| 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 |
| 2023-12-29 |
4,253.00 |
4,273.00 |
4,219.00 |
4,246.00 |
0.9M |
| 2023-12-28 |
4,229.00 |
4,309.00 |
4,209.00 |
4,297.00 |
0.6M |
| 2023-12-27 |
4,200.00 |
4,252.00 |
4,190.00 |
4,229.00 |
0.9M |
| 2023-12-26 |
4,167.00 |
4,199.00 |
4,160.00 |
4,187.00 |
0.7M |
| 2023-12-25 |
4,251.00 |
4,258.00 |
4,179.00 |
4,181.00 |
0.4M |
| 2023-12-22 |
4,229.00 |
4,259.00 |
4,211.00 |
4,232.00 |
0.6M |
| 2023-12-21 |
4,261.00 |
4,294.00 |
4,227.00 |
4,239.00 |
0.8M |
| 2023-12-20 |
4,283.00 |
4,333.00 |
4,275.00 |
4,279.00 |
1.2M |
| 2023-12-19 |
4,195.00 |
4,260.00 |
4,141.00 |
4,260.00 |
1.0M |
| 2023-12-18 |
4,250.00 |
4,253.00 |
4,210.00 |
4,236.00 |
0.9M |
| 2023-12-15 |
4,088.00 |
4,264.00 |
4,076.00 |
4,238.00 |
2.6M |
| 2023-12-14 |
4,066.00 |
4,073.00 |
4,004.00 |
4,042.00 |
1.1M |
| 2023-12-13 |
4,078.00 |
4,091.00 |
4,027.00 |
4,041.00 |
1.3M |
| 2023-12-12 |
4,140.00 |
4,140.00 |
4,091.00 |
4,104.00 |
0.8M |
| 2023-12-11 |
4,130.00 |
4,162.00 |
4,068.00 |
4,094.00 |
1.3M |
| 2023-12-08 |
4,117.00 |
4,117.00 |
4,045.00 |
4,081.00 |
1.6M |
| 2023-12-07 |
4,150.00 |
4,173.00 |
4,114.00 |
4,134.00 |
1.3M |
| 2023-12-06 |
4,175.00 |
4,229.00 |
4,155.00 |
4,217.00 |
1.2M |
| 2023-12-05 |
4,235.00 |
4,273.00 |
4,206.00 |
4,206.00 |
1.1M |
| 2023-12-04 |
4,290.00 |
4,352.00 |
4,244.00 |
4,278.00 |
1.1M |
| 2023-12-01 |
4,304.00 |
4,315.00 |
4,260.00 |
4,274.00 |
0.9M |
| 2023-11-30 |
4,285.00 |
4,299.00 |
4,231.00 |
4,292.00 |
2.3M |
| 2023-11-29 |
4,327.00 |
4,327.00 |
4,282.00 |
4,290.00 |
0.9M |
| 2023-11-28 |
4,315.00 |
4,348.00 |
4,265.00 |
4,285.00 |
1.0M |
| 2023-11-27 |
4,470.00 |
4,470.00 |
4,304.00 |
4,322.00 |
1.7M |
| 2023-11-24 |
4,500.00 |
4,531.00 |
4,460.00 |
4,492.00 |
1.0M |
| 2023-11-22 |
4,420.00 |
4,531.00 |
4,407.00 |
4,482.00 |
1.6M |
| 2023-11-21 |
4,410.00 |
4,457.00 |
4,396.00 |
4,420.00 |
1.3M |
| 2023-11-20 |
4,436.00 |
4,452.00 |
4,363.00 |
4,365.00 |
1.2M |
| 2023-11-17 |
4,390.00 |
4,444.00 |
4,376.00 |
4,437.00 |
1.6M |
| 2023-11-16 |
4,410.00 |
4,410.00 |
4,307.00 |
4,373.00 |
1.2M |
| 2023-11-15 |
4,312.00 |
4,412.00 |
4,302.00 |
4,388.00 |
2.0M |
| 2023-11-14 |
4,205.00 |
4,281.00 |
4,205.00 |
4,242.00 |
1.3M |
| 2023-11-13 |
4,195.00 |
4,222.00 |
4,140.00 |
4,177.00 |
1.1M |
| 2023-11-10 |
4,178.00 |
4,236.00 |
4,138.00 |
4,190.00 |
1.2M |
| 2023-11-09 |
4,035.00 |
4,182.00 |
4,022.00 |
4,174.00 |
2.2M |
| 2023-11-08 |
4,241.00 |
4,258.00 |
4,135.00 |
4,173.00 |
2.1M |
| 2023-11-07 |
4,311.00 |
4,346.00 |
4,276.00 |
4,337.00 |
1.5M |
| 2023-11-06 |
4,333.00 |
4,356.00 |
4,284.00 |
4,356.00 |
1.4M |
| 2023-11-02 |
4,320.00 |
4,321.00 |
4,260.00 |
4,266.00 |
1.0M |
| 2023-11-01 |
4,260.00 |
4,337.00 |
4,260.00 |
4,301.00 |
1.4M |
| 2023-10-31 |
4,150.00 |
4,234.00 |
4,150.00 |
4,216.00 |
1.7M |
| 2023-10-30 |
4,180.00 |
4,186.00 |
4,114.00 |
4,147.00 |
1.1M |
| 2023-10-27 |
4,117.00 |
4,167.00 |
4,103.00 |
4,165.00 |
0.8M |
| 2023-10-26 |
4,071.00 |
4,120.00 |
4,041.00 |
4,063.00 |
0.9M |
| 2023-10-25 |
4,139.00 |
4,160.00 |
4,106.00 |
4,117.00 |
0.8M |
| 2023-10-24 |
4,050.00 |
4,117.00 |
4,004.00 |
4,110.00 |
1.4M |
| 2023-10-23 |
4,120.00 |
4,125.00 |
4,057.00 |
4,064.00 |
1.0M |
| 2023-10-20 |
4,152.00 |
4,171.00 |
4,116.00 |
4,138.00 |
1.1M |
| 2023-10-19 |
4,198.00 |
4,212.00 |
4,145.00 |
4,162.00 |
0.9M |
| 2023-10-18 |
4,300.00 |
4,318.00 |
4,240.00 |
4,252.00 |
0.7M |
| 2023-10-17 |
4,285.00 |
4,325.00 |
4,247.00 |
4,262.00 |
0.9M |
| 2023-10-16 |
4,280.00 |
4,385.00 |
4,277.00 |
4,288.00 |
1.4M |
| 2023-10-13 |
4,272.00 |
4,316.00 |
4,250.00 |
4,280.00 |
1.2M |
| 2023-10-12 |
4,222.00 |
4,330.00 |
4,222.00 |
4,322.00 |
1.1M |
| 2023-10-11 |
4,224.00 |
4,277.00 |
4,207.00 |
4,215.00 |
0.9M |
| 2023-10-10 |
4,251.00 |
4,265.00 |
4,217.00 |
4,223.00 |
1.3M |
| 2023-10-06 |
4,141.00 |
4,171.00 |
4,103.00 |
4,136.00 |
0.8M |
| 2023-10-05 |
4,108.00 |
4,160.00 |
4,057.00 |
4,152.00 |
1.2M |
| 2023-10-04 |
4,162.00 |
4,165.00 |
4,102.00 |
4,119.00 |
1.5M |
| 2023-10-03 |
4,337.00 |
4,351.00 |
4,215.00 |
4,232.00 |
1.9M |
| 2023-10-02 |
4,415.00 |
4,483.00 |
4,363.00 |
4,366.00 |
1.2M |
| 2023-09-29 |
4,484.00 |
4,486.00 |
4,367.00 |
4,399.00 |
1.7M |
| 2023-09-28 |
4,458.00 |
4,523.00 |
4,426.00 |
4,434.00 |
1.3M |
| 2023-09-27 |
4,520.00 |
4,550.00 |
4,494.00 |
4,525.00 |
1.4M |
| 2023-09-26 |
4,630.00 |
4,630.00 |
4,552.00 |
4,554.00 |
1.1M |
| 2023-09-25 |
4,672.00 |
4,672.00 |
4,593.00 |
4,597.00 |
0.8M |
| 2023-09-22 |
4,641.00 |
4,663.00 |
4,581.00 |
4,612.00 |
1.4M |
| 2023-09-21 |
4,717.00 |
4,816.00 |
4,665.00 |
4,686.00 |
1.6M |
| 2023-09-20 |
4,747.00 |
4,769.00 |
4,644.00 |
4,665.00 |
1.0M |
| 2023-09-19 |
4,650.00 |
4,756.00 |
4,637.00 |
4,748.00 |
1.3M |
| 2023-09-15 |
4,707.00 |
4,734.00 |
4,643.00 |
4,670.00 |
2.0M |
| 2023-09-14 |
4,650.00 |
4,704.00 |
4,640.00 |
4,687.00 |
1.5M |
| 2023-09-13 |
4,505.00 |
4,605.00 |
4,502.00 |
4,596.00 |
1.3M |
| 2023-09-12 |
4,520.00 |
4,553.00 |
4,506.00 |
4,528.00 |
0.8M |
| 2023-09-11 |
4,480.00 |
4,489.00 |
4,432.00 |
4,457.00 |
0.8M |
| 2023-09-08 |
4,536.00 |
4,555.00 |
4,434.00 |
4,438.00 |
1.6M |
| 2023-09-07 |
4,626.00 |
4,669.00 |
4,568.00 |
4,568.00 |
1.0M |
| 2023-09-06 |
4,644.00 |
4,717.00 |
4,644.00 |
4,679.00 |
0.9M |
| 2023-09-05 |
4,683.00 |
4,683.00 |
4,610.00 |
4,659.00 |
0.8M |
| 2023-09-04 |
4,617.00 |
4,679.00 |
4,603.00 |
4,679.00 |
1.2M |
| 2023-09-01 |
4,500.00 |
4,597.00 |
4,491.00 |
4,565.00 |
1.2M |
| 2023-08-31 |
4,539.00 |
4,557.00 |
4,511.00 |
4,520.00 |
1.7M |
| 2023-08-30 |
4,585.00 |
4,593.00 |
4,528.00 |
4,539.00 |
0.8M |
| 2023-08-29 |
4,544.00 |
4,574.00 |
4,522.00 |
4,549.00 |
0.7M |
| 2023-08-28 |
4,478.00 |
4,548.00 |
4,475.00 |
4,521.00 |
0.7M |
| 2023-08-25 |
4,447.00 |
4,471.00 |
4,430.00 |
4,469.00 |
0.8M |
| 2023-08-24 |
4,507.00 |
4,527.00 |
4,460.00 |
4,512.00 |
1.0M |
| 2023-08-23 |
4,350.00 |
4,518.00 |
4,349.00 |
4,512.00 |
1.6M |
| 2023-08-22 |
4,333.00 |
4,378.00 |
4,321.00 |
4,378.00 |
0.9M |
| 2023-08-21 |
4,342.00 |
4,363.00 |
4,308.00 |
4,338.00 |
0.8M |
| 2023-08-18 |
4,308.00 |
4,362.00 |
4,287.00 |
4,362.00 |
1.4M |
| 2023-08-17 |
4,297.00 |
4,313.00 |
4,220.00 |
4,307.00 |
1.4M |
| 2023-08-16 |
4,372.00 |
4,372.00 |
4,305.00 |
4,310.00 |
1.3M |
| 2023-08-15 |
4,475.00 |
4,493.00 |
4,436.00 |
4,436.00 |
1.3M |
| 2023-08-14 |
4,565.00 |
4,581.00 |
4,481.00 |
4,504.00 |
1.5M |
| 2023-08-10 |
4,541.00 |
4,574.00 |
4,458.00 |
4,568.00 |
2.0M |
| 2023-08-09 |
4,630.00 |
4,670.00 |
4,550.00 |
4,550.00 |
1.6M |
| 2023-08-08 |
4,732.00 |
4,764.00 |
4,600.00 |
4,611.00 |
2.4M |
| 2023-08-07 |
4,710.00 |
4,750.00 |
4,678.00 |
4,747.00 |
1.4M |
| 2023-08-04 |
4,758.00 |
4,763.00 |
4,700.00 |
4,723.00 |
1.5M |
| 2023-08-03 |
4,782.00 |
4,815.00 |
4,760.00 |
4,770.00 |
1.3M |
| 2023-08-02 |
4,871.00 |
4,949.00 |
4,849.00 |
4,887.00 |
0.9M |
| 2023-08-01 |
4,951.00 |
5,000.00 |
4,931.00 |
4,941.00 |
1.1M |
| 2023-07-31 |
4,924.00 |
4,932.00 |
4,882.00 |
4,914.00 |
1.1M |
| 2023-07-28 |
4,809.00 |
4,900.00 |
4,780.00 |
4,892.00 |
1.6M |
| 2023-07-27 |
4,868.00 |
4,935.00 |
4,857.00 |
4,918.00 |
0.9M |
| 2023-07-26 |
4,926.00 |
4,928.00 |
4,871.00 |
4,898.00 |
1.0M |
| 2023-07-25 |
4,806.00 |
4,931.00 |
4,797.00 |
4,917.00 |
1.6M |
| 2023-07-24 |
4,745.00 |
4,793.00 |
4,727.00 |
4,752.00 |
1.1M |
| 2023-07-21 |
4,750.00 |
4,755.00 |
4,703.00 |
4,723.00 |
1.1M |
| 2023-07-20 |
4,773.00 |
4,781.00 |
4,709.00 |
4,733.00 |
1.0M |
| 2023-07-19 |
4,774.00 |
4,813.00 |
4,737.00 |
4,771.00 |
1.2M |
| 2023-07-18 |
4,774.00 |
4,801.00 |
4,733.00 |
4,743.00 |
1.2M |
| 2023-07-14 |
4,834.00 |
4,854.00 |
4,788.00 |
4,795.00 |
1.3M |
| 2023-07-13 |
4,735.00 |
4,830.00 |
4,727.00 |
4,753.00 |
1.7M |
| 2023-07-12 |
4,740.00 |
4,749.00 |
4,648.00 |
4,665.00 |
1.0M |
| 2023-07-11 |
4,630.00 |
4,716.00 |
4,611.00 |
4,700.00 |
1.5M |
| 2023-07-10 |
4,647.00 |
4,664.00 |
4,564.00 |
4,581.00 |
1.2M |
| 2023-07-07 |
4,600.00 |
4,630.00 |
4,573.00 |
4,577.00 |
1.3M |
| 2023-07-06 |
4,700.00 |
4,702.00 |
4,654.00 |
4,660.00 |
1.3M |
| 2023-07-05 |
4,765.00 |
4,787.00 |
4,730.00 |
4,780.00 |
1.0M |
| 2023-07-04 |
4,702.00 |
4,767.00 |
4,700.00 |
4,750.00 |
1.4M |
| 2023-07-03 |
4,645.00 |
4,706.00 |
4,644.00 |
4,683.00 |
1.3M |
| 2023-06-30 |
4,625.00 |
4,644.00 |
4,592.00 |
4,631.00 |
1.1M |
| 2023-06-29 |
4,622.00 |
4,664.00 |
4,618.00 |
4,630.00 |
1.1M |
| 2023-06-28 |
4,557.00 |
4,675.00 |
4,557.00 |
4,671.00 |
1.2M |
| 2023-06-27 |
4,603.00 |
4,615.00 |
4,566.00 |
4,576.00 |
1.2M |
| 2023-06-26 |
4,611.00 |
4,621.00 |
4,561.00 |
4,571.00 |
1.0M |
| 2023-06-23 |
4,699.00 |
4,715.00 |
4,558.00 |
4,598.00 |
2.0M |
| 2023-06-22 |
4,762.00 |
4,792.00 |
4,719.00 |
4,738.00 |
1.4M |
| 2023-06-21 |
4,700.00 |
4,748.00 |
4,672.00 |
4,739.00 |
1.9M |
| 2023-06-20 |
4,816.00 |
4,829.00 |
4,717.00 |
4,739.00 |
1.7M |
| 2023-06-19 |
4,968.00 |
4,980.00 |
4,796.00 |
4,816.00 |
1.9M |
| 2023-06-16 |
4,929.00 |
5,042.00 |
4,921.00 |
4,973.00 |
3.5M |
| 2023-06-15 |
4,882.00 |
4,948.00 |
4,844.00 |
4,927.00 |
1.8M |
| 2023-06-14 |
4,750.00 |
4,947.00 |
4,748.00 |
4,920.00 |
3.5M |
| 2023-06-13 |
4,616.00 |
4,665.00 |
4,608.00 |
4,649.00 |
1.3M |
| 2023-06-12 |
4,666.00 |
4,679.00 |
4,638.00 |
4,655.00 |
1.2M |
| 2023-06-09 |
4,621.00 |
4,641.00 |
4,598.00 |
4,625.00 |
1.9M |
| 2023-06-08 |
4,591.00 |
4,624.00 |
4,542.00 |
4,568.00 |
1.4M |
| 2023-06-07 |
4,600.00 |
4,636.00 |
4,558.00 |
4,564.00 |
2.0M |
| 2023-06-06 |
4,487.00 |
4,581.00 |
4,465.00 |
4,581.00 |
1.7M |
| 2023-06-05 |
4,505.00 |
4,560.00 |
4,485.00 |
4,520.00 |
2.3M |
| 2023-06-02 |
4,309.00 |
4,414.00 |
4,277.00 |
4,404.00 |
2.1M |
| 2023-06-01 |
4,241.00 |
4,273.00 |
4,224.00 |
4,258.00 |
1.5M |
| 2023-05-31 |
4,250.00 |
4,298.00 |
4,222.00 |
4,230.00 |
4.8M |
| 2023-05-30 |
4,300.00 |
4,338.00 |
4,273.00 |
4,323.00 |
1.1M |
| 2023-05-29 |
4,326.00 |
4,365.00 |
4,320.00 |
4,325.00 |
1.2M |
| 2023-05-26 |
4,270.00 |
4,284.00 |
4,233.00 |
4,256.00 |
1.5M |
| 2023-05-25 |
4,321.00 |
4,325.00 |
4,268.00 |
4,278.00 |
2.2M |
| 2023-05-24 |
4,378.00 |
4,410.00 |
4,368.00 |
4,382.00 |
1.2M |
| 2023-05-23 |
4,407.00 |
4,426.00 |
4,358.00 |
4,361.00 |
1.9M |
| 2023-05-22 |
4,419.00 |
4,421.00 |
4,355.00 |
4,406.00 |
1.3M |
| 2023-05-19 |
4,429.00 |
4,441.00 |
4,354.00 |
4,381.00 |
1.9M |
| 2023-05-18 |
4,391.00 |
4,407.00 |
4,331.00 |
4,407.00 |
2.1M |
| 2023-05-17 |
4,369.00 |
4,379.00 |
4,322.00 |
4,335.00 |
1.9M |
| 2023-05-16 |
4,459.00 |
4,472.00 |
4,381.00 |
4,402.00 |
1.9M |
| 2023-05-15 |
4,319.00 |
4,439.00 |
4,317.00 |
4,429.00 |
2.7M |
| 2023-05-12 |
4,467.00 |
4,499.00 |
4,324.00 |
4,326.00 |
4.9M |
| 2023-05-11 |
4,555.00 |
4,560.00 |
4,436.00 |
4,466.00 |
6.0M |
| 2023-05-10 |
5,175.00 |
5,194.00 |
5,038.00 |
5,060.00 |
2.4M |
| 2023-05-09 |
5,070.00 |
5,146.00 |
5,042.00 |
5,140.00 |
1.9M |
| 2023-05-08 |
5,007.00 |
5,060.00 |
4,977.00 |
5,036.00 |
1.2M |
| 2023-05-02 |
5,029.00 |
5,045.00 |
4,988.00 |
5,008.00 |
1.0M |
| 2023-05-01 |
5,080.00 |
5,093.00 |
5,014.00 |
5,029.00 |
1.0M |
| 2023-04-28 |
5,034.00 |
5,047.00 |
4,962.00 |
5,009.00 |
1.4M |
| 2023-04-27 |
4,970.00 |
4,998.00 |
4,939.00 |
4,997.00 |
0.9M |
| 2023-04-26 |
4,972.00 |
5,008.00 |
4,968.00 |
5,000.00 |
1.6M |
| 2023-04-25 |
5,165.00 |
5,167.00 |
5,072.00 |
5,072.00 |
1.4M |
| 2023-04-24 |
5,180.00 |
5,188.00 |
5,121.00 |
5,121.00 |
1.2M |
| 2023-04-21 |
5,185.00 |
5,223.00 |
5,161.00 |
5,204.00 |
1.2M |
| 2023-04-20 |
5,274.00 |
5,303.00 |
5,265.00 |
5,282.00 |
1.0M |
| 2023-04-19 |
5,219.00 |
5,315.00 |
5,215.00 |
5,309.00 |
2.0M |
| 2023-04-18 |
5,240.00 |
5,243.00 |
5,166.00 |
5,185.00 |
1.7M |
| 2023-04-17 |
5,253.00 |
5,289.00 |
5,213.00 |
5,277.00 |
0.8M |
| 2023-04-14 |
5,154.00 |
5,270.00 |
5,151.00 |
5,256.00 |
1.4M |
| 2023-04-13 |
5,187.00 |
5,204.00 |
5,162.00 |
5,179.00 |
1.0M |
| 2023-04-12 |
5,255.00 |
5,266.00 |
5,168.00 |
5,183.00 |
1.5M |
| 2023-04-11 |
5,160.00 |
5,228.00 |
5,097.00 |
5,222.00 |
1.9M |
| 2023-04-10 |
5,087.00 |
5,106.00 |
5,051.00 |
5,079.00 |
0.8M |
| 2023-04-07 |
5,030.00 |
5,046.00 |
4,986.00 |
5,016.00 |
0.6M |
| 2023-04-06 |
5,017.00 |
5,038.00 |
4,989.00 |
5,021.00 |
1.2M |
| 2023-04-05 |
5,055.00 |
5,073.00 |
5,025.00 |
5,065.00 |
1.1M |
| 2023-04-04 |
5,160.00 |
5,210.00 |
5,108.00 |
5,124.00 |
1.3M |
| 2023-04-03 |
5,068.00 |
5,119.00 |
5,062.00 |
5,108.00 |
1.2M |
| 2023-03-31 |
5,074.00 |
5,100.00 |
5,043.00 |
5,049.00 |
1.5M |
| 2023-03-30 |
5,061.00 |
5,080.00 |
4,973.00 |
5,009.00 |
1.1M |
| 2023-03-29 |
5,079.00 |
5,109.00 |
5,051.00 |
5,103.00 |
1.5M |
| 2023-03-28 |
4,958.00 |
5,056.00 |
4,958.00 |
5,045.00 |
1.3M |
| 2023-03-27 |
4,972.00 |
4,974.00 |
4,899.00 |
4,951.00 |
1.0M |
| 2023-03-24 |
4,950.00 |
4,981.00 |
4,882.00 |
4,905.00 |
1.0M |
| 2023-03-23 |
4,847.00 |
4,943.00 |
4,824.00 |
4,943.00 |
1.1M |
| 2023-03-22 |
4,850.00 |
4,879.00 |
4,812.00 |
4,871.00 |
1.4M |
| 2023-03-20 |
4,815.00 |
4,870.00 |
4,777.00 |
4,780.00 |
1.6M |
| 2023-03-17 |
4,791.00 |
4,830.00 |
4,715.00 |
4,811.00 |
2.3M |
| 2023-03-16 |
4,858.00 |
4,872.00 |
4,770.00 |
4,782.00 |
2.7M |
| 2023-03-15 |
5,120.00 |
5,133.00 |
5,066.00 |
5,098.00 |
1.1M |
| 2023-03-14 |
5,060.00 |
5,069.00 |
5,005.00 |
5,020.00 |
1.4M |
| 2023-03-13 |
5,100.00 |
5,110.00 |
5,035.00 |
5,101.00 |
1.3M |
| 2023-03-10 |
5,200.00 |
5,240.00 |
5,135.00 |
5,152.00 |
1.6M |
| 2023-03-09 |
5,288.00 |
5,302.00 |
5,237.00 |
5,278.00 |
1.7M |
| 2023-03-08 |
5,237.00 |
5,263.00 |
5,182.00 |
5,197.00 |
2.7M |
| 2023-03-07 |
5,292.00 |
5,393.00 |
5,287.00 |
5,376.00 |
1.3M |
| 2023-03-06 |
5,359.00 |
5,397.00 |
5,321.00 |
5,336.00 |
1.1M |
| 2023-03-03 |
5,350.00 |
5,368.00 |
5,274.00 |
5,307.00 |
1.9M |
| 2023-03-02 |
5,361.00 |
5,515.00 |
5,297.00 |
5,301.00 |
3.2M |
| 2023-03-01 |
5,102.00 |
5,271.00 |
5,102.00 |
5,261.00 |
1.7M |
| 2023-02-28 |
5,158.00 |
5,162.00 |
5,050.00 |
5,060.00 |
2.8M |
| 2023-02-27 |
5,030.00 |
5,144.00 |
5,027.00 |
5,127.00 |
1.3M |
| 2023-02-24 |
5,140.00 |
5,155.00 |
5,075.00 |
5,125.00 |
1.9M |
| 2023-02-22 |
5,317.00 |
5,350.00 |
5,233.00 |
5,254.00 |
1.3M |
| 2023-02-21 |
5,303.00 |
5,394.00 |
5,303.00 |
5,343.00 |
2.0M |
| 2023-02-20 |
5,228.00 |
5,239.00 |
5,151.00 |
5,203.00 |
1.3M |
| 2023-02-17 |
5,097.00 |
5,188.00 |
5,073.00 |
5,183.00 |
1.6M |
| 2023-02-16 |
5,150.00 |
5,159.00 |
5,104.00 |
5,115.00 |
1.0M |
| 2023-02-15 |
5,201.00 |
5,209.00 |
5,120.00 |
5,154.00 |
0.9M |
| 2023-02-14 |
5,170.00 |
5,195.00 |
5,137.00 |
5,161.00 |
0.8M |
| 2023-02-13 |
5,064.00 |
5,118.00 |
5,043.00 |
5,107.00 |
1.7M |
| 2023-02-10 |
5,250.00 |
5,343.00 |
5,196.00 |
5,205.00 |
2.1M |
| 2023-02-09 |
5,160.00 |
5,293.00 |
5,152.00 |
5,241.00 |
3.6M |
| 2023-02-08 |
5,058.00 |
5,094.00 |
4,984.00 |
5,044.00 |
2.0M |
| 2023-02-07 |
5,100.00 |
5,123.00 |
5,035.00 |
5,050.00 |
1.6M |
| 2023-02-06 |
5,131.00 |
5,184.00 |
5,107.00 |
5,173.00 |
1.2M |
| 2023-02-03 |
5,140.00 |
5,187.00 |
5,079.00 |
5,112.00 |
1.9M |
| 2023-02-02 |
5,286.00 |
5,317.00 |
5,164.00 |
5,205.00 |
1.4M |
| 2023-02-01 |
5,297.00 |
5,327.00 |
5,267.00 |
5,272.00 |
1.1M |
| 2023-01-31 |
5,244.00 |
5,306.00 |
5,226.00 |
5,248.00 |
1.2M |
| 2023-01-30 |
5,314.00 |
5,339.00 |
5,247.00 |
5,285.00 |
1.2M |
| 2023-01-27 |
5,355.00 |
5,374.00 |
5,295.00 |
5,346.00 |
1.0M |
| 2023-01-26 |
5,351.00 |
5,369.00 |
5,274.00 |
5,315.00 |
1.0M |
| 2023-01-25 |
5,270.00 |
5,345.00 |
5,249.00 |
5,333.00 |
1.0M |
| 2023-01-24 |
5,232.00 |
5,381.00 |
5,216.00 |
5,308.00 |
1.8M |
| 2023-01-23 |
5,250.00 |
5,260.00 |
5,202.00 |
5,224.00 |
1.2M |
| 2023-01-20 |
5,102.00 |
5,225.00 |
5,028.00 |
5,219.00 |
1.8M |
| 2023-01-19 |
5,169.00 |
5,219.00 |
5,067.00 |
5,088.00 |
2.3M |
| 2023-01-18 |
5,100.00 |
5,217.00 |
5,066.00 |
5,142.00 |
1.7M |
| 2023-01-17 |
4,991.00 |
5,080.00 |
4,966.00 |
5,064.00 |
1.0M |
| 2023-01-16 |
5,091.00 |
5,100.00 |
4,991.00 |
5,006.00 |
1.1M |
| 2023-01-13 |
5,131.00 |
5,184.00 |
5,092.00 |
5,136.00 |
1.7M |
| 2023-01-12 |
5,030.00 |
5,157.00 |
5,030.00 |
5,143.00 |
3.0M |
| 2023-01-11 |
4,920.00 |
4,933.00 |
4,857.00 |
4,930.00 |
1.8M |
| 2023-01-10 |
4,835.00 |
4,909.00 |
4,825.00 |
4,865.00 |
2.3M |
| 2023-01-06 |
4,600.00 |
4,734.00 |
4,549.00 |
4,721.00 |
2.0M |
| 2023-01-05 |
4,570.00 |
4,617.00 |
4,533.00 |
4,557.00 |
1.1M |
| 2023-01-04 |
4,642.00 |
4,653.00 |
4,566.00 |
4,577.00 |
1.0M |