| 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 |
| 2023-12-28 |
12,500.00 |
12,990.00 |
12,490.00 |
12,980.00 |
0.0M |
| 2023-12-27 |
12,800.00 |
12,830.00 |
12,500.00 |
12,500.00 |
0.0M |
| 2023-12-26 |
13,000.00 |
13,060.00 |
12,830.00 |
12,850.00 |
0.0M |
| 2023-12-22 |
13,310.00 |
13,410.00 |
13,000.00 |
13,060.00 |
0.1M |
| 2023-12-21 |
13,450.00 |
14,100.00 |
13,360.00 |
13,450.00 |
0.3M |
| 2023-12-20 |
13,100.00 |
13,370.00 |
13,100.00 |
13,330.00 |
0.0M |
| 2023-12-19 |
13,260.00 |
13,350.00 |
13,120.00 |
13,180.00 |
0.0M |
| 2023-12-18 |
12,980.00 |
13,400.00 |
12,980.00 |
13,290.00 |
0.0M |
| 2023-12-15 |
12,980.00 |
13,400.00 |
12,810.00 |
13,100.00 |
0.0M |
| 2023-12-14 |
13,300.00 |
13,430.00 |
12,910.00 |
12,940.00 |
0.0M |
| 2023-12-13 |
13,430.00 |
13,580.00 |
13,300.00 |
13,300.00 |
0.0M |
| 2023-12-12 |
13,700.00 |
13,790.00 |
13,400.00 |
13,480.00 |
0.0M |
| 2023-12-11 |
13,450.00 |
13,820.00 |
13,370.00 |
13,670.00 |
0.0M |
| 2023-12-08 |
13,430.00 |
13,550.00 |
13,360.00 |
13,450.00 |
0.0M |
| 2023-12-07 |
13,420.00 |
13,580.00 |
13,410.00 |
13,500.00 |
0.0M |
| 2023-12-06 |
13,470.00 |
13,700.00 |
13,430.00 |
13,590.00 |
0.0M |
| 2023-12-05 |
13,740.00 |
13,830.00 |
13,610.00 |
13,660.00 |
0.0M |
| 2023-12-04 |
13,900.00 |
13,940.00 |
13,710.00 |
13,740.00 |
0.0M |
| 2023-12-01 |
13,820.00 |
14,140.00 |
13,770.00 |
13,890.00 |
0.0M |
| 2023-11-30 |
13,770.00 |
13,820.00 |
13,640.00 |
13,820.00 |
0.0M |
| 2023-11-29 |
13,690.00 |
13,850.00 |
13,560.00 |
13,700.00 |
0.0M |
| 2023-11-28 |
13,920.00 |
13,990.00 |
13,640.00 |
13,650.00 |
0.1M |
| 2023-11-27 |
14,270.00 |
14,330.00 |
13,810.00 |
13,920.00 |
0.1M |
| 2023-11-24 |
14,400.00 |
14,400.00 |
14,250.00 |
14,280.00 |
0.0M |
| 2023-11-23 |
14,600.00 |
14,600.00 |
14,320.00 |
14,340.00 |
0.0M |
| 2023-11-22 |
14,500.00 |
14,790.00 |
14,430.00 |
14,450.00 |
0.1M |
| 2023-11-21 |
14,350.00 |
14,510.00 |
14,350.00 |
14,510.00 |
0.0M |
| 2023-11-20 |
14,480.00 |
14,490.00 |
14,250.00 |
14,450.00 |
0.0M |
| 2023-11-17 |
14,540.00 |
14,860.00 |
14,450.00 |
14,460.00 |
0.1M |
| 2023-11-16 |
14,530.00 |
14,680.00 |
14,440.00 |
14,550.00 |
0.0M |
| 2023-11-15 |
14,390.00 |
14,540.00 |
14,320.00 |
14,470.00 |
0.0M |
| 2023-11-14 |
14,310.00 |
14,400.00 |
14,260.00 |
14,320.00 |
0.0M |
| 2023-11-13 |
14,450.00 |
14,540.00 |
14,310.00 |
14,310.00 |
0.1M |
| 2023-11-12 |
14,430.00 |
14,430.00 |
14,430.00 |
14,430.00 |
0.0M |
| 2023-11-10 |
14,850.00 |
14,870.00 |
14,350.00 |
14,430.00 |
0.1M |
| 2023-11-09 |
14,740.00 |
14,980.00 |
14,660.00 |
14,730.00 |
0.1M |
| 2023-11-08 |
14,890.00 |
15,000.00 |
14,750.00 |
14,800.00 |
0.1M |
| 2023-11-07 |
15,250.00 |
15,400.00 |
14,890.00 |
14,890.00 |
0.2M |
| 2023-11-06 |
15,060.00 |
15,150.00 |
14,550.00 |
15,130.00 |
0.1M |
| 2023-11-05 |
15,100.00 |
15,100.00 |
15,100.00 |
15,100.00 |
0.0M |
| 2023-11-03 |
15,160.00 |
15,280.00 |
15,000.00 |
15,100.00 |
0.1M |
| 2023-11-02 |
15,350.00 |
15,520.00 |
14,950.00 |
15,170.00 |
0.2M |
| 2023-11-01 |
14,830.00 |
15,490.00 |
14,710.00 |
15,300.00 |
0.2M |
| 2023-10-31 |
14,480.00 |
15,920.00 |
14,320.00 |
14,610.00 |
0.7M |
| 2023-10-30 |
14,530.00 |
14,810.00 |
14,390.00 |
14,410.00 |
0.1M |
| 2023-10-29 |
14,530.00 |
14,530.00 |
14,530.00 |
14,530.00 |
0.0M |
| 2023-10-27 |
15,100.00 |
15,470.00 |
14,510.00 |
14,530.00 |
0.3M |
| 2023-10-26 |
16,400.00 |
16,740.00 |
15,190.00 |
15,310.00 |
0.9M |
| 2023-10-25 |
15,540.00 |
16,050.00 |
15,490.00 |
15,500.00 |
0.2M |
| 2023-10-24 |
16,050.00 |
17,140.00 |
15,300.00 |
15,610.00 |
0.8M |
| 2023-10-23 |
16,500.00 |
17,260.00 |
16,130.00 |
16,360.00 |
0.8M |
| 2023-10-22 |
16,500.00 |
16,500.00 |
16,500.00 |
16,500.00 |
0.0M |
| 2023-10-20 |
17,450.00 |
19,150.00 |
16,080.00 |
16,500.00 |
4.4M |
| 2023-10-19 |
15,070.00 |
18,650.00 |
14,880.00 |
16,740.00 |
5.1M |
| 2023-10-18 |
15,280.00 |
15,330.00 |
15,050.00 |
15,070.00 |
0.1M |
| 2023-10-17 |
15,120.00 |
15,270.00 |
15,080.00 |
15,140.00 |
0.1M |
| 2023-10-16 |
16,050.00 |
16,070.00 |
15,050.00 |
15,080.00 |
0.1M |
| 2023-10-13 |
15,820.00 |
16,620.00 |
15,780.00 |
15,780.00 |
0.2M |
| 2023-10-12 |
15,570.00 |
15,910.00 |
15,500.00 |
15,770.00 |
0.1M |
| 2023-10-11 |
15,710.00 |
15,750.00 |
15,370.00 |
15,700.00 |
0.1M |
| 2023-10-10 |
15,270.00 |
16,100.00 |
15,270.00 |
15,920.00 |
0.2M |
| 2023-10-09 |
15,470.00 |
15,470.00 |
15,470.00 |
15,470.00 |
0.0M |
| 2023-10-06 |
15,400.00 |
15,570.00 |
15,250.00 |
15,470.00 |
0.1M |
| 2023-10-05 |
15,750.00 |
15,980.00 |
15,550.00 |
15,650.00 |
0.1M |
| 2023-10-04 |
15,890.00 |
16,820.00 |
15,890.00 |
16,100.00 |
0.3M |
| 2023-10-03 |
15,650.00 |
15,650.00 |
15,650.00 |
15,650.00 |
0.0M |
| 2023-09-27 |
15,900.00 |
16,380.00 |
15,600.00 |
15,650.00 |
0.1M |
| 2023-09-26 |
16,150.00 |
16,510.00 |
15,660.00 |
15,680.00 |
0.1M |
| 2023-09-25 |
16,140.00 |
16,870.00 |
16,140.00 |
16,150.00 |
0.2M |
| 2023-09-24 |
16,290.00 |
16,290.00 |
16,290.00 |
16,290.00 |
0.0M |
| 2023-09-22 |
17,190.00 |
18,040.00 |
16,270.00 |
16,290.00 |
0.9M |
| 2023-09-21 |
16,780.00 |
17,210.00 |
16,050.00 |
16,120.00 |
0.3M |
| 2023-09-20 |
17,090.00 |
17,390.00 |
16,230.00 |
16,330.00 |
0.2M |
| 2023-09-19 |
17,010.00 |
17,440.00 |
16,950.00 |
17,090.00 |
0.1M |
| 2023-09-18 |
17,150.00 |
17,410.00 |
17,000.00 |
17,010.00 |
0.1M |
| 2023-09-17 |
16,940.00 |
16,940.00 |
16,940.00 |
16,940.00 |
0.0M |
| 2023-09-15 |
16,850.00 |
17,190.00 |
16,800.00 |
16,940.00 |
0.1M |
| 2023-09-14 |
17,770.00 |
17,950.00 |
17,000.00 |
17,100.00 |
0.2M |
| 2023-09-13 |
17,600.00 |
18,750.00 |
17,470.00 |
17,980.00 |
0.9M |
| 2023-09-12 |
17,160.00 |
18,870.00 |
17,060.00 |
17,560.00 |
0.7M |
| 2023-09-11 |
17,510.00 |
17,700.00 |
17,360.00 |
17,360.00 |
0.1M |
| 2023-09-10 |
17,580.00 |
17,580.00 |
17,580.00 |
17,580.00 |
0.0M |
| 2023-09-08 |
18,170.00 |
18,170.00 |
17,500.00 |
17,580.00 |
0.2M |
| 2023-09-07 |
18,130.00 |
18,630.00 |
17,870.00 |
18,230.00 |
0.6M |
| 2023-09-06 |
17,480.00 |
18,500.00 |
17,470.00 |
17,790.00 |
0.3M |
| 2023-09-05 |
17,500.00 |
17,870.00 |
17,320.00 |
17,470.00 |
0.1M |
| 2023-09-04 |
17,550.00 |
17,890.00 |
17,350.00 |
17,470.00 |
0.1M |
| 2023-09-01 |
18,330.00 |
18,450.00 |
17,600.00 |
17,690.00 |
0.2M |
| 2023-08-31 |
18,020.00 |
18,530.00 |
18,020.00 |
18,320.00 |
0.2M |
| 2023-08-30 |
17,810.00 |
18,140.00 |
17,650.00 |
18,110.00 |
0.1M |
| 2023-08-29 |
17,760.00 |
18,220.00 |
17,760.00 |
17,910.00 |
0.1M |
| 2023-08-28 |
17,540.00 |
18,030.00 |
17,530.00 |
17,910.00 |
0.1M |
| 2023-08-27 |
17,800.00 |
17,800.00 |
17,800.00 |
17,800.00 |
0.0M |
| 2023-08-25 |
18,500.00 |
18,880.00 |
17,740.00 |
17,800.00 |
0.5M |
| 2023-08-24 |
18,220.00 |
18,320.00 |
17,340.00 |
17,740.00 |
0.4M |
| 2023-08-23 |
18,950.00 |
19,560.00 |
18,860.00 |
18,940.00 |
0.5M |
| 2023-08-22 |
18,800.00 |
19,510.00 |
18,780.00 |
18,940.00 |
0.4M |
| 2023-08-21 |
19,980.00 |
20,000.00 |
19,200.00 |
19,390.00 |
0.5M |
| 2023-08-20 |
20,400.00 |
20,400.00 |
20,400.00 |
20,400.00 |
0.0M |
| 2023-08-18 |
21,200.00 |
21,900.00 |
19,850.00 |
20,400.00 |
2.3M |
| 2023-08-17 |
20,200.00 |
22,750.00 |
19,610.00 |
19,990.00 |
4.2M |
| 2023-08-16 |
18,750.00 |
20,850.00 |
18,750.00 |
19,900.00 |
2.1M |
| 2023-08-15 |
18,560.00 |
18,560.00 |
18,560.00 |
18,560.00 |
0.0M |
| 2023-08-14 |
19,500.00 |
19,740.00 |
18,560.00 |
18,560.00 |
0.5M |
| 2023-08-13 |
19,350.00 |
19,350.00 |
19,350.00 |
19,350.00 |
0.0M |
| 2023-08-11 |
18,530.00 |
19,480.00 |
18,390.00 |
19,350.00 |
0.5M |
| 2023-08-10 |
18,750.00 |
19,770.00 |
18,450.00 |
18,490.00 |
0.8M |
| 2023-08-09 |
18,900.00 |
19,280.00 |
18,380.00 |
18,660.00 |
0.4M |
| 2023-08-08 |
18,590.00 |
19,970.00 |
18,400.00 |
18,710.00 |
1.2M |
| 2023-08-07 |
19,210.00 |
20,150.00 |
18,770.00 |
18,830.00 |
0.8M |
| 2023-08-06 |
19,450.00 |
19,450.00 |
19,450.00 |
19,450.00 |
0.0M |
| 2023-08-04 |
20,000.00 |
21,300.00 |
19,360.00 |
19,450.00 |
1.1M |
| 2023-08-03 |
20,650.00 |
23,000.00 |
19,680.00 |
19,950.00 |
5.1M |
| 2023-08-02 |
18,750.00 |
22,200.00 |
18,220.00 |
21,100.00 |
6.6M |
| 2023-08-01 |
17,740.00 |
19,230.00 |
17,590.00 |
18,450.00 |
1.6M |
| 2023-07-31 |
17,100.00 |
18,350.00 |
17,050.00 |
17,800.00 |
0.8M |
| 2023-07-30 |
17,340.00 |
17,340.00 |
17,340.00 |
17,340.00 |
0.0M |
| 2023-07-28 |
17,700.00 |
18,260.00 |
17,200.00 |
17,340.00 |
0.8M |
| 2023-07-27 |
18,450.00 |
19,940.00 |
17,320.00 |
17,910.00 |
6.5M |
| 2023-07-26 |
15,130.00 |
19,660.00 |
14,820.00 |
18,350.00 |
6.3M |
| 2023-07-25 |
15,210.00 |
15,520.00 |
15,000.00 |
15,130.00 |
0.1M |
| 2023-07-24 |
15,550.00 |
16,900.00 |
15,260.00 |
15,370.00 |
0.3M |
| 2023-07-23 |
15,740.00 |
15,740.00 |
15,740.00 |
15,740.00 |
0.0M |
| 2023-07-21 |
16,600.00 |
17,040.00 |
15,630.00 |
15,740.00 |
0.3M |
| 2023-07-20 |
15,910.00 |
16,040.00 |
15,700.00 |
15,810.00 |
0.1M |
| 2023-07-19 |
16,930.00 |
17,070.00 |
15,530.00 |
15,820.00 |
0.2M |
| 2023-07-18 |
16,600.00 |
16,930.00 |
16,500.00 |
16,860.00 |
0.1M |
| 2023-07-17 |
16,360.00 |
16,740.00 |
16,360.00 |
16,520.00 |
0.1M |
| 2023-07-14 |
16,430.00 |
16,740.00 |
16,290.00 |
16,420.00 |
0.1M |
| 2023-07-13 |
16,180.00 |
16,450.00 |
16,090.00 |
16,430.00 |
0.1M |
| 2023-07-12 |
16,670.00 |
16,850.00 |
16,190.00 |
16,260.00 |
0.1M |
| 2023-07-11 |
16,360.00 |
16,630.00 |
16,340.00 |
16,570.00 |
0.1M |
| 2023-07-10 |
15,990.00 |
16,550.00 |
15,990.00 |
16,540.00 |
0.1M |
| 2023-07-09 |
16,120.00 |
16,120.00 |
16,120.00 |
16,120.00 |
0.0M |
| 2023-07-07 |
16,950.00 |
17,360.00 |
16,120.00 |
16,120.00 |
0.2M |
| 2023-07-06 |
17,600.00 |
17,750.00 |
16,280.00 |
16,700.00 |
0.3M |
| 2023-07-05 |
17,460.00 |
17,780.00 |
17,450.00 |
17,600.00 |
0.2M |
| 2023-07-04 |
17,840.00 |
18,250.00 |
17,350.00 |
17,450.00 |
0.3M |
| 2023-07-03 |
17,520.00 |
17,920.00 |
17,350.00 |
17,710.00 |
0.1M |
| 2023-07-02 |
17,620.00 |
17,620.00 |
17,620.00 |
17,620.00 |
0.0M |
| 2023-06-30 |
18,910.00 |
19,530.00 |
17,570.00 |
17,620.00 |
0.4M |
| 2023-06-29 |
19,100.00 |
19,910.00 |
18,900.00 |
19,060.00 |
0.5M |
| 2023-06-28 |
19,100.00 |
19,950.00 |
18,810.00 |
19,100.00 |
0.4M |
| 2023-06-27 |
19,630.00 |
20,600.00 |
19,250.00 |
19,300.00 |
0.7M |
| 2023-06-26 |
19,800.00 |
20,400.00 |
19,400.00 |
19,410.00 |
0.3M |
| 2023-06-25 |
19,750.00 |
19,750.00 |
19,750.00 |
19,750.00 |
0.0M |
| 2023-06-23 |
19,450.00 |
21,000.00 |
19,300.00 |
19,750.00 |
0.8M |
| 2023-06-22 |
21,500.00 |
21,600.00 |
19,670.00 |
19,740.00 |
0.7M |
| 2023-06-21 |
20,650.00 |
22,000.00 |
20,300.00 |
21,200.00 |
1.7M |
| 2023-06-20 |
19,440.00 |
21,300.00 |
19,440.00 |
20,550.00 |
2.0M |
| 2023-06-19 |
19,850.00 |
20,450.00 |
19,270.00 |
19,400.00 |
0.6M |
| 2023-06-18 |
20,050.00 |
20,050.00 |
20,050.00 |
20,050.00 |
0.0M |
| 2023-06-16 |
19,460.00 |
20,750.00 |
19,400.00 |
20,050.00 |
0.9M |
| 2023-06-15 |
18,730.00 |
21,700.00 |
18,590.00 |
19,800.00 |
4.7M |
| 2023-06-14 |
17,320.00 |
20,700.00 |
17,320.00 |
19,100.00 |
5.2M |
| 2023-06-13 |
17,850.00 |
17,890.00 |
17,280.00 |
17,320.00 |
0.3M |
| 2023-06-12 |
18,200.00 |
18,570.00 |
17,820.00 |
18,150.00 |
0.5M |
| 2023-06-11 |
18,280.00 |
18,280.00 |
18,280.00 |
18,280.00 |
0.0M |
| 2023-06-09 |
18,440.00 |
18,640.00 |
18,100.00 |
18,280.00 |
0.4M |
| 2023-06-08 |
17,780.00 |
19,650.00 |
17,600.00 |
18,660.00 |
3.3M |
| 2023-06-07 |
18,000.00 |
18,120.00 |
17,550.00 |
17,560.00 |
0.2M |
| 2023-06-06 |
18,000.00 |
18,000.00 |
18,000.00 |
18,000.00 |
0.0M |
| 2023-06-05 |
17,400.00 |
18,150.00 |
17,140.00 |
18,000.00 |
0.4M |
| 2023-06-04 |
17,480.00 |
17,480.00 |
17,480.00 |
17,480.00 |
0.0M |
| 2023-06-02 |
17,210.00 |
17,680.00 |
17,200.00 |
17,480.00 |
0.2M |
| 2023-06-01 |
17,720.00 |
18,250.00 |
17,400.00 |
17,470.00 |
0.4M |
| 2023-05-31 |
18,500.00 |
18,740.00 |
17,460.00 |
17,750.00 |
0.4M |
| 2023-05-30 |
18,580.00 |
19,400.00 |
18,330.00 |
18,500.00 |
0.7M |
| 2023-05-29 |
18,900.00 |
18,900.00 |
18,900.00 |
18,900.00 |
0.0M |
| 2023-05-26 |
19,040.00 |
21,700.00 |
18,300.00 |
18,900.00 |
5.6M |
| 2023-05-25 |
16,870.00 |
20,200.00 |
16,870.00 |
19,350.00 |
5.7M |
| 2023-05-24 |
15,170.00 |
19,100.00 |
15,120.00 |
16,830.00 |
5.0M |
| 2023-05-23 |
15,160.00 |
15,410.00 |
15,160.00 |
15,330.00 |
0.0M |
| 2023-05-22 |
15,100.00 |
15,270.00 |
15,000.00 |
15,220.00 |
0.0M |
| 2023-05-19 |
14,970.00 |
15,290.00 |
14,920.00 |
15,090.00 |
0.1M |
| 2023-05-18 |
14,910.00 |
15,210.00 |
14,710.00 |
14,970.00 |
0.1M |
| 2023-05-17 |
14,540.00 |
14,910.00 |
14,450.00 |
14,910.00 |
0.1M |
| 2023-05-16 |
14,570.00 |
14,870.00 |
14,390.00 |
14,530.00 |
0.1M |
| 2023-05-15 |
14,900.00 |
15,220.00 |
14,390.00 |
14,570.00 |
0.1M |
| 2023-05-14 |
15,100.00 |
15,100.00 |
15,100.00 |
15,100.00 |
0.0M |
| 2023-05-12 |
15,380.00 |
15,480.00 |
14,980.00 |
15,100.00 |
0.1M |
| 2023-05-11 |
15,830.00 |
15,830.00 |
15,330.00 |
15,490.00 |
0.1M |
| 2023-05-10 |
15,780.00 |
16,160.00 |
15,750.00 |
15,840.00 |
0.1M |
| 2023-05-09 |
15,720.00 |
16,760.00 |
15,710.00 |
15,730.00 |
0.4M |
| 2023-05-08 |
16,160.00 |
16,350.00 |
15,720.00 |
15,720.00 |
0.1M |
| 2023-05-07 |
16,210.00 |
16,210.00 |
16,210.00 |
16,210.00 |
0.0M |
| 2023-05-04 |
17,120.00 |
17,370.00 |
16,150.00 |
16,210.00 |
0.2M |
| 2023-05-03 |
16,920.00 |
18,190.00 |
16,840.00 |
16,950.00 |
0.7M |
| 2023-05-02 |
16,000.00 |
16,940.00 |
15,900.00 |
16,750.00 |
0.4M |
| 2023-05-01 |
16,330.00 |
16,330.00 |
16,330.00 |
16,330.00 |
0.0M |
| 2023-04-28 |
15,880.00 |
17,440.00 |
15,880.00 |
16,330.00 |
1.3M |
| 2023-04-27 |
18,900.00 |
19,850.00 |
15,700.00 |
15,880.00 |
1.4M |
| 2023-04-26 |
21,200.00 |
21,850.00 |
19,500.00 |
19,500.00 |
0.8M |
| 2023-04-25 |
20,900.00 |
23,700.00 |
20,600.00 |
20,900.00 |
3.0M |
| 2023-04-24 |
22,500.00 |
24,850.00 |
21,050.00 |
21,100.00 |
2.5M |
| 2023-04-23 |
23,300.00 |
23,300.00 |
23,300.00 |
23,300.00 |
0.0M |
| 2023-04-21 |
28,750.00 |
32,000.00 |
22,900.00 |
23,300.00 |
6.4M |
| 2023-04-20 |
20,700.00 |
27,000.00 |
20,700.00 |
27,000.00 |
4.0M |
| 2023-04-19 |
20,700.00 |
20,800.00 |
20,500.00 |
20,800.00 |
0.0M |
| 2023-04-18 |
21,200.00 |
21,400.00 |
20,600.00 |
20,700.00 |
0.1M |
| 2023-04-17 |
20,700.00 |
21,200.00 |
20,700.00 |
20,900.00 |
0.1M |
| 2023-04-14 |
20,550.00 |
21,150.00 |
20,500.00 |
20,700.00 |
0.1M |
| 2023-04-13 |
21,850.00 |
21,950.00 |
20,700.00 |
20,700.00 |
0.1M |
| 2023-04-12 |
21,350.00 |
22,150.00 |
21,300.00 |
21,700.00 |
0.2M |
| 2023-04-11 |
20,350.00 |
21,950.00 |
20,350.00 |
21,350.00 |
0.3M |
| 2023-04-10 |
20,900.00 |
21,150.00 |
20,100.00 |
20,500.00 |
0.1M |
| 2023-04-09 |
20,800.00 |
20,800.00 |
20,800.00 |
20,800.00 |
0.0M |
| 2023-04-07 |
21,900.00 |
22,000.00 |
20,700.00 |
20,800.00 |
0.2M |
| 2023-04-06 |
21,850.00 |
23,500.00 |
21,600.00 |
22,250.00 |
0.6M |
| 2023-04-05 |
20,950.00 |
21,700.00 |
20,950.00 |
21,550.00 |
0.1M |
| 2023-04-04 |
21,000.00 |
21,400.00 |
20,450.00 |
20,850.00 |
0.1M |
| 2023-04-03 |
21,250.00 |
21,550.00 |
20,950.00 |
21,200.00 |
0.1M |
| 2023-04-02 |
21,400.00 |
21,400.00 |
21,400.00 |
21,400.00 |
0.0M |
| 2023-03-31 |
21,300.00 |
22,300.00 |
21,250.00 |
21,400.00 |
0.1M |
| 2023-03-30 |
21,150.00 |
21,450.00 |
20,850.00 |
21,300.00 |
0.1M |
| 2023-03-29 |
21,200.00 |
21,550.00 |
21,150.00 |
21,150.00 |
0.1M |
| 2023-03-28 |
21,350.00 |
21,800.00 |
21,100.00 |
21,200.00 |
0.1M |
| 2023-03-27 |
22,100.00 |
22,550.00 |
21,550.00 |
21,550.00 |
0.1M |
| 2023-03-26 |
22,200.00 |
22,200.00 |
22,200.00 |
22,200.00 |
0.0M |
| 2023-03-24 |
22,250.00 |
23,300.00 |
22,000.00 |
22,200.00 |
0.3M |
| 2023-03-23 |
22,400.00 |
23,450.00 |
21,800.00 |
22,700.00 |
0.4M |
| 2023-03-22 |
22,100.00 |
22,350.00 |
21,750.00 |
21,900.00 |
0.1M |
| 2023-03-21 |
22,850.00 |
22,850.00 |
22,200.00 |
22,450.00 |
0.1M |
| 2023-03-20 |
23,200.00 |
23,400.00 |
22,600.00 |
22,700.00 |
0.2M |
| 2023-03-17 |
23,300.00 |
24,000.00 |
23,200.00 |
23,400.00 |
0.2M |
| 2023-03-16 |
24,150.00 |
25,300.00 |
23,500.00 |
23,800.00 |
0.6M |
| 2023-03-15 |
23,100.00 |
24,150.00 |
22,600.00 |
24,100.00 |
0.6M |
| 2023-03-14 |
23,100.00 |
26,800.00 |
23,100.00 |
24,350.00 |
1.8M |
| 2023-03-13 |
25,750.00 |
26,300.00 |
23,050.00 |
23,050.00 |
0.7M |
| 2023-03-12 |
25,500.00 |
25,500.00 |
25,500.00 |
25,500.00 |
0.0M |
| 2023-03-10 |
27,000.00 |
27,650.00 |
24,750.00 |
25,500.00 |
0.9M |
| 2023-03-09 |
24,200.00 |
29,100.00 |
24,100.00 |
24,900.00 |
1.7M |
| 2023-03-08 |
24,050.00 |
25,750.00 |
23,700.00 |
24,350.00 |
0.3M |
| 2023-03-07 |
24,050.00 |
24,150.00 |
23,500.00 |
23,650.00 |
0.0M |
| 2023-03-06 |
23,950.00 |
24,100.00 |
23,550.00 |
24,050.00 |
0.0M |
| 2023-03-05 |
23,950.00 |
23,950.00 |
23,950.00 |
23,950.00 |
0.0M |
| 2023-03-03 |
23,850.00 |
24,100.00 |
23,600.00 |
23,950.00 |
0.1M |
| 2023-03-02 |
24,500.00 |
25,000.00 |
24,100.00 |
24,100.00 |
0.1M |
| 2023-03-01 |
24,600.00 |
24,600.00 |
24,600.00 |
24,600.00 |
0.0M |
| 2023-02-28 |
24,100.00 |
24,800.00 |
24,100.00 |
24,600.00 |
0.1M |
| 2023-02-27 |
25,200.00 |
25,450.00 |
24,200.00 |
24,450.00 |
0.1M |
| 2023-02-26 |
25,050.00 |
25,050.00 |
25,050.00 |
25,050.00 |
0.0M |
| 2023-02-24 |
25,250.00 |
25,950.00 |
25,000.00 |
25,050.00 |
0.1M |
| 2023-02-23 |
25,250.00 |
25,550.00 |
24,750.00 |
25,250.00 |
0.1M |
| 2023-02-22 |
27,550.00 |
27,750.00 |
25,600.00 |
25,600.00 |
0.4M |
| 2023-02-21 |
25,800.00 |
26,800.00 |
25,600.00 |
26,000.00 |
0.2M |
| 2023-02-20 |
25,650.00 |
26,450.00 |
25,450.00 |
25,800.00 |
0.1M |
| 2023-02-19 |
25,850.00 |
25,850.00 |
25,850.00 |
25,850.00 |
0.0M |
| 2023-02-17 |
29,150.00 |
32,050.00 |
25,800.00 |
25,850.00 |
1.0M |
| 2023-02-16 |
28,700.00 |
29,700.00 |
27,700.00 |
28,050.00 |
0.2M |
| 2023-02-15 |
28,100.00 |
32,800.00 |
27,350.00 |
29,900.00 |
0.6M |
| 2023-02-14 |
28,200.00 |
28,450.00 |
27,850.00 |
28,100.00 |
0.0M |
| 2023-02-13 |
28,200.00 |
28,900.00 |
28,100.00 |
28,200.00 |
0.0M |
| 2023-02-10 |
29,200.00 |
29,450.00 |
28,100.00 |
28,200.00 |
0.0M |
| 2023-02-09 |
29,450.00 |
29,750.00 |
29,050.00 |
29,300.00 |
0.0M |
| 2023-02-08 |
29,400.00 |
29,550.00 |
29,050.00 |
29,200.00 |
0.0M |
| 2023-02-07 |
29,850.00 |
30,050.00 |
29,150.00 |
29,300.00 |
0.0M |
| 2023-02-06 |
29,650.00 |
30,450.00 |
29,650.00 |
29,850.00 |
0.0M |
| 2023-02-03 |
29,550.00 |
30,300.00 |
29,550.00 |
29,800.00 |
0.0M |
| 2023-02-02 |
29,350.00 |
29,750.00 |
29,300.00 |
29,550.00 |
0.0M |
| 2023-02-01 |
30,200.00 |
30,200.00 |
29,450.00 |
29,600.00 |
0.0M |
| 2023-01-31 |
30,650.00 |
31,100.00 |
30,000.00 |
30,200.00 |
0.0M |
| 2023-01-30 |
29,750.00 |
31,500.00 |
29,750.00 |
30,350.00 |
0.2M |
| 2023-01-29 |
29,650.00 |
29,650.00 |
29,650.00 |
29,650.00 |
0.0M |
| 2023-01-27 |
29,550.00 |
30,100.00 |
29,550.00 |
29,650.00 |
0.0M |
| 2023-01-26 |
29,200.00 |
30,150.00 |
29,200.00 |
29,750.00 |
0.1M |
| 2023-01-25 |
29,800.00 |
30,000.00 |
29,200.00 |
29,550.00 |
0.0M |
| 2023-01-24 |
29,700.00 |
29,700.00 |
29,700.00 |
29,700.00 |
0.0M |
| 2023-01-20 |
30,550.00 |
30,800.00 |
29,550.00 |
29,700.00 |
0.1M |
| 2023-01-19 |
31,900.00 |
32,600.00 |
30,400.00 |
30,550.00 |
0.1M |
| 2023-01-18 |
32,050.00 |
33,550.00 |
32,000.00 |
32,050.00 |
0.1M |
| 2023-01-17 |
32,350.00 |
32,900.00 |
31,850.00 |
32,000.00 |
0.1M |
| 2023-01-16 |
32,650.00 |
32,650.00 |
31,900.00 |
32,150.00 |
0.0M |
| 2023-01-13 |
33,000.00 |
33,000.00 |
32,250.00 |
32,400.00 |
0.0M |
| 2023-01-12 |
32,700.00 |
33,300.00 |
32,550.00 |
32,950.00 |
0.1M |
| 2023-01-11 |
33,100.00 |
33,400.00 |
32,400.00 |
32,700.00 |
0.1M |
| 2023-01-10 |
33,000.00 |
34,300.00 |
32,400.00 |
32,550.00 |
0.1M |
| 2023-01-09 |
32,500.00 |
33,150.00 |
32,400.00 |
33,000.00 |
0.1M |
| 2023-01-08 |
32,350.00 |
32,350.00 |
32,350.00 |
32,350.00 |
0.0M |
| 2023-01-06 |
32,150.00 |
33,050.00 |
31,850.00 |
32,350.00 |
0.1M |
| 2023-01-05 |
33,350.00 |
33,950.00 |
31,950.00 |
32,150.00 |
0.1M |
| 2023-01-04 |
31,950.00 |
33,450.00 |
31,950.00 |
33,350.00 |
0.1M |
| 2023-01-03 |
31,550.00 |
33,300.00 |
31,300.00 |
31,950.00 |
0.2M |
| 2023-01-02 |
31,800.00 |
33,200.00 |
31,550.00 |
31,900.00 |
0.1M |