| 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 |
| 2024-12-31 |
3,673.00 |
3,700.00 |
3,653.00 |
3,674.00 |
0.0M |
| 2024-12-30 |
3,665.36 |
3,675.00 |
3,660.00 |
3,668.00 |
0.0M |
| 2024-12-27 |
3,662.50 |
3,687.00 |
3,640.00 |
3,663.00 |
0.0M |
| 2024-12-26 |
3,662.50 |
3,662.69 |
3,648.42 |
3,657.50 |
0.0M |
| 2024-12-25 |
3,657.50 |
3,657.50 |
3,657.50 |
3,657.50 |
0.0M |
| 2024-12-24 |
3,675.00 |
3,680.00 |
3,650.00 |
3,655.00 |
0.0M |
| 2024-12-23 |
3,680.00 |
3,690.00 |
3,657.00 |
3,670.00 |
0.0M |
| 2024-12-20 |
3,650.00 |
3,680.00 |
3,635.00 |
3,675.00 |
0.0M |
| 2024-12-19 |
3,640.00 |
3,650.00 |
3,635.00 |
3,645.00 |
0.0M |
| 2024-12-18 |
3,640.00 |
3,657.00 |
3,630.00 |
3,635.00 |
0.0M |
| 2024-12-17 |
3,648.73 |
3,660.00 |
3,639.77 |
3,635.00 |
0.0M |
| 2024-12-16 |
3,651.55 |
3,660.00 |
3,645.00 |
3,643.73 |
0.0M |
| 2024-12-13 |
3,657.00 |
3,670.00 |
3,645.00 |
3,643.00 |
0.0M |
| 2024-12-12 |
3,659.00 |
3,670.00 |
3,653.00 |
3,652.00 |
0.0M |
| 2024-12-11 |
3,663.00 |
3,680.00 |
3,655.00 |
3,654.00 |
0.0M |
| 2024-12-10 |
3,668.00 |
3,680.00 |
3,655.00 |
3,658.00 |
0.0M |
| 2024-12-09 |
3,669.00 |
3,687.00 |
3,659.71 |
3,663.00 |
0.0M |
| 2024-12-06 |
3,669.00 |
3,690.00 |
3,665.00 |
3,661.00 |
0.0M |
| 2024-12-05 |
3,680.00 |
3,693.00 |
3,665.00 |
3,664.00 |
0.0M |
| 2024-12-04 |
3,680.00 |
3,688.68 |
3,665.41 |
3,675.00 |
0.0M |
| 2024-12-03 |
3,690.00 |
3,690.00 |
3,675.00 |
3,675.00 |
0.0M |
| 2024-12-02 |
3,690.00 |
3,703.00 |
3,685.00 |
3,685.00 |
0.0M |
| 2024-11-29 |
3,690.00 |
3,703.34 |
3,675.00 |
3,685.00 |
0.0M |
| 2024-11-28 |
3,690.00 |
3,703.00 |
3,685.00 |
3,685.00 |
0.0M |
| 2024-11-27 |
3,705.00 |
3,719.47 |
3,685.00 |
3,685.00 |
0.0M |
| 2024-11-26 |
3,705.00 |
3,719.47 |
3,697.00 |
3,700.00 |
0.0M |
| 2024-11-25 |
3,702.64 |
3,719.47 |
3,693.00 |
3,700.00 |
0.0M |
| 2024-11-22 |
3,695.00 |
3,715.00 |
3,680.00 |
3,700.00 |
0.0M |
| 2024-11-21 |
3,690.00 |
3,715.00 |
3,680.00 |
3,690.00 |
0.0M |
| 2024-11-20 |
3,685.00 |
3,715.00 |
3,670.00 |
3,685.00 |
0.0M |
| 2024-11-19 |
3,672.00 |
3,686.00 |
3,660.00 |
3,680.00 |
0.0M |
| 2024-11-18 |
3,669.73 |
3,681.00 |
3,667.00 |
3,667.00 |
0.0M |
| 2024-11-15 |
3,670.00 |
3,672.00 |
3,660.00 |
3,665.00 |
0.0M |
| 2024-11-14 |
3,670.00 |
3,677.00 |
3,665.00 |
3,665.00 |
0.0M |
| 2024-11-13 |
3,675.00 |
3,680.00 |
3,668.00 |
3,665.00 |
0.0M |
| 2024-11-12 |
3,660.00 |
3,680.00 |
3,660.00 |
3,670.00 |
0.0M |
| 2024-11-11 |
3,659.68 |
3,680.00 |
3,658.00 |
3,664.00 |
0.0M |
| 2024-11-08 |
3,670.00 |
3,678.35 |
3,655.00 |
3,655.00 |
0.0M |
| 2024-11-07 |
3,680.00 |
3,680.00 |
3,667.00 |
3,665.00 |
0.0M |
| 2024-11-06 |
3,672.00 |
3,715.00 |
3,669.86 |
3,675.00 |
0.0M |
| 2024-11-05 |
3,660.45 |
3,687.00 |
3,660.00 |
3,667.00 |
0.0M |
| 2024-11-04 |
3,660.59 |
3,664.00 |
3,655.00 |
3,655.00 |
0.0M |
| 2024-11-01 |
3,661.00 |
3,666.24 |
3,658.67 |
3,655.00 |
0.0M |
| 2024-10-31 |
3,661.00 |
3,665.00 |
3,660.00 |
3,656.00 |
0.0M |
| 2024-10-30 |
3,665.00 |
3,666.24 |
3,660.00 |
3,656.00 |
0.0M |
| 2024-10-29 |
3,665.00 |
3,680.00 |
3,655.00 |
3,660.00 |
0.0M |
| 2024-10-28 |
3,668.00 |
3,668.00 |
3,655.00 |
3,660.00 |
0.0M |
| 2024-10-25 |
3,668.00 |
3,680.00 |
3,663.00 |
3,663.00 |
0.0M |
| 2024-10-24 |
3,667.00 |
3,670.00 |
3,663.00 |
3,663.00 |
0.0M |
| 2024-10-23 |
3,665.00 |
3,670.00 |
3,663.00 |
3,662.00 |
0.0M |
| 2024-10-22 |
3,665.00 |
3,675.00 |
3,663.00 |
3,660.00 |
0.0M |
| 2024-10-21 |
3,672.86 |
3,687.00 |
3,663.00 |
3,660.00 |
0.0M |
| 2024-10-18 |
3,674.00 |
3,675.00 |
3,665.00 |
3,663.00 |
0.0M |
| 2024-10-17 |
3,670.00 |
3,697.00 |
3,669.41 |
3,669.00 |
0.0M |
| 2024-10-16 |
3,670.00 |
3,680.00 |
3,660.00 |
3,665.00 |
0.0M |
| 2024-10-15 |
3,665.00 |
3,670.19 |
3,660.00 |
3,665.00 |
0.0M |
| 2024-10-14 |
3,665.05 |
3,675.00 |
3,660.00 |
3,660.00 |
0.0M |
| 2024-10-11 |
3,675.00 |
3,687.00 |
3,660.00 |
3,670.00 |
0.0M |
| 2024-10-10 |
3,675.00 |
3,675.19 |
3,665.00 |
3,670.00 |
0.0M |
| 2024-10-09 |
3,675.00 |
3,675.00 |
3,674.18 |
3,670.00 |
0.0M |
| 2024-10-08 |
3,675.00 |
3,690.00 |
3,665.00 |
3,670.00 |
0.0M |
| 2024-10-07 |
3,665.91 |
3,690.00 |
3,662.00 |
3,670.00 |
0.0M |
| 2024-10-04 |
3,667.00 |
3,670.00 |
3,655.00 |
3,662.00 |
0.0M |
| 2024-10-03 |
3,672.00 |
3,675.00 |
3,660.00 |
3,662.00 |
0.0M |
| 2024-10-02 |
3,668.00 |
3,693.00 |
3,665.00 |
3,667.00 |
0.0M |
| 2024-10-01 |
3,683.00 |
3,693.00 |
3,665.00 |
3,663.00 |
0.0M |
| 2024-09-30 |
3,692.00 |
3,707.00 |
3,683.00 |
3,678.00 |
0.0M |
| 2024-09-27 |
3,694.00 |
3,700.00 |
3,690.00 |
3,687.00 |
0.0M |
| 2024-09-26 |
3,693.00 |
3,719.47 |
3,690.00 |
3,689.00 |
0.0M |
| 2024-09-25 |
3,698.15 |
3,719.47 |
3,687.00 |
3,688.00 |
0.0M |
| 2024-09-24 |
3,697.00 |
3,719.47 |
3,690.00 |
3,691.68 |
0.0M |
| 2024-09-23 |
3,719.47 |
3,719.47 |
3,689.00 |
3,692.00 |
0.0M |
| 2024-09-20 |
3,713.00 |
3,720.19 |
3,693.00 |
3,688.00 |
0.0M |
| 2024-09-19 |
3,720.00 |
3,722.50 |
3,713.00 |
3,708.00 |
0.0M |
| 2024-09-18 |
3,715.00 |
3,730.00 |
3,705.00 |
3,715.00 |
0.0M |
| 2024-09-17 |
3,713.00 |
3,725.00 |
3,707.00 |
3,710.00 |
0.0M |
| 2024-09-16 |
3,719.47 |
3,719.47 |
3,695.00 |
3,708.00 |
0.0M |
| 2024-09-13 |
3,720.00 |
3,720.19 |
3,715.00 |
3,710.00 |
0.0M |
| 2024-09-12 |
3,720.00 |
3,720.19 |
3,695.00 |
3,715.00 |
0.0M |
| 2024-09-11 |
3,714.00 |
3,730.00 |
3,695.00 |
3,715.00 |
0.0M |
| 2024-09-10 |
3,717.00 |
3,720.19 |
3,695.00 |
3,709.00 |
0.0M |
| 2024-09-09 |
3,719.47 |
3,722.00 |
3,714.90 |
3,712.00 |
0.0M |
| 2024-09-06 |
3,717.50 |
3,725.00 |
3,713.50 |
3,710.00 |
0.0M |
| 2024-09-05 |
3,720.00 |
3,730.00 |
3,715.50 |
3,715.00 |
0.0M |
| 2024-09-04 |
3,729.00 |
3,745.00 |
3,719.29 |
3,715.00 |
0.0M |
| 2024-09-03 |
3,722.00 |
3,730.00 |
3,705.00 |
3,724.00 |
0.0M |
| 2024-09-02 |
3,719.47 |
3,730.00 |
3,695.00 |
3,717.00 |
0.0M |
| 2024-08-30 |
3,715.00 |
3,732.00 |
3,714.65 |
3,713.00 |
0.0M |
| 2024-08-29 |
3,720.00 |
3,730.00 |
3,710.00 |
3,710.00 |
0.0M |
| 2024-08-28 |
3,712.00 |
3,732.00 |
3,695.00 |
3,715.00 |
0.0M |
| 2024-08-27 |
3,712.00 |
3,719.47 |
3,712.00 |
3,707.32 |
0.0M |
| 2024-08-26 |
3,719.47 |
3,724.00 |
3,710.00 |
3,707.00 |
0.0M |
| 2024-08-23 |
3,715.00 |
3,723.19 |
3,712.00 |
3,710.00 |
0.0M |
| 2024-08-22 |
3,718.00 |
3,725.00 |
3,705.00 |
3,710.00 |
0.0M |
| 2024-08-21 |
3,719.47 |
3,725.00 |
3,718.00 |
3,713.00 |
0.0M |
| 2024-08-20 |
3,723.00 |
3,725.00 |
3,719.29 |
3,718.00 |
0.0M |
| 2024-08-19 |
3,719.47 |
3,725.00 |
3,717.29 |
3,718.00 |
0.0M |
| 2024-08-16 |
3,723.50 |
3,730.00 |
3,719.29 |
3,719.00 |
0.0M |
| 2024-08-15 |
3,725.50 |
3,745.00 |
3,719.29 |
3,720.00 |
0.0M |
| 2024-08-14 |
3,725.50 |
3,750.00 |
3,719.29 |
3,723.00 |
0.0M |
| 2024-08-13 |
3,730.00 |
3,750.00 |
3,719.29 |
3,723.00 |
0.0M |
| 2024-08-12 |
3,719.47 |
3,740.00 |
3,705.00 |
3,725.00 |
0.0M |
| 2024-08-09 |
3,730.00 |
3,731.14 |
3,719.47 |
3,722.27 |
0.0M |
| 2024-08-08 |
3,730.00 |
3,731.13 |
3,719.47 |
3,725.00 |
0.0M |
| 2024-08-07 |
3,725.00 |
3,732.00 |
3,719.47 |
3,725.00 |
0.0M |
| 2024-08-06 |
3,730.00 |
3,735.00 |
3,719.47 |
3,720.00 |
0.0M |
| 2024-08-05 |
3,719.47 |
3,735.43 |
3,719.29 |
3,725.00 |
0.0M |
| 2024-08-02 |
3,735.00 |
3,738.00 |
3,719.29 |
3,716.00 |
0.0M |
| 2024-08-01 |
3,721.00 |
3,755.00 |
3,719.29 |
3,730.00 |
0.0M |
| 2024-07-31 |
3,721.00 |
3,730.00 |
3,710.00 |
3,716.00 |
0.0M |
| 2024-07-30 |
3,725.00 |
3,740.18 |
3,710.00 |
3,716.00 |
0.0M |
| 2024-07-29 |
3,719.47 |
3,735.00 |
3,710.00 |
3,720.00 |
0.0M |
| 2024-07-26 |
3,740.00 |
3,740.00 |
3,715.00 |
3,720.00 |
0.0M |
| 2024-07-25 |
3,723.00 |
3,740.19 |
3,705.00 |
3,735.00 |
0.0M |
| 2024-07-24 |
3,697.00 |
3,723.19 |
3,687.00 |
3,718.00 |
0.0M |
| 2024-07-23 |
3,695.00 |
3,697.00 |
3,690.00 |
3,692.00 |
0.0M |
| 2024-07-22 |
3,719.47 |
3,719.47 |
3,687.00 |
3,690.00 |
0.0M |
| 2024-07-19 |
3,695.00 |
3,719.47 |
3,688.00 |
3,690.00 |
0.0M |
| 2024-07-18 |
3,698.00 |
3,719.47 |
3,685.00 |
3,690.00 |
0.0M |
| 2024-07-17 |
3,695.00 |
3,719.47 |
3,694.00 |
3,693.00 |
0.0M |
| 2024-07-16 |
3,700.00 |
3,719.47 |
3,687.00 |
3,690.00 |
0.0M |
| 2024-07-15 |
3,719.47 |
3,719.47 |
3,697.00 |
3,695.00 |
0.0M |
| 2024-07-12 |
3,700.00 |
3,719.47 |
3,687.00 |
3,695.00 |
0.0M |
| 2024-07-11 |
3,705.00 |
3,719.47 |
3,699.00 |
3,695.00 |
0.0M |
| 2024-07-10 |
3,705.00 |
3,719.47 |
3,687.00 |
3,700.00 |
0.0M |
| 2024-07-09 |
3,710.00 |
3,719.47 |
3,687.00 |
3,700.00 |
0.0M |
| 2024-07-08 |
3,719.47 |
3,719.47 |
3,690.00 |
3,705.00 |
0.0M |
| 2024-07-05 |
3,700.00 |
3,719.47 |
3,687.00 |
3,694.00 |
0.0M |
| 2024-07-04 |
3,692.00 |
3,719.47 |
3,687.00 |
3,695.00 |
0.0M |
| 2024-07-03 |
3,700.00 |
3,719.47 |
3,687.00 |
3,687.00 |
0.0M |
| 2024-07-02 |
3,711.00 |
3,719.47 |
3,699.08 |
3,695.00 |
0.0M |
| 2024-07-01 |
3,719.47 |
3,725.00 |
3,705.00 |
3,706.00 |
0.0M |
| 2024-06-28 |
3,710.00 |
3,730.00 |
3,687.00 |
3,705.00 |
0.0M |
| 2024-06-27 |
3,715.00 |
3,735.00 |
3,687.00 |
3,705.00 |
0.0M |
| 2024-06-26 |
3,705.00 |
3,735.00 |
3,685.00 |
3,710.00 |
0.0M |
| 2024-06-25 |
3,732.00 |
3,750.00 |
3,687.00 |
3,700.00 |
0.0M |
| 2024-06-24 |
3,747.00 |
3,755.00 |
3,730.00 |
3,727.00 |
0.0M |
| 2024-06-21 |
3,745.00 |
3,762.00 |
3,730.00 |
3,742.00 |
0.0M |
| 2024-06-20 |
3,739.00 |
3,760.00 |
3,719.29 |
3,740.00 |
0.0M |
| 2024-06-19 |
3,720.00 |
3,750.00 |
3,715.00 |
3,734.00 |
0.0M |
| 2024-06-18 |
3,705.00 |
3,730.00 |
3,687.00 |
3,715.00 |
0.0M |
| 2024-06-17 |
3,719.47 |
3,730.00 |
3,687.00 |
3,697.30 |
0.0M |
| 2024-06-14 |
3,730.00 |
3,733.00 |
3,705.00 |
3,705.00 |
0.0M |
| 2024-06-13 |
3,747.00 |
3,765.00 |
3,715.00 |
3,725.00 |
0.0M |
| 2024-06-12 |
3,765.00 |
3,775.00 |
3,740.00 |
3,742.00 |
0.0M |
| 2024-06-11 |
3,776.00 |
3,787.00 |
3,761.00 |
3,760.00 |
0.0M |
| 2024-06-10 |
3,788.00 |
3,805.00 |
3,765.00 |
3,771.00 |
0.0M |
| 2024-06-07 |
3,792.00 |
3,810.00 |
3,785.00 |
3,782.00 |
0.0M |
| 2024-06-06 |
3,800.00 |
3,818.00 |
3,789.00 |
3,787.00 |
0.0M |
| 2024-06-05 |
3,810.00 |
3,818.00 |
3,795.00 |
3,795.00 |
0.0M |
| 2024-06-04 |
1,907.50 |
3,818.00 |
3,800.00 |
3,805.00 |
0.0M |
| 2024-06-03 |
3,805.66 |
3,814.09 |
3,805.66 |
3,814.09 |
0.0M |
| 2024-05-31 |
3,815.00 |
3,820.00 |
3,805.00 |
3,809.19 |
0.0M |
| 2024-05-30 |
3,810.00 |
3,820.00 |
3,805.00 |
3,809.19 |
0.0M |
| 2024-05-29 |
3,812.00 |
3,825.00 |
3,805.00 |
3,806.19 |
0.0M |
| 2024-05-28 |
3,805.00 |
3,815.00 |
3,795.00 |
3,807.00 |
0.0M |
| 2024-05-27 |
3,805.00 |
3,820.00 |
3,794.00 |
3,800.00 |
0.0M |
| 2024-05-24 |
3,825.00 |
3,825.50 |
3,804.00 |
3,799.70 |
0.0M |
| 2024-05-23 |
3,824.00 |
3,835.00 |
3,813.00 |
3,820.00 |
0.0M |
| 2024-05-22 |
3,810.00 |
3,823.00 |
3,796.60 |
3,816.17 |
0.0M |
| 2024-05-21 |
3,800.00 |
3,813.00 |
3,795.00 |
3,805.00 |
0.0M |
| 2024-05-20 |
3,772.00 |
3,800.19 |
3,765.00 |
3,791.20 |
0.0M |
| 2024-05-17 |
3,767.00 |
3,782.00 |
3,762.00 |
3,773.00 |
0.0M |
| 2024-05-16 |
3,770.00 |
3,770.00 |
3,755.00 |
3,755.00 |
0.0M |
| 2024-05-15 |
3,770.00 |
3,780.00 |
3,745.00 |
3,758.24 |
0.0M |
| 2024-05-14 |
3,768.00 |
3,780.00 |
3,753.00 |
3,759.24 |
0.0M |
| 2024-05-13 |
3,778.30 |
3,785.00 |
3,755.00 |
3,761.23 |
0.0M |
| 2024-05-10 |
3,778.30 |
3,778.30 |
3,778.30 |
3,771.22 |
0.0M |
| 2024-05-09 |
3,763.00 |
3,790.00 |
3,760.00 |
3,775.00 |
0.0M |
| 2024-05-08 |
3,767.00 |
3,800.00 |
3,760.00 |
3,776.22 |
0.0M |
| 2024-05-07 |
3,765.00 |
3,782.00 |
3,748.00 |
3,760.00 |
0.0M |
| 2024-05-06 |
3,787.00 |
3,795.00 |
3,760.00 |
3,757.00 |
0.0M |
| 2024-05-03 |
3,807.00 |
3,815.00 |
3,775.00 |
3,775.00 |
0.0M |
| 2024-05-02 |
3,807.00 |
3,815.00 |
3,790.00 |
3,790.00 |
0.0M |
| 2024-05-01 |
3,807.00 |
3,807.00 |
3,807.00 |
3,802.00 |
0.0M |
| 2024-04-30 |
3,813.00 |
3,817.69 |
3,805.00 |
3,804.96 |
0.0M |
| 2024-04-29 |
3,813.00 |
3,818.19 |
3,810.00 |
3,811.18 |
0.0M |
| 2024-04-26 |
3,813.00 |
3,816.00 |
3,805.00 |
3,806.19 |
0.0M |
| 2024-04-25 |
3,815.00 |
3,815.00 |
3,803.00 |
3,799.20 |
0.0M |
| 2024-04-24 |
3,818.00 |
3,818.00 |
3,809.91 |
3,804.82 |
0.0M |
| 2024-04-23 |
3,818.00 |
3,820.00 |
3,805.00 |
3,808.92 |
0.0M |
| 2024-04-22 |
3,810.00 |
3,825.00 |
3,805.00 |
3,815.00 |
0.0M |
| 2024-04-19 |
3,810.00 |
3,817.00 |
3,805.00 |
3,800.00 |
0.0M |
| 2024-04-18 |
3,820.00 |
3,830.00 |
3,809.00 |
3,808.00 |
0.0M |
| 2024-04-17 |
3,835.00 |
3,835.00 |
3,795.00 |
3,811.18 |
0.0M |
| 2024-04-16 |
3,806.00 |
3,837.00 |
3,805.00 |
3,826.16 |
0.0M |
| 2024-04-15 |
3,803.50 |
3,813.50 |
3,785.00 |
3,808.00 |
0.0M |
| 2024-04-12 |
3,809.50 |
3,811.00 |
3,789.99 |
3,800.00 |
0.0M |
| 2024-04-11 |
3,787.50 |
3,815.00 |
3,787.50 |
3,806.00 |
0.0M |
| 2024-04-10 |
3,793.50 |
3,810.50 |
3,787.50 |
3,780.00 |
0.0M |
| 2024-04-09 |
3,808.50 |
3,818.00 |
3,790.00 |
3,790.00 |
0.0M |
| 2024-04-08 |
3,837.50 |
3,850.00 |
3,795.00 |
3,805.00 |
0.0M |
| 2024-04-05 |
3,850.50 |
3,853.00 |
3,830.00 |
3,835.00 |
0.0M |
| 2024-04-04 |
3,857.50 |
3,870.00 |
3,845.00 |
3,848.00 |
0.0M |
| 2024-04-03 |
3,880.00 |
3,890.00 |
3,845.00 |
3,855.00 |
0.0M |
| 2024-04-02 |
3,880.00 |
3,901.50 |
3,872.50 |
3,870.00 |
0.0M |
| 2024-04-01 |
3,888.25 |
3,888.25 |
3,879.26 |
3,873.12 |
0.0M |
| 2024-03-29 |
3,880.00 |
3,880.00 |
3,880.00 |
3,875.00 |
0.0M |
| 2024-03-28 |
3,885.00 |
3,903.00 |
3,877.00 |
3,881.11 |
0.0M |
| 2024-03-27 |
3,880.00 |
3,890.75 |
3,876.00 |
3,886.10 |
0.0M |
| 2024-03-26 |
3,882.00 |
3,902.50 |
3,877.00 |
3,872.00 |
0.0M |
| 2024-03-25 |
3,903.00 |
3,915.00 |
3,880.00 |
3,886.67 |
0.0M |
| 2024-03-22 |
3,880.00 |
3,915.00 |
3,875.00 |
3,900.00 |
0.0M |
| 2024-03-21 |
3,875.00 |
3,903.00 |
3,872.00 |
3,880.84 |
0.0M |
| 2024-03-20 |
3,881.00 |
3,887.00 |
3,870.00 |
3,873.12 |
0.0M |
| 2024-03-19 |
3,882.00 |
3,903.00 |
3,874.00 |
3,873.12 |
0.0M |
| 2024-03-18 |
3,885.00 |
3,905.00 |
3,881.00 |
3,880.12 |
0.0M |
| 2024-03-15 |
3,885.00 |
3,905.00 |
3,875.00 |
3,878.00 |
0.0M |
| 2024-03-14 |
3,890.00 |
3,904.66 |
3,880.00 |
3,882.11 |
0.0M |
| 2024-03-13 |
3,890.00 |
3,905.00 |
3,886.50 |
3,885.00 |
0.0M |
| 2024-03-12 |
3,904.58 |
3,906.50 |
3,887.50 |
3,885.63 |
0.0M |
| 2024-03-11 |
3,905.00 |
3,927.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2024-03-08 |
3,905.00 |
3,905.88 |
3,903.05 |
3,897.56 |
0.0M |
| 2024-03-07 |
3,915.00 |
3,940.00 |
3,898.50 |
3,900.00 |
0.0M |
| 2024-03-06 |
3,915.00 |
3,924.00 |
3,875.00 |
3,906.00 |
0.0M |
| 2024-03-05 |
3,925.00 |
3,940.00 |
3,910.00 |
3,907.09 |
0.0M |
| 2024-03-04 |
3,915.00 |
3,940.00 |
3,910.00 |
3,920.00 |
0.0M |
| 2024-03-01 |
3,925.00 |
3,940.00 |
3,892.00 |
3,908.00 |
0.0M |
| 2024-02-29 |
3,940.00 |
3,942.00 |
3,924.00 |
3,920.00 |
0.0M |
| 2024-02-28 |
3,935.00 |
3,943.00 |
3,933.00 |
3,930.00 |
0.0M |
| 2024-02-27 |
3,951.50 |
3,955.00 |
3,932.00 |
3,930.00 |
0.0M |
| 2024-02-26 |
3,934.50 |
3,960.00 |
3,917.00 |
3,943.00 |
0.0M |
| 2024-02-23 |
3,911.88 |
3,943.50 |
3,890.00 |
3,934.00 |
0.0M |
| 2024-02-22 |
3,892.50 |
3,915.50 |
3,874.50 |
3,903.75 |
0.0M |
| 2024-02-21 |
3,883.50 |
3,895.50 |
3,873.00 |
3,888.00 |
0.0M |
| 2024-02-20 |
3,882.50 |
3,891.00 |
3,873.00 |
3,882.00 |
0.0M |
| 2024-02-19 |
3,873.00 |
3,887.50 |
3,865.00 |
3,880.00 |
0.0M |
| 2024-02-16 |
3,873.50 |
3,875.76 |
3,870.20 |
3,871.12 |
0.0M |
| 2024-02-15 |
3,870.00 |
3,875.00 |
3,852.50 |
3,870.00 |
0.0M |
| 2024-02-14 |
3,870.00 |
3,886.00 |
3,862.00 |
3,868.00 |
0.0M |
| 2024-02-13 |
3,860.00 |
3,875.00 |
3,850.00 |
3,866.12 |
0.0M |
| 2024-02-12 |
3,857.50 |
3,866.50 |
3,842.00 |
3,855.00 |
0.0M |
| 2024-02-09 |
3,837.50 |
3,865.00 |
3,834.00 |
3,850.00 |
0.0M |
| 2024-02-08 |
3,824.00 |
3,860.00 |
3,824.00 |
3,830.00 |
0.0M |
| 2024-02-07 |
3,824.00 |
3,838.00 |
3,822.25 |
3,820.00 |
0.0M |
| 2024-02-06 |
3,823.00 |
3,826.50 |
3,817.69 |
3,820.00 |
0.0M |
| 2024-02-05 |
3,817.50 |
3,827.00 |
3,806.00 |
3,818.00 |
0.0M |
| 2024-02-02 |
3,819.00 |
3,825.00 |
3,812.00 |
3,815.00 |
0.0M |
| 2024-02-01 |
3,817.50 |
3,825.00 |
3,806.00 |
3,818.00 |
0.0M |
| 2024-01-31 |
3,815.00 |
3,824.00 |
3,800.00 |
3,815.00 |
0.0M |
| 2024-01-30 |
3,815.00 |
3,818.50 |
3,795.00 |
3,810.00 |
0.0M |
| 2024-01-29 |
3,812.50 |
3,816.19 |
3,795.00 |
3,810.00 |
0.0M |
| 2024-01-26 |
3,812.50 |
3,815.69 |
3,810.00 |
3,805.00 |
0.0M |
| 2024-01-25 |
3,815.50 |
3,817.00 |
3,806.00 |
3,805.00 |
0.0M |
| 2024-01-24 |
3,815.00 |
3,820.00 |
3,805.00 |
3,811.00 |
0.0M |
| 2024-01-23 |
3,815.00 |
3,821.50 |
3,795.00 |
3,810.00 |
0.0M |
| 2024-01-22 |
3,805.00 |
3,820.50 |
3,800.00 |
3,810.00 |
0.0M |
| 2024-01-19 |
3,805.00 |
3,815.00 |
3,802.00 |
3,800.00 |
0.0M |
| 2024-01-18 |
3,813.50 |
3,815.50 |
3,800.00 |
3,802.00 |
0.0M |
| 2024-01-17 |
3,812.50 |
3,818.00 |
3,804.50 |
3,807.00 |
0.0M |
| 2024-01-16 |
3,811.25 |
3,815.19 |
3,800.00 |
3,805.00 |
0.0M |
| 2024-01-15 |
3,800.00 |
3,813.00 |
3,795.00 |
3,802.50 |
0.0M |
| 2024-01-12 |
3,800.00 |
3,810.00 |
3,795.00 |
3,797.17 |
0.0M |
| 2024-01-11 |
3,800.00 |
3,810.00 |
3,795.00 |
3,796.19 |
0.0M |
| 2024-01-10 |
3,800.00 |
3,810.00 |
3,795.00 |
3,805.00 |
0.0M |
| 2024-01-09 |
3,812.50 |
3,820.00 |
3,793.00 |
3,801.20 |
0.0M |
| 2024-01-08 |
3,792.00 |
3,813.50 |
3,789.00 |
3,805.00 |
0.0M |
| 2024-01-05 |
3,800.00 |
3,805.00 |
3,787.00 |
3,785.00 |
0.0M |
| 2024-01-04 |
3,812.50 |
3,812.50 |
3,787.00 |
3,785.00 |
0.0M |
| 2024-01-03 |
3,791.00 |
3,820.00 |
3,780.00 |
3,805.00 |
0.0M |
| 2024-01-02 |
3,780.00 |
3,795.19 |
3,770.00 |
3,785.00 |
0.0M |
| 2024-01-01 |
3,787.26 |
3,792.74 |
3,787.26 |
3,790.68 |
0.0M |