| 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 |
| 2024-12-31 |
8,130.90 |
8,130.90 |
8,060.60 |
8,060.60 |
98.7M |
| 2024-12-30 |
8,158.40 |
8,158.40 |
8,083.20 |
8,130.90 |
119.3M |
| 2024-12-27 |
8,121.70 |
8,176.70 |
8,119.30 |
8,158.40 |
105.5M |
| 2024-12-24 |
8,101.80 |
8,128.10 |
8,094.40 |
8,121.70 |
63.6M |
| 2024-12-23 |
7,964.10 |
8,101.80 |
7,964.10 |
8,101.80 |
141.1M |
| 2024-12-20 |
8,071.10 |
8,071.10 |
7,945.70 |
7,964.10 |
481.8M |
| 2024-12-19 |
8,204.40 |
8,204.40 |
8,028.10 |
8,071.10 |
309.5M |
| 2024-12-18 |
8,211.60 |
8,237.00 |
8,190.50 |
8,204.40 |
233.0M |
| 2024-12-17 |
8,151.30 |
8,227.60 |
8,136.80 |
8,211.60 |
208.6M |
| 2024-12-16 |
8,185.50 |
8,185.50 |
8,139.60 |
8,151.30 |
205.6M |
| 2024-12-13 |
8,222.70 |
8,222.70 |
8,155.10 |
8,185.50 |
182.4M |
| 2024-12-12 |
8,242.40 |
8,272.40 |
8,217.80 |
8,222.70 |
202.7M |
| 2024-12-11 |
8,283.60 |
8,286.60 |
8,230.10 |
8,242.40 |
230.5M |
| 2024-12-10 |
8,303.40 |
8,329.70 |
8,248.50 |
8,283.60 |
328.5M |
| 2024-12-09 |
8,292.30 |
8,303.40 |
8,236.70 |
8,303.40 |
254.7M |
| 2024-12-06 |
8,340.70 |
8,340.70 |
8,290.50 |
8,292.30 |
190.6M |
| 2024-12-05 |
8,338.40 |
8,362.60 |
8,335.60 |
8,340.70 |
225.5M |
| 2024-12-04 |
8,377.90 |
8,381.40 |
8,306.30 |
8,338.40 |
220.2M |
| 2024-12-03 |
8,329.60 |
8,398.60 |
8,329.60 |
8,377.90 |
249.6M |
| 2024-12-02 |
8,315.20 |
8,340.40 |
8,308.70 |
8,329.60 |
187.6M |
| 2024-11-29 |
8,328.10 |
8,328.10 |
8,270.40 |
8,315.20 |
209.9M |
| 2024-11-28 |
8,289.80 |
8,360.70 |
8,289.80 |
8,328.10 |
231.3M |
| 2024-11-27 |
8,240.50 |
8,299.60 |
8,240.10 |
8,289.80 |
226.3M |
| 2024-11-26 |
8,315.80 |
8,324.60 |
8,232.80 |
8,240.50 |
259.4M |
| 2024-11-25 |
8,295.10 |
8,359.60 |
8,295.10 |
8,315.80 |
935.0M |
| 2024-11-22 |
8,229.60 |
8,317.40 |
8,229.60 |
8,295.10 |
258.3M |
| 2024-11-21 |
8,230.40 |
8,265.60 |
8,211.10 |
8,229.60 |
234.6M |
| 2024-11-20 |
8,269.50 |
8,278.90 |
8,219.40 |
8,230.40 |
205.1M |
| 2024-11-19 |
8,203.00 |
8,347.40 |
8,201.30 |
8,269.50 |
227.4M |
| 2024-11-18 |
8,196.00 |
8,222.60 |
8,146.50 |
8,203.00 |
188.3M |
| 2024-11-15 |
8,133.60 |
8,196.00 |
8,133.60 |
8,196.00 |
210.1M |
| 2024-11-14 |
8,087.90 |
8,148.00 |
8,087.90 |
8,133.60 |
194.9M |
| 2024-11-13 |
8,149.80 |
8,149.80 |
8,026.50 |
8,087.90 |
202.9M |
| 2024-11-12 |
8,162.40 |
8,162.40 |
8,113.50 |
8,149.80 |
215.7M |
| 2024-11-11 |
8,192.80 |
8,192.80 |
8,135.00 |
8,162.40 |
216.8M |
| 2024-11-08 |
8,126.20 |
8,214.10 |
8,126.20 |
8,192.80 |
211.6M |
| 2024-11-07 |
8,088.90 |
8,127.30 |
8,039.80 |
8,126.20 |
262.4M |
| 2024-11-06 |
8,028.40 |
8,115.50 |
8,028.40 |
8,088.90 |
181.7M |
| 2024-11-05 |
8,058.70 |
8,062.90 |
8,007.40 |
8,028.40 |
144.6M |
| 2024-11-04 |
8,009.70 |
8,075.20 |
8,009.70 |
8,058.70 |
158.1M |
| 2024-11-01 |
8,049.50 |
8,049.50 |
7,953.00 |
8,009.70 |
189.1M |
| 2024-10-31 |
8,070.00 |
8,077.40 |
8,018.90 |
8,049.50 |
262.7M |
| 2024-10-30 |
8,145.10 |
8,157.70 |
8,055.30 |
8,070.00 |
221.1M |
| 2024-10-29 |
8,109.80 |
8,170.50 |
8,109.80 |
8,145.10 |
197.7M |
| 2024-10-28 |
8,101.10 |
8,117.00 |
8,092.00 |
8,109.80 |
153.5M |
| 2024-10-25 |
8,091.00 |
8,135.80 |
8,091.00 |
8,101.10 |
166.6M |
| 2024-10-24 |
8,083.00 |
8,125.10 |
8,055.10 |
8,091.00 |
229.5M |
| 2024-10-23 |
8,068.90 |
8,099.50 |
8,059.20 |
8,083.00 |
163.8M |
| 2024-10-22 |
8,211.60 |
8,211.60 |
8,067.30 |
8,068.90 |
202.7M |
| 2024-10-21 |
8,161.20 |
8,225.60 |
8,161.20 |
8,211.60 |
218.3M |
| 2024-10-18 |
8,229.40 |
8,229.40 |
8,137.80 |
8,161.20 |
257.5M |
| 2024-10-17 |
8,167.50 |
8,256.40 |
8,167.50 |
8,229.40 |
248.0M |
| 2024-10-16 |
8,194.20 |
8,194.20 |
8,145.10 |
8,167.50 |
238.1M |
| 2024-10-15 |
8,133.80 |
8,216.70 |
8,133.80 |
8,194.20 |
208.3M |
| 2024-10-14 |
8,086.20 |
8,154.20 |
8,086.20 |
8,133.80 |
169.5M |
| 2024-10-11 |
8,102.50 |
8,102.50 |
8,069.90 |
8,086.20 |
149.5M |
| 2024-10-10 |
8,070.40 |
8,123.10 |
8,070.40 |
8,102.50 |
219.0M |
| 2024-10-09 |
8,065.00 |
8,111.20 |
8,056.30 |
8,070.40 |
195.4M |
| 2024-10-08 |
8,090.40 |
8,110.90 |
8,054.40 |
8,065.00 |
222.7M |
| 2024-10-07 |
8,035.90 |
8,097.30 |
8,035.90 |
8,090.40 |
143.9M |
| 2024-10-04 |
8,102.20 |
8,102.20 |
8,000.10 |
8,035.90 |
215.0M |
| 2024-10-03 |
8,090.70 |
8,120.80 |
8,085.60 |
8,102.20 |
292.6M |
| 2024-10-02 |
8,092.60 |
8,101.90 |
8,061.90 |
8,090.70 |
222.6M |
| 2024-10-01 |
8,171.20 |
8,171.20 |
8,069.10 |
8,092.60 |
220.9M |
| 2024-09-30 |
8,097.20 |
8,188.30 |
8,097.20 |
8,171.20 |
330.5M |
| 2024-09-27 |
8,088.30 |
8,115.00 |
8,088.30 |
8,097.20 |
278.7M |
| 2024-09-26 |
8,029.90 |
8,095.70 |
8,029.90 |
8,088.30 |
273.0M |
| 2024-09-25 |
8,045.70 |
8,079.60 |
8,018.30 |
8,029.90 |
257.5M |
| 2024-09-24 |
8,075.20 |
8,092.00 |
8,021.80 |
8,045.70 |
249.6M |
| 2024-09-23 |
8,141.10 |
8,141.10 |
8,054.10 |
8,075.20 |
238.2M |
| 2024-09-20 |
8,125.00 |
8,179.00 |
8,117.80 |
8,141.10 |
578.6M |
| 2024-09-19 |
8,074.60 |
8,134.20 |
8,068.00 |
8,125.00 |
345.5M |
| 2024-09-18 |
8,070.20 |
8,086.10 |
8,045.10 |
8,074.60 |
200.7M |
| 2024-09-17 |
8,052.00 |
8,081.20 |
8,052.00 |
8,070.20 |
197.9M |
| 2024-09-16 |
8,017.70 |
8,068.20 |
8,017.70 |
8,052.00 |
212.2M |
| 2024-09-13 |
8,004.20 |
8,068.60 |
8,000.20 |
8,017.70 |
280.8M |
| 2024-09-12 |
7,926.70 |
8,008.90 |
7,915.30 |
8,004.20 |
271.7M |
| 2024-09-11 |
7,953.80 |
7,965.30 |
7,903.00 |
7,926.70 |
287.4M |
| 2024-09-10 |
7,933.10 |
8,004.60 |
7,933.10 |
7,953.80 |
261.2M |
| 2024-09-09 |
7,950.00 |
7,950.00 |
7,861.10 |
7,933.10 |
254.0M |
| 2024-09-06 |
7,912.90 |
7,967.50 |
7,912.90 |
7,950.00 |
244.8M |
| 2024-09-05 |
7,881.10 |
7,923.40 |
7,881.10 |
7,912.90 |
283.2M |
| 2024-09-04 |
8,029.90 |
8,029.90 |
7,854.10 |
7,881.10 |
281.7M |
| 2024-09-03 |
8,036.50 |
8,037.00 |
7,997.60 |
8,029.90 |
198.2M |
| 2024-09-02 |
8,008.10 |
8,043.20 |
7,959.00 |
8,036.50 |
261.3M |
| 2024-08-30 |
7,972.80 |
8,008.10 |
7,972.80 |
8,008.10 |
460.5M |
| 2024-08-29 |
7,993.60 |
7,993.60 |
7,942.20 |
7,972.80 |
245.7M |
| 2024-08-28 |
7,991.40 |
7,993.60 |
7,919.40 |
7,993.60 |
271.2M |
| 2024-08-27 |
7,995.70 |
8,031.80 |
7,981.00 |
7,991.40 |
203.5M |
| 2024-08-26 |
7,930.50 |
7,995.70 |
7,930.50 |
7,995.70 |
203.7M |
| 2024-08-23 |
7,927.80 |
7,932.50 |
7,896.50 |
7,930.50 |
284.0M |
| 2024-08-22 |
7,907.70 |
7,943.50 |
7,907.70 |
7,927.80 |
251.2M |
| 2024-08-21 |
7,899.70 |
7,907.70 |
7,848.80 |
7,907.70 |
271.8M |
| 2024-08-20 |
7,884.50 |
7,925.10 |
7,884.50 |
7,899.70 |
204.1M |
| 2024-08-19 |
7,866.90 |
7,889.50 |
7,848.50 |
7,884.50 |
189.6M |
| 2024-08-16 |
7,762.60 |
7,871.60 |
7,762.60 |
7,866.90 |
326.0M |
| 2024-08-15 |
7,752.00 |
7,795.40 |
7,744.80 |
7,762.60 |
327.7M |
| 2024-08-14 |
7,742.70 |
7,817.90 |
7,740.90 |
7,752.00 |
204.0M |
| 2024-08-13 |
7,735.80 |
7,753.00 |
7,717.40 |
7,742.70 |
214.2M |
| 2024-08-12 |
7,702.30 |
7,764.70 |
7,702.30 |
7,735.80 |
154.4M |
| 2024-08-09 |
7,616.90 |
7,723.80 |
7,616.90 |
7,702.30 |
206.2M |
| 2024-08-08 |
7,624.00 |
7,635.60 |
7,570.30 |
7,616.90 |
269.0M |
| 2024-08-07 |
7,612.80 |
7,662.80 |
7,572.30 |
7,624.00 |
231.5M |
| 2024-08-06 |
7,572.20 |
7,640.70 |
7,553.70 |
7,612.80 |
257.2M |
| 2024-08-05 |
7,860.10 |
7,860.10 |
7,554.40 |
7,572.20 |
274.8M |
| 2024-08-02 |
8,036.90 |
8,036.90 |
7,833.70 |
7,860.10 |
268.1M |
| 2024-08-01 |
8,018.20 |
8,076.60 |
8,018.20 |
8,036.90 |
221.2M |
| 2024-07-31 |
7,890.80 |
8,018.20 |
7,889.00 |
8,018.20 |
298.5M |
| 2024-07-30 |
7,928.30 |
7,928.30 |
7,822.00 |
7,890.80 |
194.6M |
| 2024-07-29 |
7,859.70 |
7,941.00 |
7,859.70 |
7,928.30 |
184.5M |
| 2024-07-26 |
7,791.10 |
7,875.00 |
7,791.10 |
7,859.70 |
224.9M |
| 2024-07-25 |
7,893.00 |
7,893.00 |
7,790.80 |
7,791.10 |
274.3M |
| 2024-07-24 |
7,903.60 |
7,903.60 |
7,872.80 |
7,893.00 |
222.3M |
| 2024-07-23 |
7,869.40 |
7,928.60 |
7,869.40 |
7,903.60 |
210.3M |
| 2024-07-22 |
7,912.80 |
7,912.80 |
7,835.90 |
7,869.40 |
204.7M |
| 2024-07-19 |
7,976.90 |
7,976.90 |
7,865.80 |
7,912.80 |
242.2M |
| 2024-07-18 |
7,987.30 |
8,004.60 |
7,961.40 |
7,976.90 |
238.7M |
| 2024-07-17 |
7,934.50 |
8,015.10 |
7,931.40 |
7,987.30 |
226.2M |
| 2024-07-16 |
7,955.70 |
7,955.70 |
7,927.40 |
7,934.50 |
204.3M |
| 2024-07-15 |
7,891.60 |
7,975.10 |
7,891.60 |
7,955.70 |
194.2M |
| 2024-07-12 |
7,830.60 |
7,904.60 |
7,827.70 |
7,891.60 |
212.7M |
| 2024-07-11 |
7,762.50 |
7,842.00 |
7,762.50 |
7,830.60 |
220.1M |
| 2024-07-10 |
7,770.20 |
7,770.20 |
7,724.60 |
7,762.50 |
204.4M |
| 2024-07-09 |
7,697.90 |
7,772.20 |
7,697.90 |
7,770.20 |
208.2M |
| 2024-07-08 |
7,769.30 |
7,769.30 |
7,694.40 |
7,697.90 |
181.8M |
| 2024-07-05 |
7,781.30 |
7,781.30 |
7,756.20 |
7,769.30 |
154.5M |
| 2024-07-04 |
7,681.00 |
7,786.10 |
7,681.00 |
7,781.30 |
211.3M |
| 2024-07-03 |
7,662.00 |
7,687.80 |
7,659.10 |
7,681.00 |
224.7M |
| 2024-07-02 |
7,697.30 |
7,704.40 |
7,649.50 |
7,662.00 |
219.0M |
| 2024-07-01 |
7,707.50 |
7,708.00 |
7,649.60 |
7,697.30 |
175.0M |
| 2024-06-28 |
7,699.60 |
7,758.20 |
7,693.70 |
7,707.50 |
292.6M |
| 2024-06-27 |
7,731.00 |
7,731.00 |
7,593.10 |
7,699.60 |
268.8M |
| 2024-06-26 |
7,782.40 |
7,782.40 |
7,698.70 |
7,731.00 |
265.9M |
| 2024-06-25 |
7,669.90 |
7,782.40 |
7,669.90 |
7,782.40 |
225.5M |
| 2024-06-24 |
7,726.60 |
7,726.60 |
7,662.90 |
7,665.70 |
195.5M |
| 2024-06-21 |
7,702.90 |
7,728.50 |
7,682.10 |
7,726.60 |
583.8M |
| 2024-06-20 |
7,705.30 |
7,708.60 |
7,687.20 |
7,702.90 |
303.0M |
| 2024-06-19 |
7,715.50 |
7,725.80 |
7,691.60 |
7,705.30 |
224.5M |
| 2024-06-18 |
7,633.40 |
7,719.20 |
7,633.40 |
7,715.50 |
311.0M |
| 2024-06-17 |
7,654.10 |
7,663.90 |
7,631.60 |
7,633.40 |
210.0M |
| 2024-06-14 |
7,675.20 |
7,678.40 |
7,648.30 |
7,654.10 |
183.3M |
| 2024-06-13 |
7,640.80 |
7,701.50 |
7,637.10 |
7,675.20 |
263.0M |
| 2024-06-12 |
7,680.70 |
7,680.70 |
7,622.10 |
7,640.80 |
231.7M |
| 2024-06-11 |
7,775.60 |
7,775.60 |
7,653.70 |
7,680.70 |
259.0M |
| 2024-06-07 |
7,734.30 |
7,778.10 |
7,734.30 |
7,775.60 |
157.0M |
| 2024-06-06 |
7,678.20 |
7,751.30 |
7,678.20 |
7,734.30 |
211.0M |
| 2024-06-05 |
7,645.50 |
7,686.10 |
7,634.70 |
7,678.20 |
264.8M |
| 2024-06-04 |
7,662.30 |
7,671.90 |
7,645.50 |
7,645.50 |
187.2M |
| 2024-06-03 |
7,595.90 |
7,675.70 |
7,595.90 |
7,662.30 |
178.1M |
| 2024-05-31 |
7,529.20 |
7,595.90 |
7,529.20 |
7,595.90 |
717.1M |
| 2024-05-30 |
7,565.90 |
7,565.90 |
7,498.40 |
7,529.20 |
235.0M |
| 2024-05-29 |
7,675.20 |
7,675.20 |
7,559.50 |
7,565.90 |
246.6M |
| 2024-05-28 |
7,687.00 |
7,703.20 |
7,669.30 |
7,675.20 |
197.0M |
| 2024-05-27 |
7,630.60 |
7,692.80 |
7,630.60 |
7,687.00 |
178.1M |
| 2024-05-24 |
7,713.70 |
7,713.70 |
7,620.10 |
7,630.60 |
175.2M |
| 2024-05-23 |
7,748.80 |
7,748.80 |
7,662.20 |
7,713.70 |
220.3M |
| 2024-05-22 |
7,745.40 |
7,775.10 |
7,745.40 |
7,748.80 |
303.6M |
| 2024-05-21 |
7,767.00 |
7,774.00 |
7,735.20 |
7,745.40 |
272.2M |
| 2024-05-20 |
7,723.40 |
7,777.80 |
7,723.40 |
7,767.00 |
195.9M |
| 2024-05-17 |
7,783.60 |
7,789.80 |
7,716.70 |
7,723.40 |
210.6M |
| 2024-05-16 |
7,648.80 |
7,803.90 |
7,648.80 |
7,783.60 |
268.5M |
| 2024-05-15 |
7,619.90 |
7,680.40 |
7,619.90 |
7,648.80 |
159.6M |
| 2024-05-14 |
7,646.10 |
7,646.10 |
7,605.70 |
7,619.90 |
190.5M |
| 2024-05-13 |
7,640.10 |
7,646.10 |
7,611.20 |
7,646.10 |
162.1M |
| 2024-05-10 |
7,614.60 |
7,660.00 |
7,614.60 |
7,640.10 |
161.9M |
| 2024-05-09 |
7,703.10 |
7,703.10 |
7,609.80 |
7,614.60 |
205.2M |
| 2024-05-08 |
7,697.90 |
7,720.40 |
7,685.70 |
7,703.10 |
211.9M |
| 2024-05-07 |
7,590.00 |
7,697.90 |
7,590.00 |
7,697.90 |
258.6M |
| 2024-05-06 |
7,523.20 |
7,590.70 |
7,523.20 |
7,590.00 |
190.1M |
| 2024-05-03 |
7,484.80 |
7,537.00 |
7,484.80 |
7,523.20 |
274.8M |
| 2024-05-02 |
7,468.50 |
7,514.50 |
7,465.60 |
7,484.80 |
263.8M |
| 2024-05-01 |
7,553.00 |
7,553.00 |
7,454.10 |
7,468.50 |
209.0M |
| 2024-04-30 |
7,517.90 |
7,553.00 |
7,506.30 |
7,553.00 |
234.3M |
| 2024-04-29 |
7,480.80 |
7,532.80 |
7,480.80 |
7,517.90 |
193.3M |
| 2024-04-26 |
7,601.10 |
7,601.10 |
7,471.60 |
7,480.80 |
208.7M |
| 2024-04-24 |
7,598.80 |
7,636.70 |
7,593.80 |
7,601.10 |
224.2M |
| 2024-04-23 |
7,563.50 |
7,620.00 |
7,562.30 |
7,598.80 |
184.4M |
| 2024-04-22 |
7,487.00 |
7,596.80 |
7,487.00 |
7,563.50 |
183.9M |
| 2024-04-19 |
7,555.90 |
7,555.90 |
7,405.10 |
7,487.00 |
285.9M |
| 2024-04-18 |
7,518.70 |
7,574.40 |
7,518.70 |
7,555.90 |
199.1M |
| 2024-04-17 |
7,539.60 |
7,549.40 |
7,515.50 |
7,518.70 |
176.3M |
| 2024-04-16 |
7,675.50 |
7,675.50 |
7,509.20 |
7,539.60 |
356.6M |
| 2024-04-15 |
7,700.40 |
7,703.80 |
7,657.30 |
7,675.50 |
206.3M |
| 2024-04-12 |
7,731.10 |
7,731.10 |
7,675.20 |
7,700.40 |
175.9M |
| 2024-04-11 |
7,763.20 |
7,763.20 |
7,672.10 |
7,731.10 |
204.3M |
| 2024-04-10 |
7,738.60 |
7,783.60 |
7,738.60 |
7,763.20 |
208.8M |
| 2024-04-09 |
7,701.60 |
7,754.50 |
7,701.60 |
7,738.60 |
184.3M |
| 2024-04-08 |
7,695.70 |
7,714.20 |
7,686.30 |
7,701.60 |
187.3M |
| 2024-04-05 |
7,733.30 |
7,733.30 |
7,660.30 |
7,695.70 |
198.4M |
| 2024-04-04 |
7,709.40 |
7,756.10 |
7,709.40 |
7,733.30 |
183.1M |
| 2024-04-03 |
7,805.10 |
7,816.50 |
7,694.60 |
7,709.40 |
241.7M |
| 2024-04-02 |
7,808.90 |
7,830.80 |
7,783.40 |
7,805.10 |
229.6M |
| 2024-03-28 |
7,744.00 |
7,820.30 |
7,744.00 |
7,808.90 |
255.1M |
| 2024-03-27 |
7,700.80 |
7,744.00 |
7,690.30 |
7,744.00 |
172.6M |
| 2024-03-26 |
7,729.80 |
7,735.80 |
7,696.10 |
7,700.80 |
225.3M |
| 2024-03-25 |
7,685.80 |
7,765.30 |
7,685.80 |
7,729.80 |
178.9M |
| 2024-03-22 |
7,692.00 |
7,700.50 |
7,647.30 |
7,685.80 |
246.7M |
| 2024-03-21 |
7,610.30 |
7,696.30 |
7,610.30 |
7,692.00 |
316.6M |
| 2024-03-20 |
7,614.50 |
7,658.10 |
7,608.40 |
7,610.30 |
201.0M |
| 2024-03-19 |
7,586.80 |
7,619.90 |
7,577.80 |
7,614.50 |
214.9M |
| 2024-03-18 |
7,585.30 |
7,590.90 |
7,554.30 |
7,586.80 |
184.9M |
| 2024-03-15 |
7,625.30 |
7,625.30 |
7,497.20 |
7,585.30 |
606.9M |
| 2024-03-14 |
7,645.40 |
7,664.30 |
7,610.50 |
7,625.30 |
283.5M |
| 2024-03-13 |
7,623.70 |
7,655.60 |
7,620.90 |
7,645.40 |
251.8M |
| 2024-03-12 |
7,630.60 |
7,654.50 |
7,613.60 |
7,623.70 |
220.0M |
| 2024-03-11 |
7,779.10 |
7,779.10 |
7,620.20 |
7,630.60 |
177.2M |
| 2024-03-08 |
7,694.60 |
7,784.70 |
7,694.60 |
7,779.10 |
241.4M |
| 2024-03-07 |
7,676.80 |
7,705.80 |
7,658.40 |
7,694.60 |
223.8M |
| 2024-03-06 |
7,660.10 |
7,684.80 |
7,641.00 |
7,676.80 |
227.4M |
| 2024-03-05 |
7,681.30 |
7,700.20 |
7,657.20 |
7,660.10 |
274.6M |
| 2024-03-04 |
7,697.90 |
7,713.60 |
7,670.30 |
7,681.30 |
240.0M |
| 2024-03-01 |
7,653.90 |
7,697.90 |
7,644.80 |
7,697.90 |
243.5M |
| 2024-02-29 |
7,613.50 |
7,658.30 |
7,586.30 |
7,653.90 |
527.9M |
| 2024-02-28 |
7,630.70 |
7,645.50 |
7,600.80 |
7,613.50 |
236.5M |
| 2024-02-27 |
7,610.50 |
7,632.00 |
7,574.80 |
7,630.70 |
235.6M |
| 2024-02-26 |
7,604.80 |
7,640.90 |
7,591.30 |
7,610.50 |
240.9M |
| 2024-02-23 |
7,560.20 |
7,618.70 |
7,560.20 |
7,604.80 |
228.2M |
| 2024-02-22 |
7,563.80 |
7,567.40 |
7,533.10 |
7,560.20 |
269.4M |
| 2024-02-21 |
7,614.40 |
7,614.40 |
7,540.60 |
7,563.80 |
317.9M |
| 2024-02-20 |
7,619.80 |
7,624.20 |
7,588.10 |
7,614.40 |
234.9M |
| 2024-02-19 |
7,606.10 |
7,636.60 |
7,606.10 |
7,619.80 |
201.4M |
| 2024-02-16 |
7,550.60 |
7,625.80 |
7,550.60 |
7,606.10 |
317.8M |
| 2024-02-15 |
7,495.50 |
7,563.60 |
7,480.70 |
7,550.60 |
318.1M |
| 2024-02-14 |
7,548.90 |
7,548.90 |
7,431.70 |
7,495.50 |
206.7M |
| 2024-02-13 |
7,566.30 |
7,587.10 |
7,544.60 |
7,548.90 |
186.1M |
| 2024-02-12 |
7,603.20 |
7,603.20 |
7,556.50 |
7,566.30 |
133.6M |
| 2024-02-09 |
7,595.80 |
7,614.60 |
7,589.20 |
7,603.20 |
201.5M |
| 2024-02-08 |
7,572.30 |
7,620.30 |
7,572.30 |
7,595.80 |
214.0M |
| 2024-02-07 |
7,543.60 |
7,603.00 |
7,543.60 |
7,572.30 |
240.1M |
| 2024-02-06 |
7,592.30 |
7,592.30 |
7,510.30 |
7,543.60 |
233.9M |
| 2024-02-05 |
7,655.30 |
7,655.30 |
7,553.20 |
7,592.30 |
147.4M |
| 2024-02-02 |
7,548.80 |
7,662.90 |
7,548.80 |
7,655.30 |
223.7M |
| 2024-02-01 |
7,637.80 |
7,637.80 |
7,541.30 |
7,548.80 |
203.2M |
| 2024-01-31 |
7,555.70 |
7,640.90 |
7,520.90 |
7,637.80 |
327.5M |
| 2024-01-30 |
7,539.20 |
7,586.10 |
7,539.20 |
7,555.70 |
204.3M |
| 2024-01-29 |
7,516.30 |
7,544.30 |
7,500.70 |
7,539.20 |
207.8M |
| 2024-01-25 |
7,471.10 |
7,520.90 |
7,471.10 |
7,516.30 |
211.0M |
| 2024-01-24 |
7,470.40 |
7,495.00 |
7,451.90 |
7,471.10 |
228.1M |
| 2024-01-23 |
7,430.90 |
7,488.80 |
7,430.90 |
7,470.40 |
218.5M |
| 2024-01-22 |
7,370.60 |
7,439.80 |
7,370.60 |
7,430.90 |
232.6M |
| 2024-01-19 |
7,291.60 |
7,392.10 |
7,291.60 |
7,370.60 |
259.1M |
| 2024-01-18 |
7,334.20 |
7,334.20 |
7,266.30 |
7,291.60 |
277.9M |
| 2024-01-17 |
7,344.10 |
7,358.90 |
7,311.00 |
7,334.20 |
233.5M |
| 2024-01-16 |
7,423.70 |
7,423.70 |
7,333.70 |
7,344.10 |
186.9M |
| 2024-01-15 |
7,425.80 |
7,432.20 |
7,400.20 |
7,423.70 |
166.4M |
| 2024-01-12 |
7,433.10 |
7,433.10 |
7,402.30 |
7,425.80 |
196.6M |
| 2024-01-11 |
7,395.40 |
7,445.90 |
7,393.90 |
7,433.10 |
214.0M |
| 2024-01-10 |
7,449.20 |
7,449.20 |
7,392.10 |
7,395.40 |
194.2M |
| 2024-01-09 |
7,388.00 |
7,470.90 |
7,388.00 |
7,449.20 |
180.6M |
| 2024-01-08 |
7,427.20 |
7,443.20 |
7,379.30 |
7,388.00 |
158.3M |
| 2024-01-05 |
7,432.40 |
7,452.00 |
7,424.10 |
7,427.20 |
129.5M |
| 2024-01-04 |
7,457.40 |
7,465.60 |
7,420.90 |
7,432.40 |
181.9M |
| 2024-01-03 |
7,552.90 |
7,552.90 |
7,454.60 |
7,457.40 |
158.9M |
| 2024-01-02 |
7,510.80 |
7,554.60 |
7,504.20 |
7,552.90 |
27.4M |