| 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 |
3,608.00 |
3,670.00 |
3,606.00 |
3,613.00 |
1.1M |
| 2024-12-27 |
3,553.00 |
3,613.00 |
3,549.00 |
3,605.00 |
1.4M |
| 2024-12-26 |
3,503.00 |
3,531.00 |
3,493.00 |
3,531.00 |
1.2M |
| 2024-12-25 |
3,495.00 |
3,508.00 |
3,452.00 |
3,504.00 |
0.8M |
| 2024-12-24 |
3,472.00 |
3,518.00 |
3,469.00 |
3,488.00 |
0.6M |
| 2024-12-23 |
3,455.00 |
3,487.00 |
3,428.00 |
3,482.00 |
1.0M |
| 2024-12-20 |
3,470.00 |
3,514.00 |
3,434.00 |
3,455.00 |
2.4M |
| 2024-12-19 |
3,454.00 |
3,474.00 |
3,436.00 |
3,443.00 |
1.3M |
| 2024-12-18 |
3,505.00 |
3,548.00 |
3,495.00 |
3,495.00 |
1.2M |
| 2024-12-17 |
3,548.00 |
3,560.00 |
3,505.00 |
3,505.00 |
1.7M |
| 2024-12-16 |
3,630.00 |
3,644.00 |
3,550.00 |
3,552.00 |
1.9M |
| 2024-12-13 |
3,714.00 |
3,760.00 |
3,657.00 |
3,662.00 |
2.1M |
| 2024-12-12 |
3,750.00 |
3,820.00 |
3,729.00 |
3,780.00 |
1.6M |
| 2024-12-11 |
3,734.00 |
3,749.00 |
3,683.00 |
3,707.00 |
1.2M |
| 2024-12-10 |
3,787.00 |
3,857.00 |
3,752.00 |
3,764.00 |
2.4M |
| 2024-12-09 |
3,634.00 |
3,668.00 |
3,634.00 |
3,647.00 |
0.9M |
| 2024-12-06 |
3,629.00 |
3,653.00 |
3,621.00 |
3,634.00 |
1.1M |
| 2024-12-05 |
3,710.00 |
3,718.00 |
3,660.00 |
3,662.00 |
1.4M |
| 2024-12-04 |
3,736.00 |
3,767.00 |
3,695.00 |
3,718.00 |
1.3M |
| 2024-12-03 |
3,724.00 |
3,760.00 |
3,715.00 |
3,739.00 |
1.6M |
| 2024-12-02 |
3,687.00 |
3,726.00 |
3,674.00 |
3,707.00 |
1.3M |
| 2024-11-29 |
3,707.00 |
3,741.00 |
3,694.00 |
3,696.00 |
0.9M |
| 2024-11-28 |
3,725.00 |
3,780.00 |
3,720.00 |
3,732.00 |
0.7M |
| 2024-11-27 |
3,751.00 |
3,762.00 |
3,692.00 |
3,728.00 |
0.9M |
| 2024-11-26 |
3,726.00 |
3,789.00 |
3,724.00 |
3,765.00 |
0.9M |
| 2024-11-25 |
3,853.00 |
3,860.00 |
3,772.00 |
3,782.00 |
1.9M |
| 2024-11-22 |
3,850.00 |
3,886.00 |
3,823.00 |
3,823.00 |
0.9M |
| 2024-11-21 |
3,860.00 |
3,899.00 |
3,858.00 |
3,864.00 |
0.9M |
| 2024-11-20 |
3,879.00 |
3,914.00 |
3,824.00 |
3,863.00 |
1.0M |
| 2024-11-19 |
3,818.00 |
3,857.00 |
3,788.00 |
3,854.00 |
1.1M |
| 2024-11-18 |
3,711.00 |
3,805.00 |
3,708.00 |
3,785.00 |
1.3M |
| 2024-11-15 |
3,755.00 |
3,768.00 |
3,707.00 |
3,707.00 |
1.7M |
| 2024-11-14 |
3,811.00 |
3,828.00 |
3,704.00 |
3,704.00 |
2.4M |
| 2024-11-13 |
3,908.00 |
4,023.00 |
3,792.00 |
3,801.00 |
4.7M |
| 2024-11-12 |
4,298.00 |
4,314.00 |
4,181.00 |
4,188.00 |
1.3M |
| 2024-11-11 |
4,313.00 |
4,330.00 |
4,257.00 |
4,330.00 |
1.0M |
| 2024-11-08 |
4,438.00 |
4,457.00 |
4,356.00 |
4,370.00 |
0.9M |
| 2024-11-07 |
4,350.00 |
4,436.00 |
4,307.00 |
4,372.00 |
1.6M |
| 2024-11-06 |
4,360.00 |
4,384.00 |
4,290.00 |
4,335.00 |
1.2M |
| 2024-11-05 |
4,290.00 |
4,366.00 |
4,274.00 |
4,330.00 |
0.9M |
| 2024-11-01 |
4,221.00 |
4,288.00 |
4,203.00 |
4,261.00 |
1.0M |
| 2024-10-31 |
4,300.00 |
4,343.00 |
4,275.00 |
4,291.00 |
1.9M |
| 2024-10-30 |
4,261.00 |
4,382.00 |
4,258.00 |
4,313.00 |
3.0M |
| 2024-10-29 |
4,251.00 |
4,305.00 |
4,248.00 |
4,262.00 |
0.7M |
| 2024-10-28 |
4,190.00 |
4,290.00 |
4,166.00 |
4,257.00 |
0.8M |
| 2024-10-25 |
4,209.00 |
4,265.00 |
4,180.00 |
4,204.00 |
0.9M |
| 2024-10-24 |
4,237.00 |
4,300.00 |
4,187.00 |
4,269.00 |
1.4M |
| 2024-10-23 |
4,300.00 |
4,394.00 |
4,288.00 |
4,355.00 |
1.2M |
| 2024-10-22 |
4,390.00 |
4,390.00 |
4,288.00 |
4,317.00 |
1.1M |
| 2024-10-21 |
4,402.00 |
4,458.00 |
4,391.00 |
4,424.00 |
1.0M |
| 2024-10-18 |
4,400.00 |
4,418.00 |
4,306.00 |
4,355.00 |
0.9M |
| 2024-10-17 |
4,350.00 |
4,420.00 |
4,349.00 |
4,372.00 |
1.1M |
| 2024-10-16 |
4,275.00 |
4,359.00 |
4,270.00 |
4,335.00 |
1.1M |
| 2024-10-15 |
4,405.00 |
4,424.00 |
4,359.00 |
4,399.00 |
1.1M |
| 2024-10-11 |
4,468.00 |
4,468.00 |
4,377.00 |
4,388.00 |
1.0M |
| 2024-10-10 |
4,400.00 |
4,417.00 |
4,351.00 |
4,402.00 |
1.3M |
| 2024-10-09 |
4,401.00 |
4,440.00 |
4,326.00 |
4,391.00 |
1.9M |
| 2024-10-08 |
4,659.00 |
4,689.00 |
4,398.00 |
4,411.00 |
2.9M |
| 2024-10-07 |
4,684.00 |
4,690.00 |
4,587.00 |
4,632.00 |
1.8M |
| 2024-10-04 |
4,550.00 |
4,585.00 |
4,519.00 |
4,584.00 |
1.9M |
| 2024-10-03 |
4,705.00 |
4,722.00 |
4,534.00 |
4,569.00 |
2.3M |
| 2024-10-02 |
4,457.00 |
4,610.00 |
4,452.00 |
4,589.00 |
3.0M |
| 2024-10-01 |
4,385.00 |
4,455.00 |
4,378.00 |
4,446.00 |
2.2M |
| 2024-09-30 |
4,330.00 |
4,378.00 |
4,240.00 |
4,291.00 |
2.6M |
| 2024-09-27 |
4,279.00 |
4,400.00 |
4,260.00 |
4,400.00 |
3.1M |
| 2024-09-26 |
4,127.00 |
4,208.00 |
4,085.00 |
4,197.00 |
2.1M |
| 2024-09-25 |
4,060.00 |
4,191.00 |
4,036.00 |
4,155.00 |
2.9M |
| 2024-09-24 |
3,949.00 |
4,005.00 |
3,901.00 |
3,976.00 |
1.7M |
| 2024-09-20 |
3,944.00 |
3,950.00 |
3,901.00 |
3,914.00 |
1.5M |
| 2024-09-19 |
3,844.00 |
3,887.00 |
3,819.00 |
3,841.00 |
1.8M |
| 2024-09-18 |
3,700.00 |
3,749.00 |
3,689.00 |
3,727.00 |
1.6M |
| 2024-09-17 |
3,670.00 |
3,744.00 |
3,586.00 |
3,642.00 |
2.0M |
| 2024-09-13 |
3,570.00 |
3,622.00 |
3,542.00 |
3,621.00 |
1.8M |
| 2024-09-12 |
3,509.00 |
3,575.00 |
3,486.00 |
3,555.00 |
1.6M |
| 2024-09-11 |
3,480.00 |
3,489.00 |
3,388.00 |
3,407.00 |
2.2M |
| 2024-09-10 |
3,606.00 |
3,628.00 |
3,533.00 |
3,533.00 |
1.7M |
| 2024-09-09 |
3,520.00 |
3,620.00 |
3,504.00 |
3,605.00 |
1.6M |
| 2024-09-06 |
3,764.00 |
3,781.00 |
3,658.00 |
3,673.00 |
2.2M |
| 2024-09-05 |
3,758.00 |
3,834.00 |
3,745.00 |
3,769.00 |
1.4M |
| 2024-09-04 |
3,875.00 |
3,890.00 |
3,802.00 |
3,802.00 |
2.5M |
| 2024-09-03 |
4,146.00 |
4,149.00 |
4,035.00 |
4,050.00 |
1.3M |
| 2024-09-02 |
4,140.00 |
4,182.00 |
4,116.00 |
4,125.00 |
1.3M |
| 2024-08-30 |
4,060.00 |
4,101.00 |
4,045.00 |
4,084.00 |
1.5M |
| 2024-08-29 |
4,038.00 |
4,087.00 |
4,008.00 |
4,037.00 |
1.5M |
| 2024-08-28 |
4,150.00 |
4,153.00 |
4,082.00 |
4,108.00 |
1.0M |
| 2024-08-27 |
4,141.00 |
4,141.00 |
4,086.00 |
4,135.00 |
0.9M |
| 2024-08-26 |
4,160.00 |
4,172.00 |
4,122.00 |
4,148.00 |
1.1M |
| 2024-08-23 |
4,137.00 |
4,138.00 |
4,061.00 |
4,123.00 |
1.0M |
| 2024-08-22 |
4,146.00 |
4,153.00 |
4,097.00 |
4,142.00 |
0.9M |
| 2024-08-21 |
4,100.00 |
4,129.00 |
4,063.00 |
4,091.00 |
1.2M |
| 2024-08-20 |
4,217.00 |
4,225.00 |
4,133.00 |
4,156.00 |
1.4M |
| 2024-08-19 |
4,187.00 |
4,220.00 |
4,101.00 |
4,106.00 |
2.1M |
| 2024-08-16 |
4,077.00 |
4,155.00 |
4,062.00 |
4,120.00 |
2.5M |
| 2024-08-15 |
3,831.00 |
3,936.00 |
3,830.00 |
3,915.00 |
1.6M |
| 2024-08-14 |
3,765.00 |
3,853.00 |
3,730.00 |
3,788.00 |
1.7M |
| 2024-08-13 |
3,787.00 |
3,810.00 |
3,687.00 |
3,730.00 |
2.3M |
| 2024-08-09 |
3,655.00 |
3,678.00 |
3,559.00 |
3,642.00 |
3.3M |
| 2024-08-08 |
3,662.00 |
3,744.00 |
3,544.00 |
3,585.00 |
4.6M |
| 2024-08-07 |
3,808.00 |
4,100.00 |
3,790.00 |
3,942.00 |
2.3M |
| 2024-08-06 |
3,837.00 |
4,087.00 |
3,837.00 |
3,970.00 |
2.0M |
| 2024-08-05 |
4,040.00 |
4,057.00 |
3,609.00 |
3,627.00 |
2.6M |
| 2024-08-02 |
4,365.00 |
4,410.00 |
4,291.00 |
4,309.00 |
1.5M |
| 2024-08-01 |
4,634.00 |
4,636.00 |
4,489.00 |
4,548.00 |
1.3M |
| 2024-07-31 |
4,503.00 |
4,619.00 |
4,472.00 |
4,610.00 |
1.0M |
| 2024-07-30 |
4,525.00 |
4,592.00 |
4,525.00 |
4,537.00 |
0.8M |
| 2024-07-29 |
4,550.00 |
4,606.00 |
4,510.00 |
4,564.00 |
1.1M |
| 2024-07-26 |
4,485.00 |
4,529.00 |
4,405.00 |
4,433.00 |
2.4M |
| 2024-07-25 |
4,601.00 |
4,601.00 |
4,501.00 |
4,505.00 |
1.4M |
| 2024-07-24 |
4,755.00 |
4,797.00 |
4,665.00 |
4,671.00 |
1.4M |
| 2024-07-23 |
4,824.00 |
4,846.00 |
4,785.00 |
4,785.00 |
1.0M |
| 2024-07-22 |
4,901.00 |
4,925.00 |
4,814.00 |
4,824.00 |
1.0M |
| 2024-07-19 |
5,012.00 |
5,012.00 |
4,901.00 |
4,920.00 |
1.7M |
| 2024-07-18 |
5,052.00 |
5,128.00 |
5,051.00 |
5,079.00 |
1.1M |
| 2024-07-17 |
5,098.00 |
5,160.00 |
5,077.00 |
5,120.00 |
1.0M |
| 2024-07-16 |
5,186.00 |
5,190.00 |
5,050.00 |
5,108.00 |
1.4M |
| 2024-07-12 |
5,182.00 |
5,244.00 |
5,139.00 |
5,159.00 |
1.7M |
| 2024-07-11 |
5,266.00 |
5,290.00 |
5,209.00 |
5,263.00 |
1.1M |
| 2024-07-10 |
5,250.00 |
5,288.00 |
5,170.00 |
5,226.00 |
1.3M |
| 2024-07-09 |
5,290.00 |
5,342.00 |
5,197.00 |
5,274.00 |
1.3M |
| 2024-07-08 |
5,250.00 |
5,314.00 |
5,224.00 |
5,271.00 |
1.3M |
| 2024-07-05 |
5,295.00 |
5,324.00 |
5,186.00 |
5,221.00 |
1.6M |
| 2024-07-04 |
5,050.00 |
5,298.00 |
5,024.00 |
5,284.00 |
3.1M |
| 2024-07-03 |
4,893.00 |
4,910.00 |
4,838.00 |
4,906.00 |
1.1M |
| 2024-07-02 |
4,866.00 |
4,921.00 |
4,834.00 |
4,889.00 |
1.1M |
| 2024-07-01 |
4,895.00 |
4,903.00 |
4,847.00 |
4,865.00 |
1.2M |
| 2024-06-28 |
4,976.00 |
5,019.00 |
4,863.00 |
4,878.00 |
1.6M |
| 2024-06-27 |
4,975.00 |
5,009.00 |
4,945.00 |
4,978.00 |
1.0M |
| 2024-06-26 |
4,980.00 |
5,052.00 |
4,939.00 |
4,968.00 |
1.5M |
| 2024-06-25 |
4,950.00 |
4,956.00 |
4,902.00 |
4,948.00 |
0.9M |
| 2024-06-24 |
4,968.00 |
4,978.00 |
4,872.00 |
4,912.00 |
1.8M |
| 2024-06-21 |
4,927.00 |
5,066.00 |
4,915.00 |
5,046.00 |
2.8M |
| 2024-06-20 |
4,850.00 |
4,869.00 |
4,816.00 |
4,857.00 |
1.3M |
| 2024-06-19 |
4,770.00 |
4,829.00 |
4,756.00 |
4,819.00 |
1.0M |
| 2024-06-18 |
4,758.00 |
4,837.00 |
4,706.00 |
4,730.00 |
1.4M |
| 2024-06-17 |
4,767.00 |
4,767.00 |
4,670.00 |
4,688.00 |
1.2M |
| 2024-06-14 |
4,755.00 |
4,773.00 |
4,717.00 |
4,767.00 |
1.6M |
| 2024-06-13 |
4,831.00 |
4,836.00 |
4,750.00 |
4,756.00 |
1.0M |
| 2024-06-12 |
4,800.00 |
4,856.00 |
4,796.00 |
4,796.00 |
1.0M |
| 2024-06-11 |
4,890.00 |
4,910.00 |
4,818.00 |
4,827.00 |
1.1M |
| 2024-06-10 |
4,796.00 |
4,882.00 |
4,795.00 |
4,850.00 |
1.6M |
| 2024-06-07 |
4,896.00 |
4,935.00 |
4,845.00 |
4,866.00 |
1.2M |
| 2024-06-06 |
4,820.00 |
4,892.00 |
4,807.00 |
4,846.00 |
1.6M |
| 2024-06-05 |
4,882.00 |
4,885.00 |
4,739.00 |
4,766.00 |
2.4M |
| 2024-06-04 |
5,082.00 |
5,115.00 |
4,981.00 |
4,998.00 |
1.3M |
| 2024-06-03 |
5,130.00 |
5,184.00 |
5,102.00 |
5,128.00 |
1.0M |
| 2024-05-31 |
5,050.00 |
5,142.00 |
5,047.00 |
5,115.00 |
3.3M |
| 2024-05-30 |
5,080.00 |
5,086.00 |
5,015.00 |
5,021.00 |
1.6M |
| 2024-05-29 |
5,260.00 |
5,303.00 |
5,142.00 |
5,167.00 |
1.5M |
| 2024-05-28 |
5,197.00 |
5,264.00 |
5,172.00 |
5,234.00 |
1.2M |
| 2024-05-27 |
5,200.00 |
5,206.00 |
5,139.00 |
5,198.00 |
0.8M |
| 2024-05-24 |
5,162.00 |
5,251.00 |
5,131.00 |
5,196.00 |
1.5M |
| 2024-05-23 |
5,162.00 |
5,299.00 |
5,088.00 |
5,295.00 |
2.8M |
| 2024-05-22 |
5,467.00 |
5,525.00 |
5,339.00 |
5,362.00 |
1.5M |
| 2024-05-21 |
5,488.00 |
5,648.00 |
5,451.00 |
5,462.00 |
3.5M |
| 2024-05-20 |
5,295.00 |
5,529.00 |
5,263.00 |
5,488.00 |
3.9M |
| 2024-05-17 |
5,018.00 |
5,108.00 |
4,966.00 |
5,095.00 |
1.6M |
| 2024-05-16 |
5,138.00 |
5,149.00 |
4,998.00 |
5,097.00 |
1.3M |
| 2024-05-15 |
5,169.00 |
5,204.00 |
5,092.00 |
5,145.00 |
1.6M |
| 2024-05-14 |
5,080.00 |
5,170.00 |
5,016.00 |
5,097.00 |
1.3M |
| 2024-05-13 |
4,880.00 |
5,057.00 |
4,857.00 |
5,001.00 |
1.6M |
| 2024-05-10 |
4,764.00 |
5,127.00 |
4,760.00 |
4,944.00 |
4.3M |
| 2024-05-09 |
5,080.00 |
5,168.00 |
5,011.00 |
5,074.00 |
2.3M |
| 2024-05-08 |
5,250.00 |
5,272.00 |
5,181.00 |
5,213.00 |
1.3M |
| 2024-05-07 |
5,275.00 |
5,320.00 |
5,186.00 |
5,241.00 |
1.3M |
| 2024-05-02 |
5,190.00 |
5,293.00 |
5,166.00 |
5,265.00 |
1.2M |
| 2024-05-01 |
5,150.00 |
5,233.00 |
5,118.00 |
5,218.00 |
2.0M |
| 2024-04-30 |
5,349.00 |
5,388.00 |
5,276.00 |
5,314.00 |
2.1M |
| 2024-04-26 |
5,139.00 |
5,276.00 |
5,098.00 |
5,272.00 |
1.8M |
| 2024-04-25 |
5,173.00 |
5,176.00 |
5,077.00 |
5,080.00 |
1.1M |
| 2024-04-24 |
5,200.00 |
5,220.00 |
5,103.00 |
5,173.00 |
2.9M |
| 2024-04-23 |
5,285.00 |
5,334.00 |
5,237.00 |
5,266.00 |
2.4M |
| 2024-04-22 |
5,260.00 |
5,324.00 |
5,198.00 |
5,216.00 |
2.2M |
| 2024-04-19 |
5,110.00 |
5,211.00 |
5,075.00 |
5,127.00 |
2.7M |
| 2024-04-18 |
5,112.00 |
5,134.00 |
5,033.00 |
5,088.00 |
1.6M |
| 2024-04-17 |
5,194.00 |
5,208.00 |
5,028.00 |
5,080.00 |
3.1M |
| 2024-04-16 |
5,458.00 |
5,473.00 |
5,182.00 |
5,209.00 |
3.4M |
| 2024-04-15 |
5,398.00 |
5,479.00 |
5,339.00 |
5,443.00 |
3.7M |
| 2024-04-12 |
5,350.00 |
5,383.00 |
5,212.00 |
5,311.00 |
2.2M |
| 2024-04-11 |
5,348.00 |
5,399.00 |
5,318.00 |
5,360.00 |
1.6M |
| 2024-04-10 |
5,350.00 |
5,399.00 |
5,275.00 |
5,336.00 |
2.3M |
| 2024-04-09 |
5,102.00 |
5,287.00 |
5,081.00 |
5,287.00 |
3.0M |
| 2024-04-08 |
5,085.00 |
5,132.00 |
5,030.00 |
5,045.00 |
1.8M |
| 2024-04-05 |
4,998.00 |
5,124.00 |
4,971.00 |
5,059.00 |
3.2M |
| 2024-04-04 |
5,000.00 |
5,190.00 |
5,000.00 |
5,091.00 |
4.7M |
| 2024-04-03 |
4,798.00 |
4,857.00 |
4,763.00 |
4,829.00 |
3.2M |
| 2024-04-02 |
4,685.00 |
4,825.00 |
4,624.00 |
4,767.00 |
3.5M |
| 2024-04-01 |
4,622.00 |
4,710.00 |
4,552.00 |
4,592.00 |
3.1M |
| 2024-03-29 |
4,510.00 |
4,649.00 |
4,494.00 |
4,587.00 |
2.6M |
| 2024-03-28 |
4,418.00 |
4,483.00 |
4,406.00 |
4,483.00 |
1.3M |
| 2024-03-27 |
4,418.00 |
4,472.00 |
4,399.00 |
4,437.00 |
1.4M |
| 2024-03-26 |
4,494.00 |
4,515.00 |
4,425.00 |
4,425.00 |
1.5M |
| 2024-03-25 |
4,595.00 |
4,595.00 |
4,470.00 |
4,476.00 |
1.5M |
| 2024-03-22 |
4,629.00 |
4,660.00 |
4,560.00 |
4,611.00 |
2.0M |
| 2024-03-21 |
4,497.00 |
4,625.00 |
4,497.00 |
4,619.00 |
2.9M |
| 2024-03-19 |
4,420.00 |
4,477.00 |
4,401.00 |
4,456.00 |
2.0M |
| 2024-03-18 |
4,421.00 |
4,448.00 |
4,371.00 |
4,409.00 |
2.1M |
| 2024-03-15 |
4,280.00 |
4,419.00 |
4,270.00 |
4,388.00 |
3.6M |
| 2024-03-14 |
4,248.00 |
4,380.00 |
4,220.00 |
4,335.00 |
6.0M |
| 2024-03-13 |
4,020.00 |
4,104.00 |
4,013.00 |
4,063.00 |
2.0M |
| 2024-03-12 |
4,000.00 |
4,012.00 |
3,959.00 |
4,003.00 |
1.7M |
| 2024-03-11 |
4,037.00 |
4,038.00 |
3,960.00 |
4,002.00 |
1.7M |
| 2024-03-08 |
3,987.00 |
4,087.00 |
3,963.00 |
4,052.00 |
2.5M |
| 2024-03-07 |
3,958.00 |
4,072.00 |
3,958.00 |
4,004.00 |
2.2M |
| 2024-03-06 |
3,964.00 |
3,996.00 |
3,951.00 |
3,968.00 |
1.3M |
| 2024-03-05 |
4,000.00 |
4,009.00 |
3,959.00 |
3,973.00 |
1.7M |
| 2024-03-04 |
3,968.00 |
4,032.00 |
3,951.00 |
3,961.00 |
1.4M |
| 2024-03-01 |
3,915.00 |
4,011.00 |
3,912.00 |
3,961.00 |
2.2M |
| 2024-02-29 |
3,950.00 |
3,953.00 |
3,873.00 |
3,904.00 |
3.9M |
| 2024-02-28 |
4,026.00 |
4,035.00 |
3,970.00 |
4,001.00 |
1.7M |
| 2024-02-27 |
4,023.00 |
4,046.00 |
3,998.00 |
4,021.00 |
1.2M |
| 2024-02-26 |
4,094.00 |
4,114.00 |
4,036.00 |
4,036.00 |
1.7M |
| 2024-02-22 |
4,108.00 |
4,124.00 |
4,067.00 |
4,094.00 |
1.2M |
| 2024-02-21 |
4,109.00 |
4,114.00 |
4,058.00 |
4,108.00 |
1.4M |
| 2024-02-20 |
4,091.00 |
4,164.00 |
4,045.00 |
4,153.00 |
1.9M |
| 2024-02-19 |
4,066.00 |
4,125.00 |
4,040.00 |
4,105.00 |
1.3M |
| 2024-02-16 |
4,018.00 |
4,059.00 |
4,005.00 |
4,053.00 |
1.5M |
| 2024-02-15 |
4,043.00 |
4,043.00 |
3,901.00 |
3,974.00 |
1.9M |
| 2024-02-14 |
4,041.00 |
4,051.00 |
4,006.00 |
4,026.00 |
1.5M |
| 2024-02-13 |
4,028.00 |
4,090.00 |
3,988.00 |
4,078.00 |
1.9M |
| 2024-02-09 |
4,039.00 |
4,040.00 |
3,936.00 |
4,010.00 |
1.6M |
| 2024-02-08 |
3,980.00 |
4,014.00 |
3,940.00 |
3,987.00 |
1.8M |
| 2024-02-07 |
3,986.00 |
4,011.00 |
3,975.00 |
4,004.00 |
1.2M |
| 2024-02-06 |
4,050.00 |
4,058.00 |
3,980.00 |
3,984.00 |
2.3M |
| 2024-02-05 |
4,084.00 |
4,109.00 |
4,065.00 |
4,089.00 |
0.9M |
| 2024-02-02 |
4,065.00 |
4,154.00 |
4,064.00 |
4,064.00 |
1.4M |
| 2024-02-01 |
4,060.00 |
4,090.00 |
4,049.00 |
4,058.00 |
1.1M |
| 2024-01-31 |
4,099.00 |
4,101.00 |
4,063.00 |
4,101.00 |
0.9M |
| 2024-01-30 |
4,147.00 |
4,151.00 |
4,091.00 |
4,099.00 |
0.7M |
| 2024-01-29 |
4,040.00 |
4,125.00 |
4,036.00 |
4,124.00 |
1.4M |
| 2024-01-26 |
4,130.00 |
4,149.00 |
4,065.00 |
4,101.00 |
1.0M |
| 2024-01-25 |
4,116.00 |
4,145.00 |
4,090.00 |
4,138.00 |
1.0M |
| 2024-01-24 |
4,070.00 |
4,097.00 |
4,051.00 |
4,090.00 |
1.0M |
| 2024-01-23 |
4,094.00 |
4,136.00 |
4,052.00 |
4,071.00 |
1.4M |
| 2024-01-22 |
4,050.00 |
4,080.00 |
4,034.00 |
4,073.00 |
1.4M |
| 2024-01-19 |
4,100.00 |
4,124.00 |
4,067.00 |
4,071.00 |
1.4M |
| 2024-01-18 |
4,050.00 |
4,110.00 |
4,042.00 |
4,042.00 |
1.9M |
| 2024-01-17 |
4,159.00 |
4,189.00 |
4,089.00 |
4,089.00 |
1.9M |
| 2024-01-16 |
4,269.00 |
4,273.00 |
4,156.00 |
4,156.00 |
1.5M |
| 2024-01-15 |
4,239.00 |
4,287.00 |
4,209.00 |
4,258.00 |
0.9M |
| 2024-01-12 |
4,296.00 |
4,298.00 |
4,222.00 |
4,240.00 |
1.2M |
| 2024-01-11 |
4,199.00 |
4,267.00 |
4,194.00 |
4,244.00 |
1.5M |
| 2024-01-10 |
4,163.00 |
4,213.00 |
4,140.00 |
4,189.00 |
1.3M |
| 2024-01-09 |
4,248.00 |
4,271.00 |
4,176.00 |
4,213.00 |
1.3M |
| 2024-01-05 |
4,246.00 |
4,304.00 |
4,242.00 |
4,262.00 |
1.0M |
| 2024-01-04 |
4,205.00 |
4,281.00 |
4,152.00 |
4,275.00 |
1.1M |