| 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 |
| 2022-12-30 |
4,680.00 |
4,724.00 |
4,638.00 |
4,671.00 |
0.9M |
| 2022-12-29 |
4,662.00 |
4,684.00 |
4,635.00 |
4,664.00 |
0.8M |
| 2022-12-28 |
4,682.00 |
4,728.00 |
4,678.00 |
4,712.00 |
1.2M |
| 2022-12-27 |
4,692.00 |
4,722.00 |
4,662.00 |
4,682.00 |
0.6M |
| 2022-12-26 |
4,611.00 |
4,673.00 |
4,603.00 |
4,662.00 |
0.9M |
| 2022-12-23 |
4,613.00 |
4,614.00 |
4,564.00 |
4,579.00 |
0.9M |
| 2022-12-22 |
4,674.00 |
4,702.00 |
4,647.00 |
4,690.00 |
1.0M |
| 2022-12-21 |
4,626.00 |
4,695.00 |
4,612.00 |
4,668.00 |
1.8M |
| 2022-12-20 |
4,651.00 |
4,709.00 |
4,540.00 |
4,588.00 |
2.0M |
| 2022-12-19 |
4,645.00 |
4,684.00 |
4,633.00 |
4,670.00 |
1.1M |
| 2022-12-16 |
4,795.00 |
4,803.00 |
4,696.00 |
4,696.00 |
2.1M |
| 2022-12-15 |
4,888.00 |
4,914.00 |
4,835.00 |
4,874.00 |
1.2M |
| 2022-12-14 |
4,861.00 |
4,899.00 |
4,824.00 |
4,893.00 |
1.6M |
| 2022-12-13 |
4,832.00 |
4,873.00 |
4,792.00 |
4,795.00 |
1.3M |
| 2022-12-12 |
4,852.00 |
4,882.00 |
4,789.00 |
4,799.00 |
2.1M |
| 2022-12-09 |
4,847.00 |
4,925.00 |
4,831.00 |
4,906.00 |
2.2M |
| 2022-12-08 |
4,801.00 |
4,816.00 |
4,740.00 |
4,777.00 |
1.5M |
| 2022-12-07 |
4,780.00 |
4,860.00 |
4,777.00 |
4,831.00 |
1.5M |
| 2022-12-06 |
4,750.00 |
4,832.00 |
4,744.00 |
4,811.00 |
1.5M |
| 2022-12-05 |
4,751.00 |
4,816.00 |
4,735.00 |
4,776.00 |
2.0M |
| 2022-12-02 |
4,720.00 |
4,730.00 |
4,661.00 |
4,707.00 |
1.9M |
| 2022-12-01 |
4,715.00 |
4,774.00 |
4,682.00 |
4,722.00 |
2.2M |
| 2022-11-30 |
4,660.00 |
4,667.00 |
4,602.00 |
4,645.00 |
4.4M |
| 2022-11-29 |
4,473.00 |
4,662.00 |
4,452.00 |
4,657.00 |
2.1M |
| 2022-11-28 |
4,600.00 |
4,606.00 |
4,473.00 |
4,510.00 |
1.8M |
| 2022-11-25 |
4,615.00 |
4,649.00 |
4,576.00 |
4,643.00 |
1.4M |
| 2022-11-24 |
4,600.00 |
4,641.00 |
4,570.00 |
4,600.00 |
1.4M |
| 2022-11-22 |
4,522.00 |
4,565.00 |
4,494.00 |
4,494.00 |
1.3M |
| 2022-11-21 |
4,511.00 |
4,622.00 |
4,506.00 |
4,542.00 |
2.0M |
| 2022-11-18 |
4,468.00 |
4,535.00 |
4,454.00 |
4,454.00 |
2.0M |
| 2022-11-17 |
4,653.00 |
4,717.00 |
4,506.00 |
4,506.00 |
2.4M |
| 2022-11-16 |
4,741.00 |
4,795.00 |
4,709.00 |
4,765.00 |
2.5M |
| 2022-11-15 |
4,622.00 |
4,735.00 |
4,600.00 |
4,735.00 |
2.5M |
| 2022-11-14 |
4,582.00 |
4,641.00 |
4,548.00 |
4,552.00 |
2.6M |
| 2022-11-11 |
4,470.00 |
4,536.00 |
4,399.00 |
4,536.00 |
2.7M |
| 2022-11-10 |
4,334.00 |
4,418.00 |
4,298.00 |
4,330.00 |
1.7M |
| 2022-11-09 |
4,265.00 |
4,482.00 |
4,216.00 |
4,404.00 |
4.2M |
| 2022-11-08 |
4,467.00 |
4,512.00 |
4,425.00 |
4,496.00 |
1.7M |
| 2022-11-07 |
4,436.00 |
4,526.00 |
4,435.00 |
4,482.00 |
3.6M |
| 2022-11-04 |
4,221.00 |
4,293.00 |
4,217.00 |
4,292.00 |
1.7M |
| 2022-11-02 |
4,321.00 |
4,353.00 |
4,280.00 |
4,291.00 |
1.5M |
| 2022-11-01 |
4,210.00 |
4,271.00 |
4,180.00 |
4,271.00 |
1.2M |
| 2022-10-31 |
4,197.00 |
4,210.00 |
4,159.00 |
4,182.00 |
1.3M |
| 2022-10-28 |
4,214.00 |
4,215.00 |
4,161.00 |
4,161.00 |
2.1M |
| 2022-10-27 |
4,279.00 |
4,286.00 |
4,235.00 |
4,263.00 |
1.4M |
| 2022-10-26 |
4,240.00 |
4,240.00 |
4,192.00 |
4,209.00 |
1.0M |
| 2022-10-25 |
4,191.00 |
4,245.00 |
4,173.00 |
4,212.00 |
1.3M |
| 2022-10-24 |
4,163.00 |
4,242.00 |
4,162.00 |
4,203.00 |
2.2M |
| 2022-10-21 |
4,128.00 |
4,135.00 |
4,041.00 |
4,041.00 |
1.8M |
| 2022-10-20 |
4,164.00 |
4,172.00 |
4,129.00 |
4,149.00 |
1.0M |
| 2022-10-19 |
4,177.00 |
4,229.00 |
4,177.00 |
4,198.00 |
1.2M |
| 2022-10-18 |
4,226.00 |
4,241.00 |
4,176.00 |
4,217.00 |
1.1M |
| 2022-10-17 |
4,192.00 |
4,218.00 |
4,171.00 |
4,201.00 |
1.3M |
| 2022-10-14 |
4,252.00 |
4,297.00 |
4,218.00 |
4,266.00 |
1.7M |
| 2022-10-13 |
4,100.00 |
4,180.00 |
4,082.00 |
4,167.00 |
1.5M |
| 2022-10-12 |
4,190.00 |
4,198.00 |
4,114.00 |
4,126.00 |
1.5M |
| 2022-10-11 |
4,230.00 |
4,261.00 |
4,210.00 |
4,218.00 |
1.9M |
| 2022-10-07 |
4,302.00 |
4,307.00 |
4,232.00 |
4,244.00 |
1.8M |
| 2022-10-06 |
4,358.00 |
4,417.00 |
4,333.00 |
4,358.00 |
1.6M |
| 2022-10-05 |
4,389.00 |
4,410.00 |
4,299.00 |
4,358.00 |
1.9M |
| 2022-10-04 |
4,257.00 |
4,337.00 |
4,243.00 |
4,326.00 |
1.9M |
| 2022-10-03 |
4,126.00 |
4,161.00 |
4,065.00 |
4,160.00 |
1.7M |
| 2022-09-30 |
4,168.00 |
4,224.00 |
4,110.00 |
4,160.00 |
2.7M |
| 2022-09-29 |
4,093.00 |
4,129.00 |
4,052.00 |
4,105.00 |
2.0M |
| 2022-09-28 |
4,136.00 |
4,172.00 |
4,045.00 |
4,057.00 |
1.9M |
| 2022-09-27 |
4,138.00 |
4,199.00 |
4,122.00 |
4,161.00 |
1.9M |
| 2022-09-26 |
4,257.00 |
4,275.00 |
4,087.00 |
4,094.00 |
2.9M |
| 2022-09-22 |
4,331.00 |
4,351.00 |
4,277.00 |
4,319.00 |
1.6M |
| 2022-09-21 |
4,378.00 |
4,435.00 |
4,367.00 |
4,370.00 |
1.6M |
| 2022-09-20 |
4,420.00 |
4,479.00 |
4,381.00 |
4,390.00 |
1.8M |
| 2022-09-16 |
4,358.00 |
4,419.00 |
4,330.00 |
4,390.00 |
2.0M |
| 2022-09-15 |
4,411.00 |
4,443.00 |
4,395.00 |
4,419.00 |
1.4M |
| 2022-09-14 |
4,434.00 |
4,497.00 |
4,387.00 |
4,445.00 |
2.5M |
| 2022-09-13 |
4,473.00 |
4,616.00 |
4,451.00 |
4,596.00 |
2.9M |
| 2022-09-12 |
4,421.00 |
4,450.00 |
4,386.00 |
4,422.00 |
1.5M |
| 2022-09-09 |
4,336.00 |
4,362.00 |
4,292.00 |
4,358.00 |
1.7M |
| 2022-09-08 |
4,233.00 |
4,278.00 |
4,197.00 |
4,273.00 |
1.3M |
| 2022-09-07 |
4,214.00 |
4,229.00 |
4,165.00 |
4,217.00 |
1.0M |
| 2022-09-06 |
4,240.00 |
4,270.00 |
4,227.00 |
4,252.00 |
0.9M |
| 2022-09-05 |
4,178.00 |
4,243.00 |
4,164.00 |
4,236.00 |
1.0M |
| 2022-09-02 |
4,180.00 |
4,210.00 |
4,127.00 |
4,155.00 |
2.0M |
| 2022-09-01 |
4,310.00 |
4,338.00 |
4,230.00 |
4,239.00 |
2.3M |
| 2022-08-31 |
4,338.00 |
4,410.00 |
4,317.00 |
4,405.00 |
2.0M |
| 2022-08-30 |
4,424.00 |
4,437.00 |
4,399.00 |
4,429.00 |
1.1M |
| 2022-08-29 |
4,381.00 |
4,405.00 |
4,360.00 |
4,387.00 |
1.4M |
| 2022-08-26 |
4,475.00 |
4,514.00 |
4,431.00 |
4,451.00 |
1.4M |
| 2022-08-25 |
4,422.00 |
4,439.00 |
4,391.00 |
4,405.00 |
1.5M |
| 2022-08-24 |
4,497.00 |
4,522.00 |
4,444.00 |
4,451.00 |
1.7M |
| 2022-08-23 |
4,422.00 |
4,458.00 |
4,394.00 |
4,410.00 |
1.3M |
| 2022-08-22 |
4,393.00 |
4,417.00 |
4,337.00 |
4,417.00 |
1.6M |
| 2022-08-19 |
4,430.00 |
4,443.00 |
4,386.00 |
4,429.00 |
1.5M |
| 2022-08-18 |
4,356.00 |
4,473.00 |
4,355.00 |
4,411.00 |
2.5M |
| 2022-08-17 |
4,320.00 |
4,426.00 |
4,307.00 |
4,426.00 |
2.9M |
| 2022-08-16 |
4,238.00 |
4,291.00 |
4,229.00 |
4,270.00 |
1.3M |
| 2022-08-15 |
4,340.00 |
4,350.00 |
4,293.00 |
4,308.00 |
1.5M |
| 2022-08-12 |
4,306.00 |
4,371.00 |
4,242.00 |
4,346.00 |
3.0M |
| 2022-08-10 |
4,200.00 |
4,256.00 |
4,175.00 |
4,215.00 |
1.6M |
| 2022-08-09 |
4,273.00 |
4,314.00 |
4,170.00 |
4,196.00 |
3.0M |
| 2022-08-08 |
4,203.00 |
4,223.00 |
4,150.00 |
4,203.00 |
1.9M |
| 2022-08-05 |
4,172.00 |
4,189.00 |
4,127.00 |
4,163.00 |
1.4M |
| 2022-08-04 |
4,150.00 |
4,152.00 |
4,108.00 |
4,139.00 |
1.4M |
| 2022-08-03 |
4,126.00 |
4,178.00 |
4,091.00 |
4,178.00 |
1.2M |
| 2022-08-02 |
4,170.00 |
4,229.00 |
4,141.00 |
4,152.00 |
2.1M |
| 2022-08-01 |
4,279.00 |
4,321.00 |
4,279.00 |
4,299.00 |
2.0M |
| 2022-07-29 |
4,181.00 |
4,214.00 |
4,158.00 |
4,214.00 |
1.6M |
| 2022-07-28 |
4,179.00 |
4,191.00 |
4,136.00 |
4,173.00 |
1.3M |
| 2022-07-27 |
4,109.00 |
4,144.00 |
4,096.00 |
4,137.00 |
1.2M |
| 2022-07-26 |
4,159.00 |
4,198.00 |
4,135.00 |
4,139.00 |
1.8M |
| 2022-07-25 |
4,071.00 |
4,124.00 |
4,064.00 |
4,118.00 |
1.6M |
| 2022-07-22 |
4,087.00 |
4,106.00 |
4,056.00 |
4,100.00 |
2.1M |
| 2022-07-21 |
4,078.00 |
4,144.00 |
4,068.00 |
4,136.00 |
1.7M |
| 2022-07-20 |
4,108.00 |
4,134.00 |
4,065.00 |
4,113.00 |
2.2M |
| 2022-07-19 |
4,055.00 |
4,075.00 |
4,005.00 |
4,009.00 |
2.3M |
| 2022-07-15 |
3,960.00 |
3,989.00 |
3,910.00 |
3,921.00 |
1.6M |
| 2022-07-14 |
4,006.00 |
4,009.00 |
3,917.00 |
3,955.00 |
1.6M |
| 2022-07-13 |
3,900.00 |
3,949.00 |
3,871.00 |
3,938.00 |
1.9M |
| 2022-07-12 |
4,011.00 |
4,028.00 |
3,941.00 |
3,960.00 |
2.5M |
| 2022-07-11 |
4,089.00 |
4,112.00 |
4,032.00 |
4,065.00 |
1.8M |
| 2022-07-08 |
4,000.00 |
4,129.00 |
3,991.00 |
4,043.00 |
4.2M |
| 2022-07-07 |
3,887.00 |
3,896.00 |
3,767.00 |
3,843.00 |
3.6M |
| 2022-07-06 |
3,879.00 |
3,915.00 |
3,835.00 |
3,878.00 |
4.1M |
| 2022-07-05 |
4,162.00 |
4,173.00 |
4,113.00 |
4,122.00 |
1.7M |
| 2022-07-04 |
4,066.00 |
4,143.00 |
4,039.00 |
4,117.00 |
2.1M |
| 2022-07-01 |
4,205.00 |
4,274.00 |
4,120.00 |
4,136.00 |
2.6M |
| 2022-06-30 |
4,330.00 |
4,351.00 |
4,238.00 |
4,250.00 |
2.4M |
| 2022-06-29 |
4,410.00 |
4,423.00 |
4,323.00 |
4,344.00 |
2.9M |
| 2022-06-28 |
4,379.00 |
4,416.00 |
4,308.00 |
4,356.00 |
2.4M |
| 2022-06-27 |
4,289.00 |
4,369.00 |
4,226.00 |
4,326.00 |
2.7M |
| 2022-06-24 |
4,249.00 |
4,251.00 |
4,153.00 |
4,219.00 |
3.4M |
| 2022-06-23 |
4,480.00 |
4,494.00 |
4,243.00 |
4,274.00 |
3.7M |
| 2022-06-22 |
4,709.00 |
4,709.00 |
4,531.00 |
4,547.00 |
2.2M |
| 2022-06-21 |
4,670.00 |
4,696.00 |
4,606.00 |
4,639.00 |
1.8M |
| 2022-06-20 |
4,796.00 |
4,828.00 |
4,547.00 |
4,593.00 |
2.3M |
| 2022-06-17 |
4,812.00 |
4,843.00 |
4,765.00 |
4,814.00 |
2.5M |
| 2022-06-16 |
4,974.00 |
5,067.00 |
4,920.00 |
4,930.00 |
1.9M |
| 2022-06-15 |
5,004.00 |
5,055.00 |
4,890.00 |
4,893.00 |
2.6M |
| 2022-06-14 |
5,002.00 |
5,141.00 |
4,996.00 |
5,034.00 |
3.7M |
| 2022-06-13 |
5,235.00 |
5,369.00 |
5,139.00 |
5,143.00 |
2.1M |
| 2022-06-10 |
5,380.00 |
5,421.00 |
5,245.00 |
5,311.00 |
1.9M |
| 2022-06-09 |
5,480.00 |
5,513.00 |
5,396.00 |
5,451.00 |
1.7M |
| 2022-06-08 |
5,605.00 |
5,609.00 |
5,480.00 |
5,525.00 |
1.5M |
| 2022-06-07 |
5,505.00 |
5,573.00 |
5,437.00 |
5,546.00 |
1.4M |
| 2022-06-06 |
5,402.00 |
5,518.00 |
5,402.00 |
5,514.00 |
1.1M |
| 2022-06-03 |
5,439.00 |
5,494.00 |
5,409.00 |
5,471.00 |
2.0M |
| 2022-06-02 |
5,401.00 |
5,411.00 |
5,254.00 |
5,296.00 |
1.6M |
| 2022-06-01 |
5,390.00 |
5,407.00 |
5,301.00 |
5,407.00 |
1.5M |
| 2022-05-31 |
5,390.00 |
5,426.00 |
5,369.00 |
5,416.00 |
2.0M |
| 2022-05-30 |
5,428.00 |
5,435.00 |
5,333.00 |
5,407.00 |
2.1M |
| 2022-05-27 |
5,399.00 |
5,414.00 |
5,330.00 |
5,372.00 |
1.5M |
| 2022-05-26 |
5,402.00 |
5,430.00 |
5,317.00 |
5,349.00 |
1.8M |
| 2022-05-25 |
5,361.00 |
5,470.00 |
5,314.00 |
5,430.00 |
1.5M |
| 2022-05-24 |
5,424.00 |
5,520.00 |
5,408.00 |
5,437.00 |
1.8M |
| 2022-05-23 |
5,405.00 |
5,468.00 |
5,312.00 |
5,372.00 |
1.9M |
| 2022-05-20 |
5,269.00 |
5,404.00 |
5,201.00 |
5,343.00 |
2.8M |
| 2022-05-19 |
4,985.00 |
5,164.00 |
4,975.00 |
5,159.00 |
1.5M |
| 2022-05-18 |
5,137.00 |
5,173.00 |
5,063.00 |
5,135.00 |
1.8M |
| 2022-05-17 |
5,079.00 |
5,109.00 |
4,991.00 |
5,037.00 |
1.4M |
| 2022-05-16 |
5,029.00 |
5,100.00 |
4,934.00 |
4,980.00 |
1.8M |
| 2022-05-13 |
4,954.00 |
5,041.00 |
4,915.00 |
4,971.00 |
2.2M |
| 2022-05-12 |
4,973.00 |
5,128.00 |
4,942.00 |
4,968.00 |
2.5M |
| 2022-05-11 |
4,850.00 |
5,045.00 |
4,803.00 |
5,003.00 |
4.6M |
| 2022-05-10 |
5,380.00 |
5,385.00 |
5,159.00 |
5,220.00 |
3.8M |
| 2022-05-09 |
5,570.00 |
5,622.00 |
5,470.00 |
5,495.00 |
2.3M |
| 2022-05-06 |
5,827.00 |
5,843.00 |
5,683.00 |
5,749.00 |
2.1M |
| 2022-05-02 |
5,630.00 |
5,786.00 |
5,625.00 |
5,701.00 |
1.9M |
| 2022-04-28 |
5,440.00 |
5,672.00 |
5,383.00 |
5,671.00 |
3.1M |
| 2022-04-27 |
5,523.00 |
5,650.00 |
5,403.00 |
5,541.00 |
4.6M |
| 2022-04-26 |
5,598.00 |
5,640.00 |
5,314.00 |
5,468.00 |
6.3M |
| 2022-04-25 |
5,880.00 |
6,036.00 |
5,840.00 |
5,869.00 |
2.4M |
| 2022-04-22 |
6,283.00 |
6,317.00 |
6,091.00 |
6,093.00 |
3.1M |
| 2022-04-21 |
6,528.00 |
6,560.00 |
6,405.00 |
6,449.00 |
1.7M |
| 2022-04-20 |
6,556.00 |
6,595.00 |
6,487.00 |
6,568.00 |
1.8M |
| 2022-04-19 |
6,450.00 |
6,619.00 |
6,449.00 |
6,614.00 |
2.6M |
| 2022-04-18 |
6,301.00 |
6,419.00 |
6,291.00 |
6,350.00 |
1.0M |
| 2022-04-15 |
6,409.00 |
6,414.00 |
6,269.00 |
6,331.00 |
1.2M |
| 2022-04-14 |
6,271.00 |
6,437.00 |
6,231.00 |
6,418.00 |
2.1M |
| 2022-04-13 |
6,183.00 |
6,231.00 |
6,016.00 |
6,171.00 |
1.9M |
| 2022-04-12 |
6,120.00 |
6,126.00 |
6,026.00 |
6,083.00 |
1.4M |
| 2022-04-11 |
6,262.00 |
6,398.00 |
6,151.00 |
6,174.00 |
1.9M |
| 2022-04-08 |
6,129.00 |
6,282.00 |
6,086.00 |
6,236.00 |
2.2M |
| 2022-04-07 |
6,111.00 |
6,121.00 |
5,936.00 |
6,053.00 |
2.2M |
| 2022-04-06 |
6,211.00 |
6,343.00 |
6,179.00 |
6,261.00 |
1.4M |
| 2022-04-05 |
6,368.00 |
6,413.00 |
6,214.00 |
6,277.00 |
1.6M |
| 2022-04-04 |
6,194.00 |
6,338.00 |
6,193.00 |
6,328.00 |
1.5M |
| 2022-04-01 |
6,076.00 |
6,208.00 |
6,026.00 |
6,183.00 |
1.8M |
| 2022-03-31 |
6,230.00 |
6,344.00 |
6,141.00 |
6,163.00 |
2.0M |
| 2022-03-30 |
6,139.00 |
6,156.00 |
5,961.00 |
6,151.00 |
2.8M |
| 2022-03-29 |
6,265.00 |
6,384.00 |
6,215.00 |
6,384.00 |
1.8M |
| 2022-03-28 |
6,511.00 |
6,625.00 |
6,280.00 |
6,318.00 |
2.8M |
| 2022-03-25 |
6,458.00 |
6,590.00 |
6,350.00 |
6,588.00 |
2.7M |
| 2022-03-24 |
6,250.00 |
6,446.00 |
6,248.00 |
6,439.00 |
2.7M |
| 2022-03-23 |
6,025.00 |
6,233.00 |
6,025.00 |
6,230.00 |
2.3M |
| 2022-03-22 |
6,059.00 |
6,155.00 |
5,991.00 |
6,025.00 |
2.6M |
| 2022-03-18 |
5,760.00 |
6,024.00 |
5,760.00 |
5,994.00 |
4.0M |
| 2022-03-17 |
5,550.00 |
5,753.00 |
5,411.00 |
5,753.00 |
3.0M |
| 2022-03-16 |
5,400.00 |
5,655.00 |
5,396.00 |
5,592.00 |
3.2M |
| 2022-03-15 |
5,801.00 |
5,891.00 |
5,360.00 |
5,401.00 |
5.9M |
| 2022-03-14 |
6,130.00 |
6,155.00 |
5,978.00 |
6,000.00 |
2.2M |
| 2022-03-11 |
6,137.00 |
6,268.00 |
6,065.00 |
6,117.00 |
2.4M |
| 2022-03-10 |
5,843.00 |
6,166.00 |
5,761.00 |
6,137.00 |
4.2M |
| 2022-03-09 |
6,108.00 |
6,228.00 |
6,013.00 |
6,043.00 |
3.5M |
| 2022-03-08 |
6,284.00 |
6,372.00 |
5,887.00 |
6,008.00 |
5.3M |
| 2022-03-07 |
6,275.00 |
6,420.00 |
6,158.00 |
6,340.00 |
5.2M |
| 2022-03-04 |
6,328.00 |
6,335.00 |
5,905.00 |
6,080.00 |
5.6M |
| 2022-03-03 |
6,082.00 |
6,234.00 |
6,030.00 |
6,228.00 |
3.8M |
| 2022-03-02 |
5,880.00 |
6,005.00 |
5,863.00 |
5,982.00 |
3.6M |
| 2022-03-01 |
5,855.00 |
5,857.00 |
5,710.00 |
5,785.00 |
2.4M |
| 2022-02-28 |
5,575.00 |
5,778.00 |
5,570.00 |
5,746.00 |
3.4M |
| 2022-02-25 |
5,470.00 |
5,542.00 |
5,361.00 |
5,512.00 |
2.8M |
| 2022-02-24 |
5,499.00 |
5,688.00 |
5,489.00 |
5,642.00 |
3.8M |
| 2022-02-22 |
5,402.00 |
5,478.00 |
5,367.00 |
5,412.00 |
1.4M |
| 2022-02-21 |
5,304.00 |
5,540.00 |
5,290.00 |
5,439.00 |
2.0M |
| 2022-02-18 |
5,298.00 |
5,427.00 |
5,273.00 |
5,362.00 |
2.0M |
| 2022-02-17 |
5,445.00 |
5,463.00 |
5,258.00 |
5,325.00 |
3.0M |
| 2022-02-16 |
5,536.00 |
5,554.00 |
5,387.00 |
5,423.00 |
2.6M |
| 2022-02-15 |
5,680.00 |
5,730.00 |
5,545.00 |
5,569.00 |
2.2M |
| 2022-02-14 |
5,483.00 |
5,695.00 |
5,430.00 |
5,684.00 |
2.7M |
| 2022-02-10 |
5,511.00 |
5,579.00 |
5,375.00 |
5,558.00 |
2.2M |
| 2022-02-09 |
5,522.00 |
5,659.00 |
5,404.00 |
5,493.00 |
4.2M |
| 2022-02-08 |
5,465.00 |
5,498.00 |
5,388.00 |
5,422.00 |
1.6M |
| 2022-02-07 |
5,406.00 |
5,447.00 |
5,368.00 |
5,373.00 |
1.3M |
| 2022-02-04 |
5,309.00 |
5,378.00 |
5,280.00 |
5,350.00 |
1.9M |
| 2022-02-03 |
5,289.00 |
5,316.00 |
5,215.00 |
5,296.00 |
1.3M |
| 2022-02-02 |
5,214.00 |
5,320.00 |
5,201.00 |
5,278.00 |
1.4M |
| 2022-02-01 |
5,245.00 |
5,267.00 |
5,150.00 |
5,157.00 |
1.5M |
| 2022-01-31 |
5,239.00 |
5,276.00 |
5,177.00 |
5,248.00 |
1.8M |
| 2022-01-28 |
5,185.00 |
5,314.00 |
5,161.00 |
5,295.00 |
2.2M |
| 2022-01-27 |
5,182.00 |
5,225.00 |
5,077.00 |
5,123.00 |
1.8M |
| 2022-01-26 |
5,188.00 |
5,234.00 |
5,131.00 |
5,151.00 |
1.5M |
| 2022-01-25 |
4,999.00 |
5,125.00 |
4,980.00 |
5,088.00 |
2.3M |
| 2022-01-24 |
5,192.00 |
5,195.00 |
5,065.00 |
5,117.00 |
1.8M |
| 2022-01-21 |
5,004.00 |
5,241.00 |
4,981.00 |
5,214.00 |
3.9M |
| 2022-01-20 |
5,075.00 |
5,112.00 |
4,950.00 |
5,052.00 |
2.6M |
| 2022-01-19 |
4,965.00 |
5,064.00 |
4,920.00 |
4,954.00 |
1.7M |
| 2022-01-18 |
5,055.00 |
5,148.00 |
4,996.00 |
5,065.00 |
1.9M |
| 2022-01-17 |
5,070.00 |
5,144.00 |
5,034.00 |
5,049.00 |
1.6M |
| 2022-01-14 |
5,015.00 |
5,078.00 |
4,933.00 |
5,068.00 |
2.5M |
| 2022-01-13 |
4,898.00 |
5,087.00 |
4,881.00 |
5,048.00 |
3.8M |
| 2022-01-12 |
4,766.00 |
4,805.00 |
4,717.00 |
4,773.00 |
1.9M |
| 2022-01-11 |
4,571.00 |
4,718.00 |
4,568.00 |
4,716.00 |
2.8M |
| 2022-01-07 |
4,549.00 |
4,567.00 |
4,483.00 |
4,552.00 |
1.3M |
| 2022-01-06 |
4,572.00 |
4,605.00 |
4,529.00 |
4,532.00 |
1.6M |
| 2022-01-05 |
4,428.00 |
4,581.00 |
4,411.00 |
4,581.00 |
2.6M |
| 2022-01-04 |
4,361.00 |
4,414.00 |
4,341.00 |
4,387.00 |
0.8M |