| 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 |
4,209.00 |
4,245.00 |
4,184.00 |
4,209.00 |
0.7M |
| 2024-12-27 |
4,140.00 |
4,201.00 |
4,108.00 |
4,200.00 |
0.7M |
| 2024-12-26 |
4,139.00 |
4,180.00 |
4,123.00 |
4,165.00 |
0.7M |
| 2024-12-25 |
4,070.00 |
4,129.00 |
4,050.00 |
4,129.00 |
1.0M |
| 2024-12-24 |
3,985.00 |
4,044.00 |
3,947.00 |
4,043.00 |
0.9M |
| 2024-12-23 |
3,890.00 |
3,978.00 |
3,888.00 |
3,961.00 |
1.6M |
| 2024-12-20 |
4,147.00 |
4,155.00 |
3,835.00 |
3,855.00 |
4.0M |
| 2024-12-19 |
4,119.00 |
4,226.00 |
4,082.00 |
4,158.00 |
1.7M |
| 2024-12-18 |
4,184.00 |
4,227.00 |
4,163.00 |
4,182.00 |
1.0M |
| 2024-12-17 |
4,142.00 |
4,232.00 |
4,142.00 |
4,177.00 |
1.4M |
| 2024-12-16 |
4,091.00 |
4,158.00 |
4,091.00 |
4,139.00 |
1.1M |
| 2024-12-13 |
4,031.00 |
4,099.00 |
4,024.00 |
4,087.00 |
1.2M |
| 2024-12-12 |
4,145.00 |
4,145.00 |
4,077.00 |
4,078.00 |
1.1M |
| 2024-12-11 |
4,133.00 |
4,167.00 |
4,085.00 |
4,099.00 |
1.1M |
| 2024-12-10 |
4,025.00 |
4,099.00 |
4,013.00 |
4,066.00 |
1.0M |
| 2024-12-09 |
3,996.00 |
4,027.00 |
3,988.00 |
4,002.00 |
0.8M |
| 2024-12-06 |
3,998.00 |
4,012.00 |
3,954.00 |
3,975.00 |
0.8M |
| 2024-12-05 |
4,070.00 |
4,078.00 |
4,010.00 |
4,010.00 |
0.7M |
| 2024-12-04 |
4,056.00 |
4,074.00 |
3,985.00 |
4,030.00 |
0.9M |
| 2024-12-03 |
4,048.00 |
4,118.00 |
4,036.00 |
4,073.00 |
1.1M |
| 2024-12-02 |
4,009.00 |
4,059.00 |
3,985.00 |
4,034.00 |
0.9M |
| 2024-11-29 |
4,015.00 |
4,066.00 |
4,007.00 |
4,007.00 |
0.8M |
| 2024-11-28 |
3,946.00 |
4,044.00 |
3,944.00 |
4,026.00 |
0.9M |
| 2024-11-27 |
3,979.00 |
4,017.00 |
3,934.00 |
3,964.00 |
0.9M |
| 2024-11-26 |
4,050.00 |
4,095.00 |
3,954.00 |
3,980.00 |
1.0M |
| 2024-11-25 |
4,074.00 |
4,127.00 |
4,062.00 |
4,062.00 |
1.2M |
| 2024-11-22 |
4,005.00 |
4,071.00 |
4,001.00 |
4,026.00 |
1.1M |
| 2024-11-21 |
4,072.00 |
4,088.00 |
3,998.00 |
4,004.00 |
0.7M |
| 2024-11-20 |
4,082.00 |
4,118.00 |
4,042.00 |
4,078.00 |
0.9M |
| 2024-11-19 |
4,113.00 |
4,150.00 |
4,074.00 |
4,108.00 |
0.9M |
| 2024-11-18 |
4,132.00 |
4,137.00 |
4,085.00 |
4,093.00 |
1.1M |
| 2024-11-15 |
4,295.00 |
4,346.00 |
4,167.00 |
4,167.00 |
1.2M |
| 2024-11-14 |
4,425.00 |
4,533.00 |
4,265.00 |
4,265.00 |
1.5M |
| 2024-11-13 |
4,729.00 |
4,740.00 |
4,578.00 |
4,643.00 |
1.2M |
| 2024-11-12 |
4,770.00 |
4,784.00 |
4,697.00 |
4,710.00 |
0.9M |
| 2024-11-11 |
4,733.00 |
4,774.00 |
4,712.00 |
4,732.00 |
0.8M |
| 2024-11-08 |
4,730.00 |
4,759.00 |
4,688.00 |
4,733.00 |
0.8M |
| 2024-11-07 |
4,620.00 |
4,734.00 |
4,620.00 |
4,724.00 |
0.9M |
| 2024-11-06 |
4,506.00 |
4,599.00 |
4,484.00 |
4,550.00 |
0.7M |
| 2024-11-05 |
4,446.00 |
4,491.00 |
4,428.00 |
4,456.00 |
0.7M |
| 2024-11-01 |
4,455.00 |
4,518.00 |
4,420.00 |
4,438.00 |
0.6M |
| 2024-10-31 |
4,517.00 |
4,544.00 |
4,474.00 |
4,514.00 |
0.8M |
| 2024-10-30 |
4,450.00 |
4,569.00 |
4,450.00 |
4,505.00 |
2.9M |
| 2024-10-29 |
4,358.00 |
4,428.00 |
4,358.00 |
4,415.00 |
0.6M |
| 2024-10-28 |
4,305.00 |
4,394.00 |
4,283.00 |
4,367.00 |
0.7M |
| 2024-10-25 |
4,301.00 |
4,337.00 |
4,270.00 |
4,314.00 |
0.5M |
| 2024-10-24 |
4,231.00 |
4,352.00 |
4,217.00 |
4,339.00 |
0.7M |
| 2024-10-23 |
4,253.00 |
4,286.00 |
4,231.00 |
4,247.00 |
0.5M |
| 2024-10-22 |
4,304.00 |
4,331.00 |
4,237.00 |
4,248.00 |
0.6M |
| 2024-10-21 |
4,336.00 |
4,367.00 |
4,300.00 |
4,307.00 |
0.5M |
| 2024-10-18 |
4,378.00 |
4,395.00 |
4,318.00 |
4,323.00 |
0.6M |
| 2024-10-17 |
4,376.00 |
4,426.00 |
4,354.00 |
4,357.00 |
0.5M |
| 2024-10-16 |
4,355.00 |
4,430.00 |
4,335.00 |
4,356.00 |
0.6M |
| 2024-10-15 |
4,376.00 |
4,473.00 |
4,370.00 |
4,398.00 |
0.9M |
| 2024-10-11 |
4,391.00 |
4,428.00 |
4,348.00 |
4,348.00 |
1.0M |
| 2024-10-10 |
4,470.00 |
4,500.00 |
4,345.00 |
4,382.00 |
1.3M |
| 2024-10-09 |
4,480.00 |
4,532.00 |
4,462.00 |
4,492.00 |
0.9M |
| 2024-10-08 |
4,435.00 |
4,480.00 |
4,421.00 |
4,434.00 |
1.2M |
| 2024-10-07 |
4,518.00 |
4,524.00 |
4,472.00 |
4,494.00 |
0.9M |
| 2024-10-04 |
4,447.00 |
4,511.00 |
4,441.00 |
4,479.00 |
0.8M |
| 2024-10-03 |
4,549.00 |
4,555.00 |
4,415.00 |
4,466.00 |
0.8M |
| 2024-10-02 |
4,324.00 |
4,432.00 |
4,315.00 |
4,371.00 |
0.9M |
| 2024-10-01 |
4,279.00 |
4,384.00 |
4,264.00 |
4,377.00 |
0.7M |
| 2024-09-30 |
4,272.00 |
4,300.00 |
4,130.00 |
4,244.00 |
1.0M |
| 2024-09-27 |
4,421.00 |
4,490.00 |
4,409.00 |
4,482.00 |
1.0M |
| 2024-09-26 |
4,436.00 |
4,512.00 |
4,384.00 |
4,490.00 |
0.9M |
| 2024-09-25 |
4,355.00 |
4,384.00 |
4,290.00 |
4,366.00 |
0.6M |
| 2024-09-24 |
4,403.00 |
4,419.00 |
4,378.00 |
4,382.00 |
0.7M |
| 2024-09-20 |
4,413.00 |
4,441.00 |
4,349.00 |
4,367.00 |
1.4M |
| 2024-09-19 |
4,373.00 |
4,406.00 |
4,344.00 |
4,377.00 |
0.6M |
| 2024-09-18 |
4,266.00 |
4,350.00 |
4,258.00 |
4,303.00 |
0.6M |
| 2024-09-17 |
4,280.00 |
4,307.00 |
4,169.00 |
4,237.00 |
0.7M |
| 2024-09-13 |
4,291.00 |
4,308.00 |
4,234.00 |
4,251.00 |
1.1M |
| 2024-09-12 |
4,216.00 |
4,290.00 |
4,207.00 |
4,260.00 |
0.9M |
| 2024-09-11 |
4,253.00 |
4,276.00 |
4,124.00 |
4,146.00 |
0.8M |
| 2024-09-10 |
4,299.00 |
4,349.00 |
4,270.00 |
4,281.00 |
1.0M |
| 2024-09-09 |
4,165.00 |
4,270.00 |
4,153.00 |
4,261.00 |
1.0M |
| 2024-09-06 |
4,170.00 |
4,213.00 |
4,157.00 |
4,174.00 |
0.7M |
| 2024-09-05 |
4,157.00 |
4,265.00 |
4,117.00 |
4,164.00 |
0.7M |
| 2024-09-04 |
4,150.00 |
4,250.00 |
4,150.00 |
4,204.00 |
0.9M |
| 2024-09-03 |
4,363.00 |
4,437.00 |
4,363.00 |
4,408.00 |
0.5M |
| 2024-09-02 |
4,400.00 |
4,444.00 |
4,330.00 |
4,373.00 |
0.6M |
| 2024-08-30 |
4,301.00 |
4,425.00 |
4,301.00 |
4,383.00 |
1.8M |
| 2024-08-29 |
4,220.00 |
4,316.00 |
4,220.00 |
4,293.00 |
0.7M |
| 2024-08-28 |
4,190.00 |
4,252.00 |
4,182.00 |
4,231.00 |
0.7M |
| 2024-08-27 |
4,151.00 |
4,193.00 |
4,124.00 |
4,174.00 |
1.3M |
| 2024-08-26 |
4,214.00 |
4,227.00 |
4,130.00 |
4,148.00 |
1.2M |
| 2024-08-23 |
4,158.00 |
4,256.00 |
4,158.00 |
4,229.00 |
0.9M |
| 2024-08-22 |
4,096.00 |
4,170.00 |
4,081.00 |
4,159.00 |
0.9M |
| 2024-08-21 |
4,140.00 |
4,168.00 |
4,132.00 |
4,136.00 |
0.7M |
| 2024-08-20 |
4,180.00 |
4,209.00 |
4,145.00 |
4,189.00 |
0.6M |
| 2024-08-19 |
4,183.00 |
4,228.00 |
4,134.00 |
4,143.00 |
0.6M |
| 2024-08-16 |
4,103.00 |
4,210.00 |
4,086.00 |
4,196.00 |
0.8M |
| 2024-08-15 |
4,011.00 |
4,078.00 |
4,000.00 |
4,050.00 |
0.9M |
| 2024-08-14 |
3,913.00 |
4,018.00 |
3,912.00 |
3,990.00 |
0.9M |
| 2024-08-13 |
3,838.00 |
3,974.00 |
3,838.00 |
3,947.00 |
1.4M |
| 2024-08-09 |
3,950.00 |
4,014.00 |
3,863.00 |
3,929.00 |
1.4M |
| 2024-08-08 |
3,837.00 |
3,999.00 |
3,836.00 |
3,884.00 |
1.2M |
| 2024-08-07 |
3,720.00 |
4,010.00 |
3,699.00 |
3,885.00 |
1.2M |
| 2024-08-06 |
3,684.00 |
3,938.00 |
3,684.00 |
3,888.00 |
1.2M |
| 2024-08-05 |
3,770.00 |
3,799.00 |
3,376.00 |
3,404.00 |
1.6M |
| 2024-08-02 |
4,094.00 |
4,120.00 |
3,970.00 |
3,980.00 |
0.9M |
| 2024-08-01 |
4,233.00 |
4,260.00 |
4,121.00 |
4,164.00 |
0.8M |
| 2024-07-31 |
4,249.00 |
4,291.00 |
4,212.00 |
4,275.00 |
1.2M |
| 2024-07-30 |
4,169.00 |
4,269.00 |
4,165.00 |
4,265.00 |
0.8M |
| 2024-07-29 |
4,155.00 |
4,242.00 |
4,132.00 |
4,186.00 |
0.7M |
| 2024-07-26 |
4,100.00 |
4,146.00 |
4,068.00 |
4,097.00 |
0.9M |
| 2024-07-25 |
4,180.00 |
4,195.00 |
4,145.00 |
4,166.00 |
0.8M |
| 2024-07-24 |
4,295.00 |
4,300.00 |
4,240.00 |
4,250.00 |
0.6M |
| 2024-07-23 |
4,342.00 |
4,377.00 |
4,294.00 |
4,316.00 |
0.5M |
| 2024-07-22 |
4,400.00 |
4,417.00 |
4,329.00 |
4,334.00 |
0.6M |
| 2024-07-19 |
4,406.00 |
4,424.00 |
4,352.00 |
4,386.00 |
0.6M |
| 2024-07-18 |
4,419.00 |
4,461.00 |
4,359.00 |
4,406.00 |
0.7M |
| 2024-07-17 |
4,556.00 |
4,566.00 |
4,471.00 |
4,489.00 |
0.8M |
| 2024-07-16 |
4,591.00 |
4,592.00 |
4,529.00 |
4,532.00 |
0.6M |
| 2024-07-12 |
4,606.00 |
4,640.00 |
4,528.00 |
4,538.00 |
1.1M |
| 2024-07-11 |
4,659.00 |
4,670.00 |
4,617.00 |
4,617.00 |
0.7M |
| 2024-07-10 |
4,550.00 |
4,614.00 |
4,545.00 |
4,607.00 |
1.2M |
| 2024-07-09 |
4,552.00 |
4,602.00 |
4,537.00 |
4,551.00 |
1.0M |
| 2024-07-08 |
4,590.00 |
4,611.00 |
4,552.00 |
4,552.00 |
0.9M |
| 2024-07-05 |
4,620.00 |
4,643.00 |
4,571.00 |
4,590.00 |
0.8M |
| 2024-07-04 |
4,655.00 |
4,684.00 |
4,643.00 |
4,662.00 |
0.6M |
| 2024-07-03 |
4,569.00 |
4,677.00 |
4,564.00 |
4,673.00 |
1.0M |
| 2024-07-02 |
4,497.00 |
4,600.00 |
4,480.00 |
4,587.00 |
1.0M |
| 2024-07-01 |
4,487.00 |
4,527.00 |
4,464.00 |
4,502.00 |
0.7M |
| 2024-06-28 |
4,463.00 |
4,482.00 |
4,407.00 |
4,433.00 |
0.9M |
| 2024-06-27 |
4,387.00 |
4,455.00 |
4,358.00 |
4,455.00 |
1.4M |
| 2024-06-26 |
4,360.00 |
4,416.00 |
4,301.00 |
4,403.00 |
1.0M |
| 2024-06-25 |
4,393.00 |
4,404.00 |
4,288.00 |
4,360.00 |
1.3M |
| 2024-06-24 |
4,452.00 |
4,457.00 |
4,381.00 |
4,416.00 |
1.0M |
| 2024-06-21 |
4,493.00 |
4,514.00 |
4,469.00 |
4,473.00 |
2.0M |
| 2024-06-20 |
4,491.00 |
4,511.00 |
4,437.00 |
4,470.00 |
0.7M |
| 2024-06-19 |
4,445.00 |
4,531.00 |
4,436.00 |
4,492.00 |
0.7M |
| 2024-06-18 |
4,452.00 |
4,490.00 |
4,402.00 |
4,451.00 |
1.2M |
| 2024-06-17 |
4,495.00 |
4,514.00 |
4,358.00 |
4,416.00 |
0.9M |
| 2024-06-14 |
4,371.00 |
4,555.00 |
4,355.00 |
4,494.00 |
1.9M |
| 2024-06-13 |
4,390.00 |
4,440.00 |
4,368.00 |
4,394.00 |
1.1M |
| 2024-06-12 |
4,350.00 |
4,425.00 |
4,327.00 |
4,337.00 |
1.2M |
| 2024-06-11 |
4,270.00 |
4,324.00 |
4,247.00 |
4,320.00 |
1.5M |
| 2024-06-10 |
4,133.00 |
4,204.00 |
4,133.00 |
4,200.00 |
1.0M |
| 2024-06-07 |
4,067.00 |
4,123.00 |
4,055.00 |
4,110.00 |
0.6M |
| 2024-06-06 |
4,068.00 |
4,110.00 |
4,045.00 |
4,074.00 |
0.8M |
| 2024-06-05 |
4,055.00 |
4,124.00 |
4,042.00 |
4,097.00 |
0.9M |
| 2024-06-04 |
4,042.00 |
4,118.00 |
4,037.00 |
4,088.00 |
0.8M |
| 2024-06-03 |
4,070.00 |
4,113.00 |
4,065.00 |
4,072.00 |
0.7M |
| 2024-05-31 |
4,003.00 |
4,090.00 |
3,981.00 |
4,070.00 |
1.6M |
| 2024-05-30 |
3,925.00 |
4,002.00 |
3,903.00 |
3,970.00 |
0.7M |
| 2024-05-29 |
4,050.00 |
4,077.00 |
3,944.00 |
3,955.00 |
1.0M |
| 2024-05-28 |
3,959.00 |
4,036.00 |
3,955.00 |
4,016.00 |
0.7M |
| 2024-05-27 |
3,903.00 |
3,980.00 |
3,903.00 |
3,979.00 |
0.6M |
| 2024-05-24 |
3,855.00 |
3,935.00 |
3,842.00 |
3,903.00 |
0.8M |
| 2024-05-23 |
3,845.00 |
3,966.00 |
3,827.00 |
3,924.00 |
0.9M |
| 2024-05-22 |
3,868.00 |
3,908.00 |
3,835.00 |
3,846.00 |
1.0M |
| 2024-05-21 |
3,900.00 |
3,974.00 |
3,900.00 |
3,938.00 |
0.8M |
| 2024-05-20 |
3,901.00 |
3,970.00 |
3,891.00 |
3,891.00 |
0.9M |
| 2024-05-17 |
3,851.00 |
3,919.00 |
3,844.00 |
3,880.00 |
0.9M |
| 2024-05-16 |
3,940.00 |
3,949.00 |
3,845.00 |
3,873.00 |
1.4M |
| 2024-05-15 |
4,010.00 |
4,023.00 |
3,915.00 |
3,951.00 |
1.1M |
| 2024-05-14 |
4,044.00 |
4,214.00 |
4,004.00 |
4,044.00 |
3.0M |
| 2024-05-13 |
3,768.00 |
3,787.00 |
3,661.00 |
3,685.00 |
0.7M |
| 2024-05-10 |
3,797.00 |
3,829.00 |
3,735.00 |
3,769.00 |
0.5M |
| 2024-05-09 |
3,734.00 |
3,789.00 |
3,714.00 |
3,747.00 |
0.4M |
| 2024-05-08 |
3,738.00 |
3,767.00 |
3,708.00 |
3,738.00 |
0.6M |
| 2024-05-07 |
3,795.00 |
3,795.00 |
3,698.00 |
3,745.00 |
0.7M |
| 2024-05-02 |
3,667.00 |
3,717.00 |
3,661.00 |
3,683.00 |
0.6M |
| 2024-05-01 |
3,703.00 |
3,743.00 |
3,695.00 |
3,702.00 |
0.4M |
| 2024-04-30 |
3,777.00 |
3,792.00 |
3,680.00 |
3,748.00 |
0.9M |
| 2024-04-26 |
3,630.00 |
3,657.00 |
3,606.00 |
3,637.00 |
0.8M |
| 2024-04-25 |
3,671.00 |
3,677.00 |
3,623.00 |
3,632.00 |
0.5M |
| 2024-04-24 |
3,620.00 |
3,695.00 |
3,604.00 |
3,677.00 |
0.6M |
| 2024-04-23 |
3,621.00 |
3,668.00 |
3,621.00 |
3,644.00 |
0.7M |
| 2024-04-22 |
3,616.00 |
3,642.00 |
3,583.00 |
3,622.00 |
0.6M |
| 2024-04-19 |
3,597.00 |
3,637.00 |
3,502.00 |
3,546.00 |
0.9M |
| 2024-04-18 |
3,593.00 |
3,639.00 |
3,565.00 |
3,610.00 |
0.8M |
| 2024-04-17 |
3,658.00 |
3,659.00 |
3,600.00 |
3,613.00 |
0.6M |
| 2024-04-16 |
3,770.00 |
3,777.00 |
3,640.00 |
3,664.00 |
1.1M |
| 2024-04-15 |
3,719.00 |
3,797.00 |
3,702.00 |
3,756.00 |
0.7M |
| 2024-04-12 |
3,777.00 |
3,798.00 |
3,736.00 |
3,749.00 |
1.1M |
| 2024-04-11 |
3,738.00 |
3,767.00 |
3,692.00 |
3,766.00 |
0.7M |
| 2024-04-10 |
3,794.00 |
3,819.00 |
3,765.00 |
3,793.00 |
0.8M |
| 2024-04-09 |
3,816.00 |
3,833.00 |
3,779.00 |
3,793.00 |
0.8M |
| 2024-04-08 |
3,805.00 |
3,828.00 |
3,756.00 |
3,798.00 |
0.9M |
| 2024-04-05 |
3,814.00 |
3,817.00 |
3,730.00 |
3,817.00 |
0.9M |
| 2024-04-04 |
3,856.00 |
3,930.00 |
3,828.00 |
3,884.00 |
0.9M |
| 2024-04-03 |
3,767.00 |
3,878.00 |
3,765.00 |
3,818.00 |
1.2M |
| 2024-04-02 |
3,772.00 |
3,795.00 |
3,744.00 |
3,770.00 |
0.9M |
| 2024-04-01 |
3,895.00 |
3,910.00 |
3,750.00 |
3,772.00 |
1.1M |
| 2024-03-29 |
3,844.00 |
3,903.00 |
3,821.00 |
3,879.00 |
1.6M |
| 2024-03-28 |
3,750.00 |
3,802.00 |
3,733.00 |
3,776.00 |
1.2M |
| 2024-03-27 |
3,799.00 |
3,852.00 |
3,772.00 |
3,826.00 |
1.6M |
| 2024-03-26 |
3,680.00 |
3,766.00 |
3,668.00 |
3,732.00 |
1.3M |
| 2024-03-25 |
3,800.00 |
3,819.00 |
3,700.00 |
3,701.00 |
1.5M |
| 2024-03-22 |
3,708.00 |
3,749.00 |
3,693.00 |
3,726.00 |
1.4M |
| 2024-03-21 |
3,609.00 |
3,721.00 |
3,602.00 |
3,710.00 |
1.6M |
| 2024-03-19 |
3,591.00 |
3,592.00 |
3,485.00 |
3,550.00 |
2.0M |
| 2024-03-18 |
3,591.00 |
3,626.00 |
3,583.00 |
3,619.00 |
1.2M |
| 2024-03-15 |
3,562.00 |
3,598.00 |
3,518.00 |
3,572.00 |
2.0M |
| 2024-03-14 |
3,505.00 |
3,599.00 |
3,486.00 |
3,595.00 |
1.8M |
| 2024-03-13 |
3,537.00 |
3,568.00 |
3,475.00 |
3,485.00 |
1.0M |
| 2024-03-12 |
3,527.00 |
3,548.00 |
3,450.00 |
3,537.00 |
1.0M |
| 2024-03-11 |
3,480.00 |
3,590.00 |
3,472.00 |
3,557.00 |
1.4M |
| 2024-03-08 |
3,536.00 |
3,563.00 |
3,487.00 |
3,562.00 |
1.4M |
| 2024-03-07 |
3,494.00 |
3,526.00 |
3,480.00 |
3,506.00 |
1.3M |
| 2024-03-06 |
3,432.00 |
3,498.00 |
3,413.00 |
3,478.00 |
1.2M |
| 2024-03-05 |
3,500.00 |
3,509.00 |
3,434.00 |
3,450.00 |
2.1M |
| 2024-03-04 |
3,569.00 |
3,601.00 |
3,513.00 |
3,539.00 |
1.5M |
| 2024-03-01 |
3,557.00 |
3,582.00 |
3,546.00 |
3,570.00 |
1.1M |
| 2024-02-29 |
3,580.00 |
3,584.00 |
3,491.00 |
3,563.00 |
2.7M |
| 2024-02-28 |
3,532.00 |
3,616.00 |
3,520.00 |
3,596.00 |
1.5M |
| 2024-02-27 |
3,591.00 |
3,614.00 |
3,540.00 |
3,540.00 |
1.3M |
| 2024-02-26 |
3,646.00 |
3,652.00 |
3,561.00 |
3,586.00 |
1.3M |
| 2024-02-22 |
3,570.00 |
3,614.00 |
3,528.00 |
3,599.00 |
1.8M |
| 2024-02-21 |
3,575.00 |
3,608.00 |
3,552.00 |
3,585.00 |
1.9M |
| 2024-02-20 |
3,489.00 |
3,564.00 |
3,448.00 |
3,512.00 |
2.2M |
| 2024-02-19 |
3,539.00 |
3,606.00 |
3,510.00 |
3,518.00 |
2.3M |
| 2024-02-16 |
3,636.00 |
3,715.00 |
3,508.00 |
3,547.00 |
2.3M |
| 2024-02-15 |
3,575.00 |
3,693.00 |
3,510.00 |
3,599.00 |
3.3M |
| 2024-02-14 |
4,010.00 |
4,045.00 |
3,957.00 |
3,972.00 |
1.3M |
| 2024-02-13 |
4,016.00 |
4,081.00 |
3,978.00 |
4,076.00 |
1.7M |
| 2024-02-09 |
3,938.00 |
3,980.00 |
3,904.00 |
3,946.00 |
1.2M |
| 2024-02-08 |
3,966.00 |
3,978.00 |
3,888.00 |
3,934.00 |
1.1M |
| 2024-02-07 |
3,906.00 |
3,985.00 |
3,906.00 |
3,940.00 |
1.1M |
| 2024-02-06 |
3,980.00 |
4,076.00 |
3,976.00 |
3,976.00 |
1.0M |
| 2024-02-05 |
3,994.00 |
4,024.00 |
3,962.00 |
3,979.00 |
0.7M |
| 2024-02-02 |
4,023.00 |
4,033.00 |
3,980.00 |
3,988.00 |
0.6M |
| 2024-02-01 |
4,032.00 |
4,047.00 |
3,985.00 |
3,999.00 |
0.8M |
| 2024-01-31 |
3,995.00 |
4,100.00 |
3,992.00 |
4,089.00 |
1.2M |
| 2024-01-30 |
4,032.00 |
4,038.00 |
3,955.00 |
3,981.00 |
1.1M |
| 2024-01-29 |
4,050.00 |
4,086.00 |
4,040.00 |
4,049.00 |
0.7M |
| 2024-01-26 |
4,128.00 |
4,132.00 |
4,038.00 |
4,045.00 |
0.7M |
| 2024-01-25 |
4,151.00 |
4,186.00 |
4,132.00 |
4,151.00 |
0.5M |
| 2024-01-24 |
4,153.00 |
4,178.00 |
4,089.00 |
4,160.00 |
1.0M |
| 2024-01-23 |
4,243.00 |
4,277.00 |
4,178.00 |
4,196.00 |
1.2M |
| 2024-01-22 |
4,154.00 |
4,307.00 |
4,146.00 |
4,287.00 |
1.1M |
| 2024-01-19 |
4,173.00 |
4,212.00 |
4,095.00 |
4,113.00 |
0.9M |
| 2024-01-18 |
4,155.00 |
4,201.00 |
4,128.00 |
4,131.00 |
0.7M |
| 2024-01-17 |
4,168.00 |
4,279.00 |
4,116.00 |
4,117.00 |
1.1M |
| 2024-01-16 |
4,164.00 |
4,173.00 |
4,075.00 |
4,118.00 |
1.0M |
| 2024-01-15 |
4,118.00 |
4,268.00 |
4,113.00 |
4,251.00 |
1.0M |
| 2024-01-12 |
4,180.00 |
4,180.00 |
4,072.00 |
4,118.00 |
1.1M |
| 2024-01-11 |
4,061.00 |
4,179.00 |
4,056.00 |
4,110.00 |
1.6M |
| 2024-01-10 |
3,969.00 |
4,033.00 |
3,968.00 |
3,997.00 |
0.9M |
| 2024-01-09 |
3,999.00 |
4,039.00 |
3,962.00 |
4,013.00 |
0.9M |
| 2024-01-05 |
3,947.00 |
3,958.00 |
3,908.00 |
3,921.00 |
0.7M |
| 2024-01-04 |
3,890.00 |
3,967.00 |
3,858.00 |
3,967.00 |
0.8M |