| 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 |
| 2022-12-30 |
3,701.01 |
3,707.00 |
3,695.00 |
3,707.00 |
0.0M |
| 2022-12-29 |
3,666.27 |
3,749.99 |
3,666.27 |
3,749.99 |
0.0M |
| 2022-12-28 |
3,705.02 |
3,705.02 |
3,654.00 |
3,654.00 |
0.0M |
| 2022-12-27 |
3,730.00 |
3,730.00 |
3,704.12 |
3,705.02 |
0.0M |
| 2022-12-23 |
3,700.00 |
3,700.00 |
3,699.99 |
3,700.00 |
0.0M |
| 2022-12-22 |
3,711.00 |
3,715.00 |
3,665.00 |
3,715.00 |
0.0M |
| 2022-12-21 |
3,828.99 |
3,828.99 |
3,800.00 |
3,800.00 |
0.0M |
| 2022-12-20 |
3,770.00 |
3,795.00 |
3,770.00 |
3,782.00 |
0.0M |
| 2022-12-19 |
3,800.01 |
3,800.01 |
3,759.55 |
3,770.00 |
0.0M |
| 2022-12-16 |
3,805.24 |
3,829.00 |
3,805.24 |
3,829.00 |
0.0M |
| 2022-12-15 |
3,852.20 |
3,899.98 |
3,845.24 |
3,845.24 |
0.0M |
| 2022-12-14 |
3,968.95 |
3,968.96 |
3,915.00 |
3,915.00 |
0.0M |
| 2022-12-13 |
4,035.50 |
4,035.50 |
3,915.01 |
3,915.01 |
0.0M |
| 2022-12-09 |
3,931.19 |
3,931.19 |
3,900.00 |
3,900.00 |
0.0M |
| 2022-12-08 |
3,868.00 |
3,868.00 |
3,868.00 |
3,868.00 |
0.0M |
| 2022-12-07 |
3,889.00 |
3,889.00 |
3,874.75 |
3,874.75 |
0.0M |
| 2022-12-06 |
3,931.19 |
3,931.19 |
3,889.00 |
3,889.00 |
0.0M |
| 2022-12-05 |
3,970.00 |
3,970.00 |
3,944.00 |
3,944.00 |
0.0M |
| 2022-12-01 |
3,890.00 |
3,910.00 |
3,890.00 |
3,910.00 |
0.0M |
| 2022-11-30 |
3,823.06 |
3,890.00 |
3,823.04 |
3,890.00 |
0.0M |
| 2022-11-29 |
3,849.93 |
3,849.93 |
3,849.93 |
3,849.93 |
0.0M |
| 2022-11-28 |
3,900.00 |
3,900.00 |
3,850.00 |
3,850.00 |
0.0M |
| 2022-11-25 |
3,962.38 |
3,962.38 |
3,895.00 |
3,895.00 |
0.0M |
| 2022-11-23 |
3,890.00 |
3,900.00 |
3,890.00 |
3,900.00 |
0.0M |
| 2022-11-22 |
3,865.00 |
3,890.00 |
3,865.00 |
3,890.00 |
0.0M |
| 2022-11-18 |
3,846.00 |
3,846.00 |
3,846.00 |
3,846.00 |
0.0M |
| 2022-11-17 |
3,815.01 |
3,819.00 |
3,800.02 |
3,800.02 |
0.0M |
| 2022-11-16 |
3,830.01 |
3,845.01 |
3,830.01 |
3,834.00 |
0.0M |
| 2022-11-15 |
3,896.00 |
3,901.92 |
3,861.01 |
3,878.00 |
0.0M |
| 2022-11-14 |
3,950.29 |
3,950.29 |
3,861.00 |
3,861.00 |
0.0M |
| 2022-11-11 |
3,856.00 |
3,905.00 |
3,856.00 |
3,904.00 |
0.0M |
| 2022-11-10 |
3,745.02 |
3,745.02 |
3,745.02 |
3,745.02 |
0.0M |
| 2022-11-09 |
3,685.00 |
3,696.00 |
3,670.00 |
3,670.39 |
0.0M |
| 2022-11-08 |
3,749.99 |
3,755.00 |
3,749.99 |
3,755.00 |
0.0M |
| 2022-11-07 |
3,677.01 |
3,678.00 |
3,672.01 |
3,672.01 |
0.0M |
| 2022-11-04 |
3,680.00 |
3,690.63 |
3,638.00 |
3,638.00 |
0.0M |
| 2022-11-03 |
3,819.52 |
3,819.52 |
3,676.00 |
3,676.01 |
0.0M |
| 2022-11-01 |
3,830.00 |
3,830.01 |
3,818.22 |
3,825.01 |
0.0M |
| 2022-10-31 |
3,873.96 |
3,873.96 |
3,850.00 |
3,850.00 |
0.0M |
| 2022-10-28 |
3,800.01 |
3,819.02 |
3,800.01 |
3,819.02 |
0.0M |
| 2022-10-26 |
3,859.99 |
3,859.99 |
3,859.00 |
3,859.00 |
0.0M |
| 2022-10-25 |
3,820.00 |
3,820.00 |
3,820.00 |
3,820.00 |
0.0M |
| 2022-10-24 |
3,765.00 |
3,782.00 |
3,765.00 |
3,782.00 |
0.0M |
| 2022-10-21 |
3,690.00 |
3,690.00 |
3,680.00 |
3,690.00 |
0.0M |
| 2022-10-20 |
3,704.00 |
3,712.01 |
3,690.00 |
3,690.00 |
0.0M |
| 2022-10-19 |
3,744.50 |
3,749.99 |
3,704.00 |
3,704.00 |
0.0M |
| 2022-10-18 |
3,705.00 |
3,717.77 |
3,705.00 |
3,717.77 |
0.0M |
| 2022-10-17 |
3,699.98 |
3,699.98 |
3,680.00 |
3,680.00 |
0.0M |
| 2022-10-14 |
3,617.72 |
3,630.00 |
3,595.00 |
3,598.86 |
0.0M |
| 2022-10-13 |
3,606.00 |
3,645.00 |
3,606.00 |
3,645.00 |
0.0M |
| 2022-10-12 |
3,600.00 |
3,600.00 |
3,591.00 |
3,591.00 |
0.0M |
| 2022-10-11 |
3,582.00 |
3,635.00 |
3,582.00 |
3,635.00 |
0.0M |
| 2022-10-10 |
3,671.52 |
3,671.52 |
3,624.07 |
3,624.07 |
0.0M |
| 2022-10-07 |
3,718.00 |
3,718.00 |
3,659.00 |
3,659.00 |
0.0M |
| 2022-10-06 |
3,839.99 |
3,839.99 |
3,776.00 |
3,782.00 |
0.0M |
| 2022-10-05 |
3,777.00 |
3,812.00 |
3,768.80 |
3,812.00 |
0.0M |
| 2022-10-04 |
3,786.00 |
3,847.99 |
3,777.00 |
3,777.00 |
0.0M |
| 2022-10-03 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2022-09-30 |
3,625.00 |
3,721.08 |
3,617.91 |
3,617.91 |
0.0M |
| 2022-09-29 |
3,647.00 |
3,679.99 |
3,644.56 |
3,679.99 |
0.0M |
| 2022-09-28 |
3,722.91 |
3,734.00 |
3,722.91 |
3,734.00 |
0.0M |
| 2022-09-27 |
3,745.00 |
3,745.00 |
3,685.59 |
3,701.00 |
0.0M |
| 2022-09-26 |
3,720.01 |
3,737.00 |
3,701.38 |
3,737.00 |
0.0M |
| 2022-09-23 |
3,710.00 |
3,744.79 |
3,692.00 |
3,692.00 |
0.0M |
| 2022-09-22 |
3,800.00 |
3,806.79 |
3,759.00 |
3,759.00 |
0.0M |
| 2022-09-21 |
3,850.01 |
3,850.05 |
3,850.01 |
3,850.05 |
0.0M |
| 2022-09-20 |
3,888.00 |
3,888.00 |
3,850.00 |
3,850.00 |
0.0M |
| 2022-09-19 |
3,900.30 |
3,975.09 |
3,887.99 |
3,887.99 |
0.0M |
| 2022-09-15 |
3,985.77 |
3,985.77 |
3,985.77 |
3,985.77 |
0.0M |
| 2022-09-14 |
3,979.00 |
4,020.00 |
3,968.99 |
3,968.99 |
0.0M |
| 2022-09-13 |
4,050.00 |
4,050.00 |
3,980.00 |
3,982.00 |
0.0M |
| 2022-09-12 |
4,082.39 |
4,145.39 |
4,050.01 |
4,093.00 |
0.0M |
| 2022-09-09 |
4,076.00 |
4,076.00 |
4,076.00 |
4,076.00 |
0.0M |
| 2022-09-08 |
3,977.79 |
4,023.00 |
3,977.79 |
3,985.01 |
0.0M |
| 2022-09-07 |
3,960.50 |
3,960.50 |
3,958.00 |
3,958.00 |
0.0M |
| 2022-09-06 |
3,994.19 |
3,994.19 |
3,937.00 |
3,937.00 |
0.0M |
| 2022-09-05 |
4,030.00 |
4,030.00 |
4,030.00 |
4,030.00 |
0.0M |
| 2022-09-02 |
3,993.00 |
3,993.00 |
3,931.29 |
3,931.29 |
0.0M |
| 2022-09-01 |
4,010.00 |
4,030.03 |
3,950.03 |
3,990.00 |
0.0M |
| 2022-08-31 |
4,025.01 |
4,025.01 |
4,001.00 |
4,010.00 |
0.0M |
| 2022-08-30 |
4,025.00 |
4,025.01 |
4,020.00 |
4,023.50 |
0.0M |
| 2022-08-29 |
4,047.00 |
4,078.29 |
4,000.02 |
4,078.29 |
0.0M |
| 2022-08-26 |
4,100.00 |
4,233.59 |
4,100.00 |
4,100.00 |
0.0M |
| 2022-08-24 |
4,121.26 |
4,150.00 |
4,121.26 |
4,134.00 |
0.0M |
| 2022-08-23 |
4,177.00 |
4,177.00 |
4,135.00 |
4,135.00 |
0.0M |
| 2022-08-22 |
4,200.00 |
4,200.00 |
4,177.00 |
4,177.00 |
0.0M |
| 2022-08-19 |
4,300.01 |
4,300.01 |
4,270.00 |
4,270.00 |
0.0M |
| 2022-08-18 |
4,324.99 |
4,334.97 |
4,324.99 |
4,329.00 |
0.0M |
| 2022-08-17 |
4,295.00 |
4,295.00 |
4,285.06 |
4,295.00 |
0.0M |
| 2022-08-16 |
4,290.00 |
4,315.00 |
4,290.00 |
4,297.00 |
0.0M |
| 2022-08-15 |
4,270.50 |
4,292.88 |
4,258.91 |
4,280.00 |
0.0M |
| 2022-08-12 |
4,217.20 |
4,258.98 |
4,217.20 |
4,258.90 |
0.0M |
| 2022-08-11 |
4,265.00 |
4,265.00 |
4,190.02 |
4,217.20 |
0.0M |
| 2022-08-10 |
4,200.00 |
4,224.99 |
4,200.00 |
4,224.99 |
0.0M |
| 2022-08-09 |
4,215.10 |
4,215.10 |
4,176.01 |
4,176.01 |
0.0M |
| 2022-08-08 |
4,255.00 |
4,255.00 |
4,212.00 |
4,215.00 |
0.0M |
| 2022-08-05 |
4,215.00 |
4,245.70 |
4,215.00 |
4,228.00 |
0.0M |
| 2022-08-04 |
4,250.00 |
4,254.98 |
4,200.06 |
4,250.00 |
0.0M |
| 2022-08-03 |
4,287.00 |
4,287.00 |
4,255.00 |
4,261.53 |
0.0M |
| 2022-08-02 |
4,210.97 |
4,286.99 |
4,210.97 |
4,256.00 |
0.0M |
| 2022-08-01 |
4,215.00 |
4,215.00 |
4,170.00 |
4,199.00 |
0.0M |
| 2022-07-29 |
4,170.00 |
4,180.00 |
4,170.00 |
4,180.00 |
0.0M |
| 2022-07-28 |
4,099.44 |
4,138.00 |
4,099.44 |
4,130.60 |
0.0M |
| 2022-07-27 |
4,050.01 |
4,055.03 |
4,050.01 |
4,055.03 |
0.0M |
| 2022-07-26 |
4,005.00 |
4,005.00 |
4,005.00 |
4,005.00 |
0.0M |
| 2022-07-22 |
4,099.99 |
4,099.99 |
4,001.91 |
4,061.00 |
0.0M |
| 2022-07-21 |
4,119.00 |
4,119.00 |
4,119.00 |
4,119.00 |
0.0M |
| 2022-07-20 |
3,996.92 |
4,076.66 |
3,996.92 |
4,073.88 |
0.0M |
| 2022-07-19 |
3,923.61 |
4,030.00 |
3,923.61 |
4,023.00 |
0.0M |
| 2022-07-18 |
4,000.00 |
4,000.00 |
3,923.61 |
3,923.61 |
0.0M |
| 2022-07-15 |
3,950.00 |
3,950.00 |
3,947.13 |
3,947.13 |
0.0M |
| 2022-07-14 |
3,905.00 |
3,949.99 |
3,905.00 |
3,949.99 |
0.0M |
| 2022-07-13 |
3,960.34 |
3,960.34 |
3,933.00 |
3,933.00 |
0.0M |
| 2022-07-12 |
3,979.01 |
4,004.60 |
3,979.01 |
3,990.00 |
0.0M |
| 2022-07-11 |
4,001.00 |
4,001.00 |
3,990.00 |
3,990.00 |
0.0M |
| 2022-07-08 |
4,002.00 |
4,003.00 |
3,965.00 |
3,991.00 |
0.0M |
| 2022-07-07 |
4,000.99 |
4,002.00 |
3,988.00 |
4,002.00 |
0.0M |
| 2022-07-06 |
3,970.00 |
4,009.99 |
3,941.00 |
4,009.99 |
0.0M |
| 2022-07-05 |
3,875.00 |
3,915.00 |
3,830.01 |
3,915.00 |
0.0M |
| 2022-07-04 |
3,850.00 |
3,850.00 |
3,850.00 |
3,850.00 |
0.0M |
| 2022-07-01 |
3,793.00 |
3,793.00 |
3,793.00 |
3,793.00 |
0.0M |
| 2022-06-30 |
3,760.00 |
3,793.00 |
3,760.00 |
3,793.00 |
0.0M |
| 2022-06-29 |
3,837.00 |
3,841.20 |
3,805.01 |
3,825.00 |
0.0M |
| 2022-06-28 |
3,875.01 |
3,905.99 |
3,837.00 |
3,837.00 |
0.0M |
| 2022-06-24 |
3,782.00 |
3,841.47 |
3,782.00 |
3,841.47 |
0.0M |
| 2022-06-23 |
3,775.00 |
3,775.00 |
3,745.95 |
3,770.85 |
0.0M |
| 2022-06-22 |
3,839.00 |
3,839.00 |
3,763.06 |
3,775.00 |
0.0M |
| 2022-06-21 |
3,800.00 |
3,809.00 |
3,793.36 |
3,803.00 |
0.0M |
| 2022-06-20 |
3,784.98 |
3,784.98 |
3,784.98 |
3,784.98 |
0.0M |
| 2022-06-17 |
3,800.00 |
3,800.00 |
3,720.01 |
3,721.00 |
0.0M |
| 2022-06-16 |
3,855.00 |
3,855.00 |
3,731.00 |
3,731.00 |
0.0M |
| 2022-06-15 |
3,973.19 |
3,973.19 |
3,853.00 |
3,855.00 |
0.0M |
| 2022-06-14 |
3,821.79 |
3,880.00 |
3,821.79 |
3,860.00 |
0.0M |
| 2022-06-13 |
3,930.00 |
3,931.19 |
3,840.02 |
3,841.00 |
0.0M |
| 2022-06-10 |
3,940.00 |
3,940.00 |
3,836.63 |
3,880.01 |
0.0M |
| 2022-06-09 |
4,038.00 |
4,057.49 |
4,000.00 |
4,000.00 |
0.0M |
| 2022-06-08 |
4,080.00 |
4,080.00 |
4,038.00 |
4,038.00 |
0.0M |
| 2022-06-07 |
4,025.00 |
4,072.00 |
4,020.00 |
4,071.21 |
0.0M |
| 2022-06-06 |
4,029.01 |
4,069.00 |
4,029.01 |
4,069.00 |
0.0M |
| 2022-06-03 |
4,032.00 |
4,040.00 |
4,029.00 |
4,029.00 |
0.0M |
| 2022-06-02 |
4,069.99 |
4,075.00 |
4,065.00 |
4,075.00 |
0.0M |
| 2022-06-01 |
4,094.99 |
4,094.99 |
4,020.66 |
4,055.00 |
0.0M |
| 2022-05-31 |
4,040.00 |
4,099.99 |
4,033.00 |
4,072.00 |
0.0M |
| 2022-05-30 |
4,097.83 |
4,097.83 |
4,097.83 |
4,097.83 |
0.0M |
| 2022-05-27 |
4,030.00 |
4,097.99 |
4,030.00 |
4,056.93 |
0.0M |
| 2022-05-26 |
3,900.00 |
4,020.00 |
3,900.00 |
4,020.00 |
0.0M |
| 2022-05-25 |
3,959.99 |
3,959.99 |
3,937.00 |
3,937.00 |
0.0M |
| 2022-05-24 |
3,965.73 |
3,965.73 |
3,853.00 |
3,885.00 |
0.0M |
| 2022-05-23 |
3,860.77 |
3,955.00 |
3,860.77 |
3,946.00 |
0.0M |
| 2022-05-20 |
3,911.54 |
3,911.54 |
3,805.01 |
3,825.00 |
0.0M |
| 2022-05-19 |
3,920.00 |
3,925.00 |
3,855.03 |
3,910.00 |
0.0M |
| 2022-05-18 |
4,099.00 |
4,099.00 |
3,950.00 |
3,950.00 |
0.0M |
| 2022-05-17 |
3,991.23 |
3,991.23 |
3,991.23 |
3,991.23 |
0.0M |
| 2022-05-16 |
4,016.81 |
4,035.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2022-05-13 |
3,995.69 |
4,077.99 |
3,995.69 |
4,037.00 |
0.0M |
| 2022-05-12 |
3,930.02 |
4,005.99 |
3,879.61 |
3,940.00 |
0.0M |
| 2022-05-11 |
4,090.00 |
4,090.00 |
3,980.00 |
3,980.00 |
0.0M |
| 2022-05-10 |
4,080.00 |
4,085.00 |
4,025.18 |
4,025.18 |
0.0M |
| 2022-05-09 |
4,150.08 |
4,150.08 |
4,030.19 |
4,066.00 |
0.0M |
| 2022-05-06 |
4,189.99 |
4,189.99 |
4,111.61 |
4,141.08 |
0.0M |
| 2022-05-05 |
4,300.00 |
4,300.00 |
4,190.00 |
4,190.00 |
0.0M |
| 2022-05-04 |
4,249.99 |
4,310.00 |
4,249.99 |
4,310.00 |
0.0M |
| 2022-05-03 |
4,268.00 |
4,268.00 |
4,264.99 |
4,264.99 |
0.0M |
| 2022-05-02 |
4,220.00 |
4,250.00 |
4,186.50 |
4,186.50 |
0.0M |
| 2022-04-29 |
4,422.59 |
4,422.59 |
4,290.00 |
4,290.00 |
0.0M |
| 2022-04-28 |
4,342.79 |
4,415.00 |
4,314.81 |
4,380.00 |
0.0M |
| 2022-04-27 |
4,369.99 |
4,369.99 |
4,269.00 |
4,269.61 |
0.0M |
| 2022-04-26 |
4,366.00 |
4,366.00 |
4,280.00 |
4,280.00 |
0.0M |
| 2022-04-25 |
4,369.99 |
4,369.99 |
4,300.00 |
4,359.95 |
0.0M |
| 2022-04-22 |
4,466.30 |
4,480.00 |
4,350.00 |
4,369.00 |
0.0M |
| 2022-04-21 |
4,508.61 |
4,508.61 |
4,446.00 |
4,446.00 |
0.0M |
| 2022-04-20 |
4,507.99 |
4,515.00 |
4,480.01 |
4,490.00 |
0.0M |
| 2022-04-19 |
4,350.00 |
4,508.00 |
4,350.00 |
4,508.00 |
0.0M |
| 2022-04-18 |
4,445.00 |
4,449.99 |
4,352.00 |
4,352.00 |
0.0M |
| 2022-04-13 |
4,410.00 |
4,418.60 |
4,400.00 |
4,418.60 |
0.0M |
| 2022-04-12 |
4,410.01 |
4,410.01 |
4,410.00 |
4,410.00 |
0.0M |
| 2022-04-11 |
4,485.00 |
4,485.00 |
4,410.00 |
4,410.00 |
0.0M |
| 2022-04-08 |
4,549.99 |
4,549.99 |
4,518.50 |
4,518.50 |
0.0M |
| 2022-04-07 |
4,522.50 |
4,550.00 |
4,485.00 |
4,550.00 |
0.0M |
| 2022-04-06 |
4,535.00 |
4,537.00 |
4,475.01 |
4,534.00 |
0.0M |
| 2022-04-05 |
4,530.04 |
4,599.98 |
4,530.04 |
4,535.00 |
0.0M |
| 2022-04-04 |
4,530.00 |
4,562.44 |
4,530.00 |
4,562.44 |
0.0M |
| 2022-04-01 |
4,520.00 |
4,520.00 |
4,501.01 |
4,505.00 |
0.0M |
| 2022-03-31 |
4,583.00 |
4,637.98 |
4,541.00 |
4,553.56 |
0.0M |
| 2022-03-30 |
4,649.99 |
4,649.99 |
4,580.00 |
4,580.90 |
0.0M |
| 2022-03-29 |
4,624.99 |
4,650.00 |
4,621.00 |
4,650.00 |
0.0M |
| 2022-03-28 |
4,600.00 |
4,649.99 |
4,560.00 |
4,608.00 |
0.0M |
| 2022-03-25 |
4,545.00 |
4,634.99 |
4,505.00 |
4,505.00 |
0.0M |
| 2022-03-24 |
4,553.00 |
4,553.00 |
4,553.00 |
4,553.00 |
0.0M |
| 2022-03-23 |
4,624.00 |
4,624.00 |
4,524.00 |
4,535.59 |
0.0M |
| 2022-03-22 |
4,585.00 |
4,624.00 |
4,585.00 |
4,624.00 |
0.0M |
| 2022-03-18 |
4,559.00 |
4,579.99 |
4,559.00 |
4,579.99 |
0.0M |
| 2022-03-17 |
4,549.79 |
4,559.00 |
4,540.70 |
4,558.59 |
0.0M |
| 2022-03-16 |
4,530.00 |
4,549.83 |
4,489.00 |
4,495.00 |
0.0M |
| 2022-03-15 |
4,400.00 |
4,465.00 |
4,400.00 |
4,465.00 |
0.0M |
| 2022-03-14 |
4,455.00 |
4,455.00 |
4,380.03 |
4,385.00 |
0.0M |
| 2022-03-11 |
4,510.00 |
4,510.00 |
4,465.02 |
4,465.02 |
0.0M |
| 2022-03-10 |
4,500.00 |
4,500.00 |
4,465.00 |
4,495.00 |
0.0M |
| 2022-03-09 |
4,510.00 |
4,531.20 |
4,510.00 |
4,530.00 |
0.0M |
| 2022-03-08 |
4,588.99 |
4,588.99 |
4,485.01 |
4,506.00 |
0.0M |
| 2022-03-07 |
4,550.00 |
4,550.00 |
4,515.00 |
4,525.00 |
0.0M |
| 2022-03-04 |
4,535.23 |
4,598.98 |
4,530.00 |
4,545.00 |
0.0M |
| 2022-03-03 |
4,599.00 |
4,599.00 |
4,561.03 |
4,598.99 |
0.0M |
| 2022-03-02 |
4,555.00 |
4,599.99 |
4,555.00 |
4,581.85 |
0.0M |
| 2022-03-01 |
4,528.00 |
4,528.00 |
4,495.00 |
4,500.00 |
0.0M |
| 2022-02-28 |
4,470.01 |
4,607.99 |
4,470.01 |
4,495.00 |
0.0M |
| 2022-02-25 |
4,450.00 |
4,519.99 |
4,450.00 |
4,490.00 |
0.0M |
| 2022-02-24 |
4,300.00 |
4,400.01 |
4,280.01 |
4,400.01 |
0.0M |
| 2022-02-23 |
4,419.99 |
4,419.99 |
4,310.00 |
4,310.00 |
0.0M |
| 2022-02-22 |
4,405.01 |
4,448.00 |
4,352.05 |
4,422.00 |
0.0M |
| 2022-02-21 |
4,457.60 |
4,457.60 |
4,445.00 |
4,448.00 |
0.0M |
| 2022-02-18 |
4,451.01 |
4,480.00 |
4,435.00 |
4,480.00 |
0.0M |
| 2022-02-17 |
4,530.00 |
4,540.00 |
4,498.00 |
4,519.99 |
0.0M |
| 2022-02-16 |
4,562.00 |
4,600.86 |
4,550.00 |
4,600.00 |
0.0M |
| 2022-02-15 |
4,550.00 |
4,600.89 |
4,550.00 |
4,600.89 |
0.0M |
| 2022-02-14 |
4,550.00 |
4,560.00 |
4,515.00 |
4,549.99 |
0.0M |
| 2022-02-11 |
4,700.00 |
4,712.39 |
4,581.20 |
4,585.00 |
0.0M |
| 2022-02-10 |
4,738.00 |
4,789.99 |
4,601.01 |
4,601.01 |
0.0M |
| 2022-02-09 |
4,688.00 |
4,740.00 |
4,688.00 |
4,738.00 |
0.0M |
| 2022-02-08 |
4,665.48 |
4,699.99 |
4,660.00 |
4,688.00 |
0.0M |
| 2022-02-04 |
4,668.00 |
4,709.00 |
4,650.01 |
4,688.93 |
0.0M |
| 2022-02-03 |
4,710.00 |
4,710.00 |
4,625.00 |
4,628.01 |
0.0M |
| 2022-02-02 |
4,734.00 |
4,757.67 |
4,710.00 |
4,728.00 |
0.0M |
| 2022-02-01 |
4,696.43 |
4,696.43 |
4,634.07 |
4,669.01 |
0.0M |
| 2022-01-31 |
4,600.89 |
4,675.00 |
4,600.89 |
4,673.07 |
0.0M |
| 2022-01-28 |
4,570.00 |
4,578.00 |
4,550.00 |
4,578.00 |
0.0M |
| 2022-01-27 |
4,530.25 |
4,599.99 |
4,499.66 |
4,510.00 |
0.0M |
| 2022-01-26 |
4,669.79 |
4,669.79 |
4,505.00 |
4,505.00 |
0.0M |
| 2022-01-25 |
4,555.59 |
4,560.00 |
4,480.01 |
4,520.00 |
0.0M |
| 2022-01-24 |
4,508.47 |
4,565.04 |
4,390.01 |
4,555.59 |
0.0M |
| 2022-01-21 |
4,605.00 |
4,605.00 |
4,532.00 |
4,551.52 |
0.0M |
| 2022-01-20 |
4,710.00 |
4,749.00 |
4,680.00 |
4,680.00 |
0.0M |
| 2022-01-19 |
4,705.87 |
4,750.00 |
4,702.00 |
4,702.00 |
0.0M |
| 2022-01-18 |
4,805.00 |
4,805.00 |
4,705.59 |
4,705.87 |
0.0M |
| 2022-01-17 |
4,900.00 |
4,900.00 |
4,900.00 |
4,900.00 |
0.0M |
| 2022-01-14 |
4,775.00 |
4,775.00 |
4,749.99 |
4,750.00 |
0.0M |
| 2022-01-13 |
4,850.00 |
4,850.00 |
4,775.00 |
4,775.00 |
0.0M |
| 2022-01-12 |
4,875.00 |
4,924.99 |
4,840.00 |
4,840.00 |
0.0M |
| 2022-01-11 |
4,796.00 |
4,860.00 |
4,780.00 |
4,860.00 |
0.0M |
| 2022-01-10 |
4,849.99 |
4,849.99 |
4,720.01 |
4,780.00 |
0.0M |
| 2022-01-07 |
4,850.00 |
4,850.00 |
4,800.01 |
4,850.00 |
0.0M |
| 2022-01-06 |
4,900.00 |
4,900.00 |
4,850.01 |
4,877.00 |
0.0M |
| 2022-01-05 |
4,991.00 |
4,991.00 |
4,890.00 |
4,893.23 |
0.0M |
| 2022-01-04 |
5,000.00 |
5,099.99 |
4,959.57 |
4,991.00 |
0.0M |
| 2022-01-03 |
4,955.02 |
4,979.80 |
4,955.02 |
4,975.00 |
0.0M |