| 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 |
3,785.00 |
3,785.50 |
3,760.00 |
3,775.00 |
0.0M |
| 2023-12-28 |
3,760.00 |
3,786.19 |
3,760.00 |
3,755.00 |
0.0M |
| 2023-12-27 |
3,760.00 |
3,766.50 |
3,750.00 |
3,756.23 |
0.0M |
| 2023-12-26 |
3,769.66 |
3,769.66 |
3,769.66 |
3,769.66 |
0.0M |
| 2023-12-25 |
3,767.13 |
3,770.28 |
3,767.13 |
3,769.66 |
0.0M |
| 2023-12-22 |
3,757.50 |
3,765.00 |
3,755.50 |
3,756.23 |
0.0M |
| 2023-12-21 |
3,760.00 |
3,765.00 |
3,758.50 |
3,755.00 |
0.0M |
| 2023-12-20 |
3,768.00 |
3,770.00 |
3,759.50 |
3,756.23 |
0.0M |
| 2023-12-19 |
3,769.00 |
3,781.00 |
3,762.81 |
3,757.62 |
0.0M |
| 2023-12-18 |
3,770.00 |
3,777.00 |
3,768.62 |
3,763.23 |
0.0M |
| 2023-12-15 |
3,790.00 |
3,795.00 |
3,768.00 |
3,770.00 |
0.0M |
| 2023-12-14 |
3,802.00 |
3,802.00 |
3,772.50 |
3,769.22 |
0.0M |
| 2023-12-13 |
3,800.50 |
3,814.00 |
3,773.00 |
3,768.00 |
0.0M |
| 2023-12-12 |
3,817.50 |
3,830.00 |
3,796.50 |
3,800.00 |
0.0M |
| 2023-12-11 |
3,772.00 |
3,820.00 |
3,770.00 |
3,815.00 |
0.0M |
| 2023-12-08 |
3,772.00 |
3,776.00 |
3,766.50 |
3,767.95 |
0.0M |
| 2023-12-07 |
3,775.00 |
3,790.00 |
3,769.50 |
3,768.00 |
0.0M |
| 2023-12-06 |
3,785.00 |
3,805.00 |
3,770.00 |
3,770.00 |
0.0M |
| 2023-12-05 |
3,820.00 |
3,820.00 |
3,785.00 |
3,783.00 |
0.0M |
| 2023-12-04 |
3,805.00 |
3,820.19 |
3,773.00 |
3,795.00 |
0.0M |
| 2023-12-01 |
3,817.50 |
3,822.00 |
3,800.00 |
3,811.18 |
0.0M |
| 2023-11-30 |
3,816.50 |
3,823.00 |
3,805.00 |
3,815.00 |
0.0M |
| 2023-11-29 |
3,805.00 |
3,820.00 |
3,788.00 |
3,813.00 |
0.0M |
| 2023-11-28 |
3,797.50 |
3,815.00 |
3,786.50 |
3,780.00 |
0.0M |
| 2023-11-27 |
3,788.00 |
3,800.00 |
3,785.00 |
3,790.00 |
0.0M |
| 2023-11-24 |
3,787.00 |
3,796.00 |
3,785.00 |
3,780.00 |
0.0M |
| 2023-11-23 |
3,780.00 |
3,796.50 |
3,780.00 |
3,788.00 |
0.0M |
| 2023-11-22 |
3,787.00 |
3,790.00 |
3,780.00 |
3,782.00 |
0.0M |
| 2023-11-21 |
3,780.00 |
3,791.00 |
3,769.00 |
3,780.00 |
0.0M |
| 2023-11-20 |
3,780.00 |
3,785.00 |
3,760.00 |
3,775.00 |
0.0M |
| 2023-11-17 |
3,780.00 |
3,782.00 |
3,772.82 |
3,771.22 |
0.0M |
| 2023-11-16 |
3,785.00 |
3,785.00 |
3,760.00 |
3,775.00 |
0.0M |
| 2023-11-15 |
3,780.00 |
3,790.00 |
3,760.00 |
3,767.63 |
0.0M |
| 2023-11-14 |
3,772.00 |
3,786.50 |
3,760.00 |
3,765.00 |
0.0M |
| 2023-11-13 |
3,770.00 |
3,778.00 |
3,755.00 |
3,767.00 |
0.0M |
| 2023-11-10 |
3,765.00 |
3,775.50 |
3,759.00 |
3,760.71 |
0.0M |
| 2023-11-09 |
3,760.00 |
3,766.00 |
3,759.00 |
3,755.00 |
0.0M |
| 2023-11-08 |
3,760.00 |
3,767.00 |
3,758.50 |
3,755.00 |
0.0M |
| 2023-11-07 |
3,759.00 |
3,765.00 |
3,754.00 |
3,755.01 |
0.0M |
| 2023-11-06 |
3,785.00 |
3,786.00 |
3,759.00 |
3,755.00 |
0.0M |
| 2023-11-03 |
3,785.00 |
3,790.00 |
3,774.00 |
3,780.00 |
0.0M |
| 2023-11-02 |
3,780.00 |
3,791.00 |
3,780.00 |
3,783.00 |
0.0M |
| 2023-11-01 |
3,790.00 |
3,791.00 |
3,775.00 |
3,780.00 |
0.0M |
| 2023-10-31 |
3,773.00 |
3,805.00 |
3,765.00 |
3,783.21 |
0.0M |
| 2023-10-30 |
3,775.00 |
3,777.50 |
3,754.00 |
3,769.00 |
0.0M |
| 2023-10-27 |
3,770.00 |
3,776.00 |
3,762.00 |
3,768.00 |
0.0M |
| 2023-10-26 |
3,768.00 |
3,775.50 |
3,762.00 |
3,766.22 |
0.0M |
| 2023-10-25 |
3,757.00 |
3,770.00 |
3,745.00 |
3,760.00 |
0.0M |
| 2023-10-24 |
3,755.00 |
3,768.00 |
3,750.00 |
3,760.00 |
0.0M |
| 2023-10-23 |
3,750.00 |
3,757.00 |
3,748.50 |
3,745.00 |
0.0M |
| 2023-10-20 |
3,750.00 |
3,763.00 |
3,749.00 |
3,746.24 |
0.0M |
| 2023-10-19 |
3,765.00 |
3,765.00 |
3,750.00 |
3,754.24 |
0.0M |
| 2023-10-18 |
3,750.00 |
3,768.00 |
3,749.00 |
3,759.23 |
0.0M |
| 2023-10-17 |
3,750.00 |
3,755.00 |
3,747.00 |
3,746.24 |
0.0M |
| 2023-10-16 |
3,755.00 |
3,760.00 |
3,730.00 |
3,745.00 |
0.0M |
| 2023-10-13 |
3,752.00 |
3,765.00 |
3,750.00 |
3,750.00 |
0.0M |
| 2023-10-12 |
3,747.50 |
3,755.00 |
3,732.00 |
3,745.00 |
0.0M |
| 2023-10-11 |
3,750.00 |
3,755.00 |
3,732.00 |
3,740.00 |
0.0M |
| 2023-10-10 |
3,750.00 |
3,755.00 |
3,740.00 |
3,740.00 |
0.0M |
| 2023-10-09 |
3,740.00 |
3,750.00 |
3,740.00 |
3,740.00 |
0.0M |
| 2023-10-06 |
3,740.00 |
3,761.00 |
3,740.00 |
3,741.25 |
0.0M |
| 2023-10-05 |
3,740.00 |
3,760.00 |
3,732.00 |
3,740.00 |
0.0M |
| 2023-10-04 |
3,742.00 |
3,760.00 |
3,738.00 |
3,755.00 |
0.0M |
| 2023-10-03 |
3,755.00 |
3,760.00 |
3,732.00 |
3,755.00 |
0.0M |
| 2023-10-02 |
3,753.00 |
3,769.00 |
3,752.00 |
3,755.00 |
0.0M |
| 2023-09-29 |
3,755.00 |
3,761.00 |
3,753.00 |
3,755.00 |
0.0M |
| 2023-09-28 |
3,755.00 |
3,760.01 |
3,748.00 |
3,755.00 |
0.0M |
| 2023-09-27 |
3,770.00 |
3,770.00 |
3,750.00 |
3,750.00 |
0.0M |
| 2023-09-26 |
3,719.47 |
3,772.00 |
3,719.47 |
3,762.00 |
0.0M |
| 2023-09-25 |
3,756.00 |
3,770.00 |
3,730.00 |
3,760.00 |
0.0M |
| 2023-09-22 |
3,755.00 |
3,759.00 |
3,732.00 |
3,750.00 |
0.0M |
| 2023-09-21 |
3,745.00 |
3,757.00 |
3,719.47 |
3,730.00 |
0.0M |
| 2023-09-20 |
3,719.47 |
3,750.00 |
3,719.47 |
3,725.00 |
0.0M |
| 2023-09-19 |
3,740.00 |
3,751.00 |
3,720.00 |
3,725.00 |
0.0M |
| 2023-09-18 |
3,719.47 |
3,752.00 |
3,719.47 |
3,738.53 |
0.0M |
| 2023-09-15 |
3,719.47 |
3,732.00 |
3,719.29 |
3,726.26 |
0.0M |
| 2023-09-14 |
3,719.47 |
3,743.00 |
3,718.79 |
3,715.00 |
0.0M |
| 2023-09-13 |
3,719.47 |
3,725.00 |
3,718.79 |
3,715.00 |
0.0M |
| 2023-09-12 |
3,719.47 |
3,738.00 |
3,718.79 |
3,715.00 |
0.0M |
| 2023-09-11 |
3,719.47 |
3,741.00 |
3,717.00 |
3,720.00 |
0.0M |
| 2023-09-08 |
3,719.47 |
3,745.00 |
3,718.00 |
3,730.38 |
0.0M |
| 2023-09-07 |
3,730.00 |
3,743.00 |
3,719.29 |
3,721.28 |
0.0M |
| 2023-09-06 |
3,719.47 |
3,733.00 |
3,719.47 |
3,725.00 |
0.0M |
| 2023-09-05 |
3,719.47 |
3,737.00 |
3,719.29 |
3,715.00 |
0.0M |
| 2023-09-04 |
3,719.47 |
3,743.00 |
3,700.00 |
3,715.00 |
0.0M |
| 2023-09-01 |
3,719.47 |
3,723.00 |
3,715.00 |
3,716.27 |
0.0M |
| 2023-08-31 |
3,719.47 |
3,720.19 |
3,710.00 |
3,715.00 |
0.0M |
| 2023-08-30 |
3,719.47 |
3,723.00 |
3,709.00 |
3,711.28 |
0.0M |
| 2023-08-29 |
3,719.47 |
3,730.00 |
3,687.00 |
3,710.87 |
0.0M |
| 2023-08-28 |
3,719.47 |
3,719.47 |
3,687.00 |
3,696.30 |
0.0M |
| 2023-08-25 |
3,719.47 |
3,719.47 |
3,682.00 |
3,691.95 |
0.0M |
| 2023-08-24 |
3,719.47 |
3,725.00 |
3,695.00 |
3,715.00 |
0.0M |
| 2023-08-23 |
3,719.47 |
3,730.00 |
3,710.00 |
3,711.28 |
0.0M |
| 2023-08-22 |
3,719.47 |
3,732.00 |
3,710.00 |
3,720.00 |
0.0M |
| 2023-08-21 |
3,719.47 |
3,753.00 |
3,719.47 |
3,726.26 |
0.0M |
| 2023-08-18 |
3,719.47 |
3,740.00 |
3,719.47 |
3,731.26 |
0.0M |
| 2023-08-17 |
3,719.47 |
3,740.00 |
3,710.00 |
3,731.26 |
0.0M |
| 2023-08-16 |
3,725.00 |
3,735.00 |
3,710.00 |
3,725.00 |
0.0M |
| 2023-08-15 |
3,719.47 |
3,736.00 |
3,710.00 |
3,720.00 |
0.0M |
| 2023-08-14 |
3,719.47 |
3,730.00 |
3,687.00 |
3,708.00 |
0.0M |
| 2023-08-11 |
3,719.47 |
3,750.00 |
3,719.29 |
3,726.26 |
0.0M |
| 2023-08-10 |
3,660.00 |
3,740.00 |
3,660.00 |
3,729.00 |
0.0M |
| 2023-08-09 |
3,620.00 |
3,661.00 |
3,610.00 |
3,655.00 |
0.0M |
| 2023-08-08 |
3,620.00 |
3,626.00 |
3,610.00 |
3,614.38 |
0.0M |
| 2023-08-07 |
3,609.00 |
3,625.00 |
3,605.00 |
3,615.00 |
0.0M |
| 2023-08-04 |
3,615.00 |
3,615.00 |
3,605.00 |
3,601.10 |
0.0M |
| 2023-08-03 |
3,625.00 |
3,625.00 |
3,605.00 |
3,610.00 |
0.0M |
| 2023-08-02 |
3,630.00 |
3,630.00 |
3,615.00 |
3,610.00 |
0.0M |
| 2023-08-01 |
3,620.00 |
3,631.00 |
3,612.00 |
3,620.00 |
0.0M |
| 2023-07-31 |
3,667.69 |
3,645.00 |
3,610.00 |
3,615.00 |
0.0M |
| 2023-07-28 |
3,607.50 |
3,625.00 |
3,600.00 |
3,610.00 |
0.0M |
| 2023-07-27 |
3,625.00 |
3,643.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2023-07-26 |
3,645.00 |
3,650.00 |
3,620.00 |
3,619.38 |
0.0M |
| 2023-07-25 |
3,645.00 |
3,670.19 |
3,635.00 |
3,640.00 |
0.0M |
| 2023-07-24 |
3,672.00 |
3,672.00 |
3,630.00 |
3,642.00 |
0.0M |
| 2023-07-21 |
3,635.01 |
3,646.00 |
3,630.00 |
3,636.35 |
0.0M |
| 2023-07-20 |
3,665.00 |
3,670.00 |
3,635.00 |
3,636.36 |
0.0M |
| 2023-07-19 |
3,670.00 |
3,687.00 |
3,662.00 |
3,665.00 |
0.0M |
| 2023-07-18 |
3,670.00 |
3,687.00 |
3,665.00 |
3,664.33 |
0.0M |
| 2023-07-17 |
3,672.00 |
3,685.00 |
3,664.00 |
3,659.63 |
0.0M |
| 2023-07-14 |
3,669.00 |
3,670.00 |
3,665.00 |
3,663.00 |
0.0M |
| 2023-07-13 |
3,680.00 |
3,680.00 |
3,667.67 |
3,662.33 |
0.0M |
| 2023-07-12 |
3,680.00 |
3,690.00 |
3,665.00 |
3,663.00 |
0.0M |
| 2023-07-11 |
3,690.00 |
3,710.00 |
3,670.00 |
3,670.00 |
0.0M |
| 2023-07-10 |
3,719.47 |
3,719.47 |
3,683.00 |
3,680.00 |
0.0M |
| 2023-07-07 |
3,692.50 |
3,699.00 |
3,690.50 |
3,690.00 |
0.0M |
| 2023-07-06 |
3,695.00 |
3,710.00 |
3,675.00 |
3,690.00 |
0.0M |
| 2023-07-05 |
3,685.00 |
3,698.00 |
3,675.00 |
3,685.00 |
0.0M |
| 2023-07-04 |
3,675.00 |
3,690.00 |
3,662.00 |
3,683.00 |
0.0M |
| 2023-07-03 |
3,670.00 |
3,680.00 |
3,662.00 |
3,670.00 |
0.0M |
| 2023-06-30 |
3,675.00 |
3,687.00 |
3,662.00 |
3,665.00 |
0.0M |
| 2023-06-29 |
3,675.00 |
3,687.00 |
3,663.00 |
3,670.00 |
0.0M |
| 2023-06-28 |
3,675.85 |
3,676.19 |
3,674.67 |
3,670.00 |
0.0M |
| 2023-06-27 |
3,680.00 |
3,690.00 |
3,660.00 |
3,672.00 |
0.0M |
| 2023-06-26 |
3,675.00 |
3,690.02 |
3,663.00 |
3,672.00 |
0.0M |
| 2023-06-23 |
3,682.00 |
3,690.00 |
3,640.00 |
3,670.00 |
0.0M |
| 2023-06-22 |
3,719.47 |
3,719.47 |
3,675.00 |
3,675.00 |
0.0M |
| 2023-06-21 |
3,719.47 |
3,723.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2023-06-20 |
3,700.00 |
3,720.19 |
3,687.00 |
3,695.00 |
0.0M |
| 2023-06-19 |
3,685.00 |
3,720.00 |
3,680.00 |
3,695.00 |
0.0M |
| 2023-06-16 |
3,705.00 |
3,705.00 |
3,675.00 |
3,680.00 |
0.0M |
| 2023-06-15 |
3,719.47 |
3,720.19 |
3,685.00 |
3,686.00 |
0.0M |
| 2023-06-14 |
3,720.00 |
3,745.00 |
3,710.00 |
3,705.00 |
0.0M |
| 2023-06-13 |
3,719.47 |
3,730.00 |
3,718.00 |
3,715.00 |
0.0M |
| 2023-06-12 |
3,719.47 |
3,745.00 |
3,719.29 |
3,720.00 |
0.0M |
| 2023-06-09 |
3,720.00 |
3,740.00 |
3,719.29 |
3,715.00 |
0.0M |
| 2023-06-08 |
3,730.00 |
3,740.00 |
3,718.00 |
3,715.00 |
0.0M |
| 2023-06-07 |
3,737.50 |
3,745.00 |
3,720.00 |
3,720.00 |
0.0M |
| 2023-06-06 |
3,740.00 |
3,745.01 |
3,735.00 |
3,735.00 |
0.0M |
| 2023-06-05 |
3,735.00 |
3,753.00 |
3,710.00 |
3,735.00 |
0.0M |
| 2023-06-02 |
3,765.00 |
3,765.00 |
3,734.00 |
3,730.00 |
0.0M |
| 2023-06-01 |
3,770.00 |
3,774.00 |
3,745.00 |
3,745.00 |
0.0M |
| 2023-05-31 |
3,760.00 |
3,782.00 |
3,757.00 |
3,765.00 |
0.0M |
| 2023-05-30 |
3,740.00 |
3,767.00 |
3,739.00 |
3,760.00 |
0.0M |
| 2023-05-29 |
3,730.00 |
3,753.00 |
3,710.00 |
3,735.00 |
0.0M |
| 2023-05-26 |
3,727.50 |
3,730.00 |
3,710.00 |
3,720.00 |
0.0M |
| 2023-05-25 |
3,732.00 |
3,745.00 |
3,727.00 |
3,725.00 |
0.0M |
| 2023-05-24 |
3,728.00 |
3,735.00 |
3,725.00 |
3,725.00 |
0.0M |
| 2023-05-23 |
3,730.00 |
3,753.00 |
3,722.00 |
3,725.00 |
0.0M |
| 2023-05-22 |
3,725.00 |
3,734.00 |
3,710.00 |
3,725.00 |
0.0M |
| 2023-05-19 |
3,725.00 |
3,745.00 |
3,710.00 |
3,720.00 |
0.0M |
| 2023-05-18 |
3,725.00 |
3,727.00 |
3,710.00 |
3,720.00 |
0.0M |
| 2023-05-17 |
3,722.00 |
3,745.00 |
3,720.00 |
3,720.00 |
0.0M |
| 2023-05-16 |
3,722.00 |
3,725.00 |
3,719.00 |
3,717.00 |
0.0M |
| 2023-05-15 |
3,722.00 |
3,745.00 |
3,710.00 |
3,717.00 |
0.0M |
| 2023-05-12 |
3,720.00 |
3,745.00 |
3,715.00 |
3,710.00 |
0.0M |
| 2023-05-11 |
3,715.00 |
3,745.00 |
3,710.00 |
3,710.00 |
0.0M |
| 2023-05-10 |
3,730.00 |
3,745.00 |
3,710.00 |
3,725.00 |
0.0M |
| 2023-05-09 |
3,720.00 |
3,740.00 |
3,710.00 |
3,725.00 |
0.0M |
| 2023-05-08 |
3,710.00 |
3,740.00 |
3,710.00 |
3,735.00 |
0.0M |
| 2023-05-05 |
3,715.00 |
3,740.00 |
3,710.00 |
3,735.00 |
0.0M |
| 2023-05-04 |
3,725.00 |
3,740.00 |
3,708.00 |
3,715.00 |
0.0M |
| 2023-05-03 |
3,740.00 |
3,740.00 |
3,720.00 |
3,735.00 |
0.0M |
| 2023-05-02 |
3,736.00 |
3,760.00 |
3,733.00 |
3,735.00 |
0.0M |
| 2023-05-01 |
3,760.06 |
3,760.06 |
3,734.14 |
3,730.00 |
0.0M |
| 2023-04-28 |
3,735.00 |
3,760.06 |
3,733.00 |
3,732.00 |
0.0M |
| 2023-04-27 |
3,760.00 |
3,760.07 |
3,725.00 |
3,730.00 |
0.0M |
| 2023-04-26 |
3,745.00 |
3,765.00 |
3,740.00 |
3,755.00 |
0.0M |
| 2023-04-25 |
3,740.00 |
3,750.00 |
3,737.00 |
3,740.00 |
0.0M |
| 2023-04-24 |
3,740.00 |
3,745.00 |
3,730.00 |
3,735.00 |
0.0M |
| 2023-04-21 |
3,739.53 |
3,740.19 |
3,739.34 |
3,735.00 |
0.0M |
| 2023-04-20 |
3,740.00 |
3,753.00 |
3,730.00 |
3,735.00 |
0.0M |
| 2023-04-19 |
3,740.00 |
3,750.00 |
3,730.00 |
3,735.00 |
0.0M |
| 2023-04-18 |
3,740.00 |
3,750.00 |
3,725.00 |
3,725.00 |
0.0M |
| 2023-04-17 |
3,730.00 |
3,750.00 |
3,725.00 |
3,735.00 |
0.0M |
| 2023-04-14 |
3,730.00 |
3,730.31 |
3,725.00 |
3,725.00 |
0.0M |
| 2023-04-13 |
3,745.00 |
3,755.00 |
3,725.00 |
3,725.00 |
0.0M |
| 2023-04-12 |
3,725.00 |
3,745.00 |
3,725.00 |
3,740.00 |
0.0M |
| 2023-04-11 |
3,735.00 |
3,755.00 |
3,720.00 |
3,720.00 |
0.0M |
| 2023-04-10 |
3,743.23 |
3,743.23 |
3,735.00 |
3,730.00 |
0.0M |
| 2023-04-06 |
3,775.00 |
3,775.00 |
3,735.00 |
3,737.00 |
0.0M |
| 2023-04-05 |
3,775.00 |
3,775.00 |
3,750.00 |
3,750.00 |
0.0M |
| 2023-04-04 |
3,775.00 |
3,777.19 |
3,772.00 |
3,770.00 |
0.0M |
| 2023-04-03 |
3,775.00 |
3,783.00 |
3,753.00 |
3,770.00 |
0.0M |
| 2023-03-31 |
3,780.00 |
3,790.00 |
3,770.00 |
3,770.00 |
0.0M |
| 2023-03-30 |
3,790.00 |
3,805.00 |
3,779.00 |
3,775.00 |
0.0M |
| 2023-03-29 |
3,777.50 |
3,795.00 |
3,770.00 |
3,785.00 |
0.0M |
| 2023-03-28 |
3,773.50 |
3,790.00 |
3,767.00 |
3,775.00 |
0.0M |
| 2023-03-27 |
3,773.31 |
3,775.19 |
3,750.00 |
3,767.00 |
0.0M |
| 2023-03-24 |
3,772.50 |
3,775.19 |
3,750.00 |
3,765.00 |
0.0M |
| 2023-03-23 |
3,770.00 |
3,780.00 |
3,765.00 |
3,765.00 |
0.0M |
| 2023-03-22 |
3,761.25 |
3,780.00 |
3,755.00 |
3,765.00 |
0.0M |
| 2023-03-21 |
3,755.00 |
3,762.69 |
3,745.00 |
3,752.50 |
0.0M |
| 2023-03-20 |
3,745.00 |
3,762.50 |
3,740.00 |
3,754.00 |
0.0M |
| 2023-03-17 |
3,747.50 |
3,750.00 |
3,730.00 |
3,740.00 |
0.0M |
| 2023-03-16 |
3,740.00 |
3,757.00 |
3,740.00 |
3,745.00 |
0.0M |
| 2023-03-15 |
3,720.00 |
3,746.00 |
3,720.00 |
3,735.00 |
0.0M |
| 2023-03-14 |
3,720.00 |
3,742.00 |
3,715.00 |
3,736.00 |
0.0M |
| 2023-03-13 |
3,720.00 |
3,730.00 |
3,707.00 |
3,715.00 |
0.0M |
| 2023-03-10 |
3,714.00 |
3,730.00 |
3,689.00 |
3,715.00 |
0.0M |
| 2023-03-09 |
3,705.00 |
3,730.00 |
3,700.00 |
3,709.00 |
0.0M |
| 2023-03-08 |
3,706.61 |
3,706.61 |
3,700.00 |
3,695.00 |
0.0M |
| 2023-03-07 |
3,710.00 |
3,715.00 |
3,687.00 |
3,701.00 |
0.0M |
| 2023-03-06 |
3,724.28 |
3,725.19 |
3,687.00 |
3,695.00 |
0.0M |
| 2023-03-03 |
3,710.00 |
3,726.00 |
3,690.00 |
3,705.00 |
0.0M |
| 2023-03-02 |
3,725.50 |
3,726.00 |
3,705.00 |
3,705.00 |
0.0M |
| 2023-03-01 |
3,720.00 |
3,732.00 |
3,720.00 |
3,720.00 |
0.0M |
| 2023-02-28 |
3,732.00 |
3,732.00 |
3,718.00 |
3,720.00 |
0.0M |
| 2023-02-27 |
3,720.00 |
3,740.00 |
3,705.00 |
3,720.00 |
0.0M |
| 2023-02-24 |
3,689.00 |
3,730.00 |
3,689.00 |
3,715.00 |
0.0M |
| 2023-02-23 |
3,689.00 |
3,737.00 |
3,685.00 |
3,725.00 |
0.0M |
| 2023-02-22 |
3,685.00 |
3,715.00 |
3,670.00 |
3,705.00 |
0.0M |
| 2023-02-21 |
3,680.00 |
3,700.00 |
3,670.00 |
3,681.98 |
0.0M |
| 2023-02-20 |
3,670.00 |
3,680.00 |
3,660.00 |
3,675.00 |
0.0M |
| 2023-02-17 |
3,665.00 |
3,690.00 |
3,660.00 |
3,663.31 |
0.0M |
| 2023-02-16 |
3,670.00 |
3,671.60 |
3,669.07 |
3,665.19 |
0.0M |
| 2023-02-15 |
3,660.00 |
3,680.00 |
3,658.00 |
3,660.00 |
0.0M |
| 2023-02-14 |
3,665.00 |
3,685.00 |
3,659.00 |
3,665.00 |
0.0M |
| 2023-02-13 |
3,685.00 |
3,685.00 |
3,660.00 |
3,665.00 |
0.0M |
| 2023-02-10 |
3,670.00 |
3,685.00 |
3,660.00 |
3,665.00 |
0.0M |
| 2023-02-09 |
3,685.00 |
3,685.00 |
3,666.00 |
3,665.00 |
0.0M |
| 2023-02-08 |
3,685.00 |
3,687.00 |
3,667.00 |
3,665.00 |
0.0M |
| 2023-02-07 |
3,685.00 |
3,690.00 |
3,675.00 |
3,672.00 |
0.0M |
| 2023-02-06 |
3,675.00 |
3,687.00 |
3,665.00 |
3,675.00 |
0.0M |
| 2023-02-03 |
3,685.00 |
3,700.00 |
3,669.00 |
3,681.32 |
0.0M |
| 2023-02-02 |
3,685.00 |
3,690.00 |
3,680.00 |
3,680.00 |
0.0M |
| 2023-02-01 |
3,685.00 |
3,700.00 |
3,670.00 |
3,683.00 |
0.0M |
| 2023-01-31 |
3,680.00 |
3,690.00 |
3,675.00 |
3,683.00 |
0.0M |
| 2023-01-30 |
3,685.00 |
3,688.90 |
3,675.00 |
3,680.00 |
0.0M |
| 2023-01-27 |
3,680.00 |
3,705.00 |
3,665.00 |
3,680.00 |
0.0M |
| 2023-01-26 |
3,680.00 |
3,682.00 |
3,677.50 |
3,677.00 |
0.0M |
| 2023-01-25 |
3,675.00 |
3,700.00 |
3,670.00 |
3,680.32 |
0.0M |
| 2023-01-24 |
3,670.00 |
3,687.00 |
3,660.00 |
3,671.32 |
0.0M |
| 2023-01-23 |
3,675.00 |
3,687.00 |
3,660.00 |
3,670.00 |
0.0M |
| 2023-01-20 |
3,680.00 |
3,683.00 |
3,660.00 |
3,673.00 |
0.0M |
| 2023-01-19 |
3,675.00 |
3,688.00 |
3,670.00 |
3,670.00 |
0.0M |
| 2023-01-18 |
3,680.00 |
3,681.00 |
3,670.00 |
3,675.00 |
0.0M |
| 2023-01-17 |
3,675.00 |
3,680.19 |
3,670.00 |
3,665.00 |
0.0M |
| 2023-01-16 |
3,670.00 |
3,690.00 |
3,665.00 |
3,670.00 |
0.0M |
| 2023-01-13 |
3,687.50 |
3,693.00 |
3,665.00 |
3,665.00 |
0.0M |
| 2023-01-12 |
3,688.00 |
3,715.00 |
3,681.00 |
3,675.00 |
0.0M |
| 2023-01-11 |
3,700.00 |
3,715.00 |
3,685.00 |
3,680.00 |
0.0M |
| 2023-01-10 |
3,707.50 |
3,710.01 |
3,687.00 |
3,700.00 |
0.0M |
| 2023-01-09 |
3,727.00 |
3,727.00 |
3,687.00 |
3,700.00 |
0.0M |
| 2023-01-06 |
3,730.00 |
3,731.36 |
3,707.00 |
3,705.00 |
0.0M |
| 2023-01-05 |
3,728.00 |
3,731.36 |
3,715.00 |
3,726.72 |
0.0M |
| 2023-01-04 |
3,715.00 |
3,731.26 |
3,715.00 |
3,719.51 |
0.0M |
| 2023-01-03 |
3,715.00 |
3,739.00 |
3,715.00 |
3,710.00 |
0.0M |
| 2023-01-02 |
3,715.00 |
3,730.00 |
3,710.00 |
3,720.00 |
0.0M |