2024-06-20 |
3,370.00 |
3,475.00 |
3,345.00 |
3,365.00 |
2.1M |
| 2024-06-19 |
3,280.00 |
3,400.00 |
3,230.00 |
3,370.00 |
3.7M |
| 2024-06-18 |
3,440.00 |
3,480.00 |
3,250.00 |
3,265.00 |
2.6M |
| 2024-06-17 |
3,485.00 |
3,490.00 |
3,360.00 |
3,385.00 |
3.6M |
| 2024-06-14 |
3,760.00 |
3,760.00 |
3,505.00 |
3,535.00 |
3.7M |
| 2024-06-13 |
3,825.00 |
3,825.00 |
3,665.00 |
3,750.00 |
3.9M |
| 2024-06-12 |
3,770.00 |
3,810.00 |
3,650.00 |
3,710.00 |
2.3M |
| 2024-06-11 |
3,610.00 |
3,835.00 |
3,575.00 |
3,785.00 |
8.3M |
| 2024-06-10 |
3,620.00 |
3,690.00 |
3,490.00 |
3,605.00 |
3.6M |
| 2024-06-07 |
3,595.00 |
3,670.00 |
3,490.00 |
3,670.00 |
4.6M |
| 2024-06-05 |
3,295.00 |
3,555.00 |
3,260.00 |
3,500.00 |
7.0M |
| 2024-06-04 |
3,125.00 |
3,295.00 |
3,100.00 |
3,260.00 |
2.5M |
| 2024-06-03 |
3,135.00 |
3,235.00 |
3,095.00 |
3,150.00 |
4.8M |
| 2024-05-31 |
3,095.00 |
3,175.00 |
3,040.00 |
3,100.00 |
2.8M |
| 2024-05-30 |
3,130.00 |
3,195.00 |
3,015.00 |
3,065.00 |
4.3M |
| 2024-05-29 |
3,350.00 |
3,365.00 |
3,140.00 |
3,155.00 |
3.8M |
| 2024-05-28 |
3,495.00 |
3,495.00 |
3,370.00 |
3,390.00 |
1.9M |
| 2024-05-27 |
3,270.00 |
3,520.00 |
3,200.00 |
3,505.00 |
3.5M |
| 2024-05-24 |
3,330.00 |
3,335.00 |
3,240.00 |
3,260.00 |
3.2M |
| 2024-05-23 |
3,380.00 |
3,450.00 |
3,305.00 |
3,400.00 |
2.1M |
| 2024-05-22 |
3,505.00 |
3,505.00 |
3,385.00 |
3,400.00 |
1.8M |
| 2024-05-21 |
3,560.00 |
3,600.00 |
3,395.00 |
3,440.00 |
2.9M |
| 2024-05-20 |
3,660.00 |
3,665.00 |
3,565.00 |
3,585.00 |
1.6M |
| 2024-05-17 |
3,705.00 |
3,780.00 |
3,635.00 |
3,660.00 |
1.5M |
| 2024-05-16 |
3,775.00 |
3,785.00 |
3,710.00 |
3,740.00 |
1.1M |
| 2024-05-14 |
3,620.00 |
3,735.00 |
3,620.00 |
3,700.00 |
1.5M |
| 2024-05-13 |
3,710.00 |
3,710.00 |
3,580.00 |
3,610.00 |
1.6M |
| 2024-05-10 |
3,735.00 |
3,810.00 |
3,690.00 |
3,710.00 |
1.6M |
| 2024-05-09 |
3,820.00 |
3,820.00 |
3,690.00 |
3,735.00 |
1.3M |
| 2024-05-08 |
3,800.00 |
3,830.00 |
3,745.00 |
3,830.00 |
1.0M |
| 2024-05-07 |
3,925.00 |
3,935.00 |
3,795.00 |
3,825.00 |
1.3M |
| 2024-05-03 |
3,920.00 |
3,970.00 |
3,810.00 |
3,865.00 |
2.4M |
| 2024-05-02 |
3,870.00 |
3,970.00 |
3,870.00 |
3,895.00 |
1.2M |
| 2024-04-30 |
3,990.00 |
4,005.00 |
3,890.00 |
3,935.00 |
2.6M |
| 2024-04-29 |
3,680.00 |
3,885.00 |
3,665.00 |
3,885.00 |
4.9M |
| 2024-04-26 |
3,795.00 |
3,795.00 |
3,595.00 |
3,690.00 |
5.8M |
| 2024-04-25 |
3,830.00 |
3,850.00 |
3,675.00 |
3,710.00 |
2.8M |
| 2024-04-24 |
3,865.00 |
3,940.00 |
3,775.00 |
3,880.00 |
3.3M |
| 2024-04-23 |
3,720.00 |
3,760.00 |
3,630.00 |
3,660.00 |
2.1M |
| 2024-04-22 |
3,600.00 |
3,770.00 |
3,550.00 |
3,770.00 |
2.3M |
| 2024-04-19 |
3,500.00 |
3,555.00 |
3,390.00 |
3,515.00 |
2.9M |
| 2024-04-18 |
3,365.00 |
3,605.00 |
3,360.00 |
3,605.00 |
1.8M |
| 2024-04-17 |
3,490.00 |
3,540.00 |
3,355.00 |
3,375.00 |
1.9M |
| 2024-04-16 |
3,505.00 |
3,530.00 |
3,420.00 |
3,440.00 |
2.3M |
| 2024-04-15 |
3,600.00 |
3,645.00 |
3,540.00 |
3,620.00 |
1.6M |
| 2024-04-12 |
3,890.00 |
3,900.00 |
3,650.00 |
3,690.00 |
1.9M |
| 2024-04-11 |
3,800.00 |
3,870.00 |
3,705.00 |
3,845.00 |
1.3M |
| 2024-04-09 |
3,960.00 |
4,040.00 |
3,845.00 |
3,875.00 |
1.9M |
| 2024-04-08 |
3,855.00 |
3,940.00 |
3,595.00 |
3,935.00 |
5.7M |
| 2024-04-05 |
4,020.00 |
4,045.00 |
3,910.00 |
3,935.00 |
1.8M |
| 2024-04-04 |
4,045.00 |
4,120.00 |
3,910.00 |
4,090.00 |
2.7M |
| 2024-04-03 |
4,230.00 |
4,265.00 |
3,990.00 |
3,990.00 |
3.6M |
| 2024-04-02 |
4,500.00 |
4,535.00 |
4,340.00 |
4,350.00 |
2.3M |
| 2024-04-01 |
4,600.00 |
4,615.00 |
4,495.00 |
4,515.00 |
2.0M |
| 2024-03-29 |
4,730.00 |
4,730.00 |
4,540.00 |
4,630.00 |
3.1M |
| 2024-03-28 |
4,950.00 |
4,965.00 |
4,700.00 |
4,745.00 |
2.9M |
| 2024-03-27 |
4,975.00 |
5,050.00 |
4,825.00 |
4,910.00 |
1.7M |
| 2024-03-26 |
5,065.00 |
5,100.00 |
4,880.00 |
4,920.00 |
2.8M |
| 2024-03-25 |
4,895.00 |
5,055.00 |
4,895.00 |
5,050.00 |
2.6M |
| 2024-03-22 |
4,735.00 |
4,925.00 |
4,720.00 |
4,865.00 |
1.9M |
| 2024-03-21 |
4,785.00 |
4,825.00 |
4,705.00 |
4,775.00 |
1.9M |
| 2024-03-20 |
4,780.00 |
4,825.00 |
4,650.00 |
4,705.00 |
2.4M |
| 2024-03-19 |
4,900.00 |
4,900.00 |
4,630.00 |
4,775.00 |
2.3M |
| 2024-03-18 |
4,630.00 |
4,785.00 |
4,570.00 |
4,785.00 |
2.0M |
| 2024-03-17 |
4,590.00 |
4,590.00 |
4,590.00 |
4,590.00 |
0.0M |
| 2024-03-15 |
4,665.00 |
4,665.00 |
4,530.00 |
4,590.00 |
3.0M |
| 2024-03-14 |
4,840.00 |
4,880.00 |
4,700.00 |
4,770.00 |
2.0M |
| 2024-03-13 |
4,885.00 |
4,945.00 |
4,800.00 |
4,905.00 |
4.0M |
| 2024-03-12 |
4,490.00 |
4,885.00 |
4,470.00 |
4,885.00 |
5.1M |
| 2024-03-11 |
4,450.00 |
4,500.00 |
4,385.00 |
4,440.00 |
1.8M |
| 2024-03-10 |
4,480.00 |
4,480.00 |
4,480.00 |
4,480.00 |
0.0M |
| 2024-03-08 |
4,480.00 |
4,600.00 |
4,430.00 |
4,480.00 |
3.7M |
| 2024-03-07 |
4,275.00 |
4,520.00 |
4,230.00 |
4,390.00 |
4.4M |
| 2024-03-06 |
4,310.00 |
4,415.00 |
4,240.00 |
4,255.00 |
2.8M |
| 2024-03-05 |
4,500.00 |
4,565.00 |
4,360.00 |
4,385.00 |
3.5M |
| 2024-03-04 |
4,550.00 |
4,690.00 |
4,525.00 |
4,650.00 |
2.1M |
| 2024-02-29 |
4,445.00 |
4,530.00 |
4,370.00 |
4,520.00 |
1.7M |
| 2024-02-28 |
4,495.00 |
4,625.00 |
4,425.00 |
4,455.00 |
2.9M |
| 2024-02-27 |
4,565.00 |
4,660.00 |
4,360.00 |
4,400.00 |
1.9M |
| 2024-02-26 |
4,540.00 |
4,585.00 |
4,445.00 |
4,525.00 |
4.1M |
| 2024-02-25 |
4,540.00 |
4,540.00 |
4,540.00 |
4,540.00 |
0.0M |
| 2024-02-23 |
4,655.00 |
4,655.00 |
4,480.00 |
4,540.00 |
3.9M |
| 2024-02-22 |
4,665.00 |
4,760.00 |
4,580.00 |
4,635.00 |
3.9M |
| 2024-02-21 |
4,460.00 |
4,670.00 |
4,420.00 |
4,645.00 |
3.7M |
| 2024-02-20 |
4,400.00 |
4,555.00 |
4,115.00 |
4,555.00 |
3.7M |
| 2024-02-19 |
4,515.00 |
4,620.00 |
4,410.00 |
4,460.00 |
2.7M |
| 2024-02-18 |
4,595.00 |
4,595.00 |
4,595.00 |
4,595.00 |
0.0M |
| 2024-02-16 |
4,525.00 |
4,675.00 |
4,515.00 |
4,595.00 |
4.2M |
| 2024-02-15 |
4,300.00 |
4,420.00 |
4,220.00 |
4,385.00 |
3.2M |
| 2024-02-14 |
4,055.00 |
4,245.00 |
3,940.00 |
4,190.00 |
3.4M |
| 2024-02-13 |
4,235.00 |
4,275.00 |
4,160.00 |
4,200.00 |
2.0M |
| 2024-02-08 |
4,200.00 |
4,260.00 |
4,105.00 |
4,215.00 |
4.3M |
| 2024-02-07 |
3,905.00 |
4,215.00 |
3,800.00 |
3,995.00 |
6.0M |
| 2024-02-06 |
3,930.00 |
3,940.00 |
3,730.00 |
3,785.00 |
3.5M |
| 2024-02-05 |
4,045.00 |
4,050.00 |
3,890.00 |
4,015.00 |
3.6M |
| 2024-02-02 |
3,890.00 |
4,045.00 |
3,805.00 |
4,030.00 |
3.3M |
| 2024-02-01 |
3,640.00 |
3,825.00 |
3,505.00 |
3,825.00 |
3.7M |
| 2024-01-31 |
3,620.00 |
3,780.00 |
3,590.00 |
3,645.00 |
3.0M |
| 2024-01-30 |
3,905.00 |
3,965.00 |
3,610.00 |
3,650.00 |
5.4M |
| 2024-01-29 |
3,850.00 |
3,860.00 |
3,715.00 |
3,770.00 |
3.0M |
| 2024-01-28 |
3,790.00 |
3,790.00 |
3,790.00 |
3,790.00 |
0.0M |
| 2024-01-26 |
3,400.00 |
3,855.00 |
3,400.00 |
3,790.00 |
5.6M |
| 2024-01-25 |
3,600.00 |
3,640.00 |
3,385.00 |
3,505.00 |
4.6M |
| 2024-01-24 |
3,705.00 |
3,790.00 |
3,575.00 |
3,690.00 |
2.7M |
| 2024-01-23 |
3,660.00 |
3,850.00 |
3,610.00 |
3,660.00 |
2.5M |
| 2024-01-22 |
4,165.00 |
4,165.00 |
3,700.00 |
3,710.00 |
4.3M |
| 2024-01-19 |
4,355.00 |
4,415.00 |
4,055.00 |
4,165.00 |
2.2M |
| 2024-01-18 |
4,250.00 |
4,520.00 |
4,220.00 |
4,315.00 |
1.8M |
| 2024-01-17 |
4,660.00 |
4,665.00 |
4,300.00 |
4,300.00 |
2.0M |
| 2024-01-16 |
4,620.00 |
4,740.00 |
4,525.00 |
4,660.00 |
1.2M |
| 2024-01-15 |
4,840.00 |
4,840.00 |
4,605.00 |
4,665.00 |
2.7M |
| 2024-01-12 |
4,980.00 |
5,010.00 |
4,805.00 |
4,895.00 |
1.4M |
| 2024-01-11 |
5,040.00 |
5,170.00 |
5,020.00 |
5,060.00 |
0.9M |
| 2024-01-10 |
5,175.00 |
5,190.00 |
4,960.00 |
5,020.00 |
1.9M |
| 2024-01-09 |
5,370.00 |
5,425.00 |
5,195.00 |
5,230.00 |
0.8M |
| 2024-01-08 |
5,360.00 |
5,405.00 |
5,230.00 |
5,305.00 |
0.9M |
| 2024-01-05 |
5,180.00 |
5,460.00 |
5,060.00 |
5,370.00 |
2.7M |
| 2024-01-04 |
4,995.00 |
5,180.00 |
4,945.00 |
5,155.00 |
2.1M |
| 2024-01-03 |
5,390.00 |
5,395.00 |
5,080.00 |
5,110.00 |
2.6M |
| 2024-01-02 |
5,465.00 |
5,540.00 |
5,410.00 |
5,470.00 |
1.3M |