| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
1,939.00 |
1,939.00 |
1,938.00 |
1,938.00 |
0.1K |
| 08:02 |
1,935.00 |
1,935.70 |
1,935.00 |
1,935.70 |
0.3K |
| 08:03 |
1,931.76 |
1,931.76 |
1,931.76 |
1,931.76 |
0.3K |
| 08:05 |
1,935.00 |
1,935.00 |
1,931.75 |
1,931.80 |
0.5K |
| 08:09 |
1,935.00 |
1,936.00 |
1,935.00 |
1,935.50 |
1.3K |
| 08:11 |
1,938.00 |
1,938.00 |
1,938.00 |
1,938.00 |
0.2K |
| 08:12 |
1,939.00 |
1,939.00 |
1,938.05 |
1,938.05 |
0.5K |
| 08:13 |
1,940.00 |
1,940.00 |
1,939.00 |
1,939.00 |
0.0K |
| 08:16 |
1,941.00 |
1,941.05 |
1,941.00 |
1,941.05 |
0.1K |
| 08:17 |
1,942.00 |
1,942.00 |
1,942.00 |
1,942.00 |
0.4K |
| 08:18 |
1,943.00 |
1,943.00 |
1,943.00 |
1,943.00 |
0.0K |
| 08:20 |
1,943.00 |
1,944.00 |
1,943.00 |
1,944.00 |
0.3K |
| 08:23 |
1,945.00 |
1,945.00 |
1,945.00 |
1,945.00 |
0.3K |
| 08:25 |
1,946.00 |
1,946.00 |
1,946.00 |
1,946.00 |
0.1K |
| 08:27 |
1,946.00 |
1,947.00 |
1,946.00 |
1,947.00 |
0.2K |
| 08:28 |
1,949.00 |
1,949.00 |
1,949.00 |
1,949.00 |
0.1K |
| 08:30 |
1,949.10 |
1,950.00 |
1,948.70 |
1,950.00 |
0.4K |
| 08:31 |
1,949.00 |
1,951.00 |
1,949.00 |
1,951.00 |
0.3K |
| 08:33 |
1,949.00 |
1,949.00 |
1,948.00 |
1,948.00 |
0.4K |
| 08:34 |
1,948.24 |
1,948.24 |
1,948.24 |
1,948.24 |
0.0K |
| 08:35 |
1,948.00 |
1,948.00 |
1,947.00 |
1,947.00 |
2.4K |
| 08:36 |
1,948.00 |
1,948.00 |
1,948.00 |
1,948.00 |
0.1K |
| 08:37 |
1,944.00 |
1,944.00 |
1,944.00 |
1,944.00 |
0.1K |
| 08:40 |
1,947.00 |
1,947.00 |
1,946.00 |
1,946.00 |
0.6K |
| 08:44 |
1,949.00 |
1,949.00 |
1,949.00 |
1,949.00 |
0.2K |
| 08:45 |
1,949.00 |
1,952.00 |
1,949.00 |
1,952.00 |
1.0K |
| 08:46 |
1,951.00 |
1,951.00 |
1,951.00 |
1,951.00 |
0.1K |
| 08:47 |
1,952.70 |
1,952.70 |
1,952.70 |
1,952.70 |
1.4K |
| 08:49 |
1,951.00 |
1,951.00 |
1,951.00 |
1,951.00 |
0.1K |
| 08:52 |
1,951.82 |
1,951.82 |
1,951.82 |
1,951.80 |
0.2K |
| 08:54 |
1,953.00 |
1,953.00 |
1,953.00 |
1,953.00 |
0.2K |
| 08:56 |
1,952.70 |
1,952.70 |
1,952.70 |
1,952.70 |
0.1K |
| 08:58 |
1,954.00 |
1,954.00 |
1,952.81 |
1,952.81 |
0.1K |
| 08:59 |
1,954.00 |
1,954.00 |
1,954.00 |
1,954.00 |
0.1K |
| 09:01 |
1,954.00 |
1,955.00 |
1,953.70 |
1,955.00 |
0.7K |
| 09:03 |
1,955.50 |
1,955.50 |
1,953.00 |
1,953.00 |
0.6K |
| 09:06 |
1,955.00 |
1,955.00 |
1,955.00 |
1,955.00 |
0.0K |
| 09:07 |
1,952.00 |
1,952.00 |
1,952.00 |
1,952.00 |
0.0K |
| 09:10 |
1,954.00 |
1,954.00 |
1,951.00 |
1,951.00 |
0.2K |
| 09:14 |
1,952.05 |
1,952.05 |
1,952.05 |
1,952.05 |
0.0K |
| 09:16 |
1,954.00 |
1,954.00 |
1,954.00 |
1,954.00 |
0.5K |
| 09:18 |
1,954.00 |
1,954.00 |
1,954.00 |
1,954.00 |
0.4K |
| 09:26 |
1,952.05 |
1,952.05 |
1,952.05 |
1,952.05 |
0.3K |
| 09:28 |
1,951.00 |
1,951.00 |
1,951.00 |
1,951.00 |
0.2K |
| 09:29 |
1,950.00 |
1,950.00 |
1,950.00 |
1,950.00 |
0.1K |
| 09:32 |
1,948.00 |
1,948.00 |
1,948.00 |
1,948.00 |
0.3K |
| 09:34 |
1,949.00 |
1,950.00 |
1,949.00 |
1,950.00 |
0.5K |
| 09:37 |
1,949.00 |
1,949.00 |
1,949.00 |
1,949.00 |
0.0K |
| 09:42 |
1,951.00 |
1,951.00 |
1,951.00 |
1,951.00 |
0.4K |
| 09:43 |
1,951.00 |
1,951.00 |
1,950.00 |
1,950.00 |
1.1K |
| 09:47 |
1,951.00 |
1,953.00 |
1,951.00 |
1,953.00 |
0.8K |
| 09:50 |
1,954.00 |
1,954.00 |
1,954.00 |
1,954.00 |
0.2K |
| 09:51 |
1,955.00 |
1,956.00 |
1,955.00 |
1,956.00 |
0.6K |
| 09:53 |
1,956.00 |
1,956.00 |
1,956.00 |
1,956.00 |
0.1K |
| 09:54 |
1,957.00 |
1,957.00 |
1,957.00 |
1,957.00 |
0.0K |
| 10:00 |
1,956.00 |
1,956.00 |
1,956.00 |
1,956.00 |
0.0K |
| 10:01 |
1,955.00 |
1,955.00 |
1,955.00 |
1,955.00 |
0.3K |
| 10:07 |
1,955.00 |
1,955.00 |
1,955.00 |
1,955.00 |
0.3K |
| 10:08 |
1,955.00 |
1,955.00 |
1,955.00 |
1,955.00 |
0.2K |
| 10:12 |
1,953.70 |
1,953.70 |
1,953.70 |
1,953.70 |
0.1K |
| 10:17 |
1,953.50 |
1,953.50 |
1,953.50 |
1,953.50 |
0.0K |
| 10:18 |
1,952.00 |
1,952.00 |
1,952.00 |
1,952.00 |
0.2K |
| 10:19 |
1,952.30 |
1,952.30 |
1,952.30 |
1,952.30 |
0.1K |
| 10:22 |
1,951.00 |
1,951.00 |
1,951.00 |
1,951.00 |
0.0K |
| 10:23 |
1,951.00 |
1,951.00 |
1,951.00 |
1,951.00 |
0.0K |
| 10:28 |
1,951.00 |
1,951.00 |
1,950.00 |
1,950.00 |
0.3K |
| 10:29 |
1,949.00 |
1,949.00 |
1,949.00 |
1,949.00 |
0.1K |
| 10:30 |
1,947.00 |
1,947.00 |
1,947.00 |
1,947.00 |
0.0K |
| 10:31 |
1,948.05 |
1,948.05 |
1,948.05 |
1,948.05 |
0.0K |
| 10:36 |
1,948.05 |
1,948.05 |
1,948.05 |
1,948.05 |
0.1K |
| 10:45 |
1,949.00 |
1,949.00 |
1,948.00 |
1,948.00 |
0.2K |
| 10:49 |
1,949.00 |
1,949.00 |
1,949.00 |
1,949.00 |
0.0K |
| 10:51 |
1,948.00 |
1,948.00 |
1,948.00 |
1,948.00 |
0.0K |
| 10:58 |
1,946.43 |
1,947.00 |
1,946.43 |
1,946.50 |
1.6K |
| 10:59 |
1,949.00 |
1,949.00 |
1,946.70 |
1,946.70 |
0.9K |
| 11:01 |
1,947.00 |
1,947.00 |
1,946.00 |
1,946.00 |
0.3K |
| 11:02 |
1,945.00 |
1,945.00 |
1,945.00 |
1,945.00 |
0.1K |
| 11:03 |
1,946.00 |
1,946.00 |
1,946.00 |
1,946.00 |
0.4K |
| 11:06 |
1,944.00 |
1,945.00 |
1,944.00 |
1,945.00 |
0.0K |
| 11:12 |
1,942.00 |
1,942.00 |
1,942.00 |
1,942.00 |
0.1K |
| 11:18 |
1,943.00 |
1,943.00 |
1,943.00 |
1,943.00 |
0.0K |
| 11:21 |
1,940.00 |
1,940.00 |
1,940.00 |
1,940.00 |
0.0K |
| 11:25 |
1,940.70 |
1,940.70 |
1,940.70 |
1,940.70 |
0.1K |
| 11:27 |
1,940.00 |
1,940.00 |
1,940.00 |
1,940.00 |
0.1K |
| 11:28 |
1,939.50 |
1,939.50 |
1,939.50 |
1,939.50 |
0.2K |
| 11:32 |
1,938.55 |
1,938.55 |
1,936.26 |
1,936.26 |
0.3K |
| 11:34 |
1,939.00 |
1,939.00 |
1,939.00 |
1,939.00 |
0.3K |
| 11:37 |
1,941.53 |
1,941.53 |
1,941.53 |
1,941.53 |
0.5K |
| 11:41 |
1,943.00 |
1,943.00 |
1,943.00 |
1,943.00 |
0.9K |
| 11:43 |
1,942.20 |
1,942.20 |
1,942.20 |
1,942.20 |
0.3K |
| 11:46 |
1,943.00 |
1,943.00 |
1,943.00 |
1,943.00 |
0.8K |
| 11:47 |
1,944.00 |
1,945.00 |
1,944.00 |
1,945.00 |
0.5K |
| 11:49 |
1,948.00 |
1,948.00 |
1,948.00 |
1,948.00 |
0.1K |
| 11:50 |
1,949.00 |
1,949.00 |
1,948.00 |
1,948.00 |
0.4K |
| 11:54 |
1,947.00 |
1,947.00 |
1,947.00 |
1,947.00 |
0.2K |
| 11:57 |
1,949.00 |
1,949.00 |
1,949.00 |
1,949.00 |
0.0K |
| 12:01 |
1,947.56 |
1,947.56 |
1,947.56 |
1,947.56 |
0.5K |
| 12:02 |
1,948.00 |
1,948.00 |
1,948.00 |
1,948.00 |
0.3K |
| 12:09 |
1,947.70 |
1,947.70 |
1,947.70 |
1,947.70 |
0.0K |
| 12:13 |
1,948.04 |
1,948.04 |
1,948.04 |
1,948.04 |
0.0K |
| 12:16 |
1,947.70 |
1,947.70 |
1,947.70 |
1,947.70 |
0.1K |
| 12:19 |
1,948.00 |
1,948.00 |
1,948.00 |
1,948.00 |
0.0K |
| 12:21 |
1,948.02 |
1,948.02 |
1,948.02 |
1,948.02 |
0.1K |
| 12:22 |
1,949.00 |
1,949.00 |
1,949.00 |
1,949.00 |
0.2K |
| 12:25 |
1,951.00 |
1,951.00 |
1,951.00 |
1,951.00 |
0.0K |
| 12:26 |
1,949.70 |
1,949.70 |
1,949.70 |
1,949.70 |
0.4K |
| 12:28 |
1,949.70 |
1,949.70 |
1,949.70 |
1,949.70 |
0.1K |
| 12:29 |
1,951.00 |
1,951.00 |
1,951.00 |
1,951.00 |
0.0K |
| 12:31 |
1,950.00 |
1,950.00 |
1,950.00 |
1,950.00 |
0.3K |
| 12:37 |
1,950.00 |
1,950.00 |
1,950.00 |
1,950.00 |
0.1K |
| 12:45 |
1,950.00 |
1,950.00 |
1,950.00 |
1,950.00 |
0.0K |
| 12:48 |
1,949.00 |
1,949.00 |
1,949.00 |
1,949.00 |
0.5K |
| 12:58 |
1,951.00 |
1,951.00 |
1,950.00 |
1,951.00 |
0.2K |
| 13:01 |
1,953.17 |
1,953.17 |
1,953.17 |
1,953.17 |
0.0K |
| 13:04 |
1,955.00 |
1,955.00 |
1,955.00 |
1,955.00 |
0.2K |
| 13:07 |
1,953.93 |
1,953.93 |
1,953.93 |
1,953.93 |
0.7K |
| 13:10 |
1,955.35 |
1,955.35 |
1,955.35 |
1,955.35 |
0.2K |
| 13:11 |
1,955.00 |
1,955.00 |
1,955.00 |
1,955.00 |
0.3K |
| 13:12 |
1,954.00 |
1,954.00 |
1,954.00 |
1,954.00 |
0.0K |
| 13:13 |
1,956.00 |
1,956.00 |
1,956.00 |
1,956.00 |
0.2K |
| 13:15 |
1,956.00 |
1,956.00 |
1,956.00 |
1,956.00 |
0.0K |
| 13:18 |
1,955.50 |
1,955.50 |
1,955.50 |
1,955.50 |
5.0K |
| 13:19 |
1,956.00 |
1,956.00 |
1,956.00 |
1,956.00 |
0.0K |
| 13:20 |
1,954.00 |
1,954.00 |
1,953.00 |
1,953.00 |
0.8K |
| 13:21 |
1,951.00 |
1,951.00 |
1,951.00 |
1,951.00 |
0.0K |
| 13:22 |
1,951.00 |
1,951.00 |
1,951.00 |
1,951.00 |
0.0K |
| 13:28 |
1,954.00 |
1,954.00 |
1,954.00 |
1,954.00 |
0.4K |
| 13:31 |
1,953.00 |
1,953.00 |
1,953.00 |
1,953.00 |
0.0K |
| 13:33 |
1,953.70 |
1,953.70 |
1,953.00 |
1,953.00 |
0.6K |
| 13:34 |
1,953.00 |
1,953.00 |
1,953.00 |
1,953.00 |
0.7K |
| 13:35 |
1,952.00 |
1,952.00 |
1,952.00 |
1,952.00 |
0.0K |
| 13:38 |
1,954.00 |
1,954.00 |
1,954.00 |
1,954.00 |
0.0K |
| 13:41 |
1,954.00 |
1,954.00 |
1,954.00 |
1,954.00 |
0.0K |
| 13:42 |
1,952.69 |
1,952.69 |
1,952.69 |
1,952.69 |
0.5K |
| 13:43 |
1,956.00 |
1,956.00 |
1,956.00 |
1,956.00 |
0.3K |
| 13:46 |
1,957.00 |
1,957.00 |
1,957.00 |
1,957.00 |
0.1K |
| 13:51 |
1,957.00 |
1,957.00 |
1,957.00 |
1,957.00 |
0.0K |
| 13:58 |
1,955.00 |
1,955.00 |
1,955.00 |
1,955.00 |
0.1K |
| 14:07 |
1,955.00 |
1,955.00 |
1,955.00 |
1,955.00 |
0.1K |
| 14:12 |
1,956.00 |
1,956.00 |
1,956.00 |
1,956.00 |
0.0K |
| 14:14 |
1,954.70 |
1,954.70 |
1,954.70 |
1,954.70 |
0.0K |
| 14:15 |
1,956.00 |
1,956.00 |
1,956.00 |
1,956.00 |
0.2K |
| 14:16 |
1,955.00 |
1,955.00 |
1,955.00 |
1,955.00 |
0.1K |
| 14:20 |
1,955.00 |
1,955.00 |
1,955.00 |
1,955.00 |
0.1K |
| 14:25 |
1,956.00 |
1,956.00 |
1,956.00 |
1,956.00 |
0.0K |
| 14:30 |
1,956.00 |
1,956.00 |
1,956.00 |
1,956.00 |
0.0K |
| 14:31 |
1,954.00 |
1,955.00 |
1,954.00 |
1,955.00 |
1.2K |
| 14:32 |
1,956.00 |
1,957.00 |
1,956.00 |
1,957.00 |
0.3K |
| 14:38 |
1,956.64 |
1,956.64 |
1,956.64 |
1,956.64 |
0.1K |
| 14:45 |
1,956.00 |
1,956.00 |
1,956.00 |
1,956.00 |
0.1K |
| 14:46 |
1,957.00 |
1,957.00 |
1,956.00 |
1,956.00 |
0.4K |
| 14:47 |
1,955.00 |
1,955.00 |
1,955.00 |
1,955.00 |
0.3K |
| 14:50 |
1,956.00 |
1,956.00 |
1,956.00 |
1,956.00 |
0.3K |
| 14:51 |
1,957.00 |
1,957.00 |
1,957.00 |
1,957.00 |
0.0K |
| 14:52 |
1,958.00 |
1,958.00 |
1,958.00 |
1,958.00 |
0.2K |
| 14:54 |
1,959.00 |
1,959.00 |
1,959.00 |
1,959.00 |
0.0K |
| 14:55 |
1,959.00 |
1,959.00 |
1,959.00 |
1,959.00 |
0.0K |
| 14:57 |
1,959.00 |
1,959.00 |
1,959.00 |
1,959.00 |
0.1K |
| 14:59 |
1,961.00 |
1,963.00 |
1,961.00 |
1,963.00 |
0.5K |
| 15:00 |
1,963.78 |
1,963.78 |
1,961.00 |
1,961.00 |
1.1K |
| 15:01 |
1,960.00 |
1,960.00 |
1,960.00 |
1,960.00 |
0.1K |
| 15:02 |
1,961.00 |
1,961.00 |
1,960.00 |
1,960.00 |
0.1K |
| 15:05 |
1,958.00 |
1,958.00 |
1,958.00 |
1,958.00 |
0.7K |
| 15:06 |
1,959.05 |
1,959.05 |
1,959.05 |
1,959.05 |
0.0K |
| 15:07 |
1,960.00 |
1,960.00 |
1,960.00 |
1,960.00 |
0.1K |
| 15:12 |
1,959.78 |
1,959.78 |
1,959.78 |
1,959.78 |
0.5K |
| 15:15 |
1,959.00 |
1,959.00 |
1,958.00 |
1,958.65 |
0.4K |
| 15:16 |
1,958.00 |
1,958.00 |
1,958.00 |
1,958.00 |
0.1K |
| 15:17 |
1,957.70 |
1,957.70 |
1,957.00 |
1,957.00 |
0.5K |
| 15:20 |
1,957.00 |
1,957.00 |
1,957.00 |
1,957.00 |
0.2K |
| 15:22 |
1,959.00 |
1,959.00 |
1,959.00 |
1,959.00 |
0.2K |
| 15:23 |
1,959.00 |
1,959.00 |
1,959.00 |
1,959.00 |
0.1K |
| 15:24 |
1,958.21 |
1,958.21 |
1,958.21 |
1,958.21 |
0.0K |
| 15:27 |
1,959.30 |
1,960.00 |
1,959.30 |
1,960.00 |
0.6K |
| 15:28 |
1,960.00 |
1,960.00 |
1,960.00 |
1,960.00 |
0.1K |
| 15:29 |
1,959.00 |
1,959.00 |
1,959.00 |
1,959.00 |
0.8K |
| 15:30 |
1,960.00 |
1,960.00 |
1,960.00 |
1,960.00 |
0.0K |
| 15:44 |
1,955.00 |
1,955.00 |
1,955.00 |
1,955.00 |
1.6K |
| 15:46 |
1,954.00 |
1,954.00 |
1,954.00 |
1,954.00 |
0.5K |
| 15:47 |
1,956.00 |
1,956.00 |
1,954.70 |
1,954.70 |
0.6K |
| 15:50 |
1,954.00 |
1,954.00 |
1,954.00 |
1,954.00 |
0.0K |
| 15:53 |
1,955.79 |
1,955.79 |
1,955.79 |
1,955.80 |
0.1K |
| 15:56 |
1,956.00 |
1,956.00 |
1,956.00 |
1,956.00 |
0.1K |
| 15:57 |
1,954.00 |
1,954.00 |
1,952.00 |
1,952.00 |
0.4K |
| 15:59 |
1,954.00 |
1,954.00 |
1,954.00 |
1,954.00 |
0.4K |
| 16:07 |
1,954.00 |
1,954.00 |
1,954.00 |
1,954.00 |
0.0K |
| 16:08 |
1,952.00 |
1,952.00 |
1,952.00 |
1,952.00 |
1.2K |
| 16:09 |
1,952.00 |
1,952.00 |
1,952.00 |
1,952.00 |
0.1K |
| 16:12 |
1,951.00 |
1,951.00 |
1,951.00 |
1,951.00 |
0.1K |
| 16:14 |
1,952.30 |
1,952.30 |
1,952.30 |
1,952.30 |
0.1K |
| 16:15 |
1,952.00 |
1,952.00 |
1,952.00 |
1,952.00 |
5.1K |
| 16:19 |
1,953.00 |
1,953.00 |
1,953.00 |
1,953.00 |
0.0K |
| 16:20 |
1,952.00 |
1,952.00 |
1,952.00 |
1,952.00 |
0.9K |
| 16:22 |
1,951.70 |
1,956.00 |
1,951.70 |
1,956.00 |
1.9K |
| 16:23 |
1,956.00 |
1,956.00 |
1,956.00 |
1,956.00 |
0.9K |
| 16:24 |
1,956.00 |
1,956.00 |
1,956.00 |
1,956.00 |
0.2K |
| 16:25 |
1,956.00 |
1,956.00 |
1,955.00 |
1,955.00 |
0.2K |
| 16:28 |
1,957.00 |
1,957.00 |
1,956.00 |
1,956.00 |
0.4K |
| 16:29 |
1,957.00 |
1,957.00 |
1,955.00 |
1,957.00 |
0.1K |
| 16:35 |
1,955.00 |
1,955.00 |
1,955.00 |
1,955.00 |
734.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
1,959.00 |
1,981.00 |
1,944.00 |
1,979.00 |
0.3M |
| 2025-09-25 |
1,896.00 |
1,951.00 |
1,896.00 |
1,951.00 |
0.2M |
| 2025-09-24 |
1,935.00 |
1,948.00 |
1,933.00 |
1,945.00 |
0.2M |
| 2025-09-23 |
1,939.00 |
1,964.00 |
1,932.00 |
1,955.00 |
0.8M |
| 2025-09-22 |
1,940.00 |
1,940.00 |
1,915.00 |
1,928.00 |
0.1M |
| 2025-09-19 |
1,904.00 |
1,929.00 |
1,904.00 |
1,926.00 |
0.5M |
| 2025-09-18 |
1,914.00 |
1,921.00 |
1,899.00 |
1,910.00 |
0.3M |
| 2025-09-17 |
1,884.00 |
1,917.00 |
1,884.00 |
1,917.00 |
0.2M |
| 2025-09-16 |
1,919.00 |
1,926.00 |
1,899.00 |
1,903.00 |
0.2M |
| 2025-09-15 |
1,915.00 |
1,931.00 |
1,905.00 |
1,915.00 |
0.5M |
| 2025-09-12 |
1,930.00 |
1,930.00 |
1,908.00 |
1,915.00 |
0.2M |
| 2025-09-11 |
1,918.00 |
1,922.00 |
1,900.00 |
1,916.00 |
0.3M |
| 2025-09-10 |
1,916.00 |
1,922.00 |
1,894.00 |
1,913.00 |
0.7M |
| 2025-09-09 |
1,950.00 |
1,950.00 |
1,916.00 |
1,920.00 |
0.3M |
| 2025-09-08 |
1,934.00 |
1,940.00 |
1,919.00 |
1,933.00 |
0.2M |
| 2025-09-05 |
1,928.00 |
1,942.00 |
1,913.00 |
1,919.00 |
0.3M |
| 2025-09-04 |
1,915.00 |
1,928.00 |
1,906.00 |
1,918.00 |
0.2M |
| 2025-09-03 |
1,930.00 |
1,931.00 |
1,902.00 |
1,923.00 |
0.2M |
| 2025-09-02 |
1,923.00 |
1,925.00 |
1,888.00 |
1,904.00 |
0.3M |
| 2025-09-01 |
1,875.00 |
1,926.00 |
1,875.00 |
1,922.00 |
0.5M |
| 2025-08-29 |
1,929.00 |
1,934.00 |
1,911.00 |
1,911.00 |
0.4M |
| 2025-08-28 |
1,911.00 |
1,933.00 |
1,911.00 |
1,930.00 |
0.3M |
| 2025-08-27 |
1,857.00 |
1,927.00 |
1,857.00 |
1,923.00 |
0.5M |
| 2025-08-26 |
1,896.00 |
1,908.00 |
1,891.00 |
1,898.00 |
0.4M |
| 2025-08-22 |
1,899.00 |
1,917.00 |
1,890.00 |
1,908.00 |
0.2M |
| 2025-08-21 |
1,884.00 |
1,897.00 |
1,877.00 |
1,893.00 |
0.2M |
| 2025-08-20 |
1,858.00 |
1,887.00 |
1,854.00 |
1,881.00 |
0.5M |
| 2025-08-19 |
1,840.00 |
1,869.00 |
1,840.00 |
1,860.00 |
0.3M |
| 2025-08-18 |
1,870.00 |
1,870.00 |
1,834.00 |
1,841.00 |
0.1M |
| 2025-08-15 |
1,847.00 |
1,867.00 |
1,841.00 |
1,842.00 |
0.3M |
| 2025-08-14 |
1,800.00 |
1,843.00 |
1,793.00 |
1,842.00 |
0.4M |
| 2025-08-13 |
1,802.00 |
1,803.00 |
1,782.00 |
1,803.00 |
0.3M |
| 2025-08-12 |
1,775.00 |
1,791.00 |
1,765.00 |
1,789.00 |
0.5M |
| 2025-08-11 |
1,757.00 |
1,771.00 |
1,756.00 |
1,765.00 |
0.4M |
| 2025-08-08 |
1,814.00 |
1,814.00 |
1,754.00 |
1,775.00 |
0.5M |
| 2025-08-07 |
1,778.00 |
1,781.00 |
1,754.00 |
1,770.00 |
0.5M |
| 2025-08-06 |
1,752.00 |
1,763.00 |
1,750.00 |
1,759.00 |
0.3M |
| 2025-08-05 |
1,753.00 |
1,755.00 |
1,742.00 |
1,746.00 |
0.4M |
| 2025-08-04 |
1,737.00 |
1,748.00 |
1,732.00 |
1,736.00 |
0.6M |
| 2025-08-01 |
1,762.00 |
1,767.00 |
1,731.00 |
1,736.00 |
0.6M |
| 2025-07-31 |
1,764.00 |
1,773.00 |
1,753.00 |
1,768.00 |
0.5M |
| 2025-07-30 |
1,778.00 |
1,784.00 |
1,764.00 |
1,770.00 |
0.4M |
| 2025-07-29 |
1,804.00 |
1,821.00 |
1,783.00 |
1,785.00 |
0.5M |
| 2025-07-28 |
1,814.00 |
1,851.00 |
1,812.00 |
1,816.00 |
0.4M |
| 2025-07-25 |
1,840.00 |
1,843.00 |
1,827.00 |
1,838.00 |
0.6M |
| 2025-07-24 |
1,831.00 |
1,869.00 |
1,831.00 |
1,847.00 |
0.4M |
| 2025-07-23 |
1,899.00 |
1,899.00 |
1,862.00 |
1,862.00 |
0.5M |
| 2025-07-22 |
1,829.00 |
1,870.00 |
1,829.00 |
1,856.00 |
0.3M |
| 2025-07-21 |
1,898.00 |
1,898.00 |
1,870.00 |
1,873.00 |
0.3M |
| 2025-07-18 |
1,877.00 |
1,901.00 |
1,871.00 |
1,883.00 |
0.4M |
| 2025-07-17 |
1,843.00 |
1,875.00 |
1,843.00 |
1,875.00 |
0.3M |
| 2025-07-16 |
1,872.00 |
1,872.00 |
1,838.00 |
1,847.00 |
0.4M |
| 2025-07-15 |
1,859.00 |
1,878.00 |
1,855.00 |
1,861.00 |
0.3M |
| 2025-07-14 |
1,851.00 |
1,869.00 |
1,844.00 |
1,857.00 |
0.2M |
| 2025-07-11 |
1,858.00 |
1,870.00 |
1,848.00 |
1,865.00 |
0.8M |
| 2025-07-10 |
1,821.00 |
1,881.00 |
1,821.00 |
1,875.00 |
0.4M |
| 2025-07-09 |
1,855.00 |
1,873.00 |
1,842.00 |
1,852.00 |
0.5M |
| 2025-07-08 |
1,830.00 |
1,852.00 |
1,821.00 |
1,852.00 |
0.8M |
| 2025-07-07 |
1,830.00 |
1,842.00 |
1,820.00 |
1,823.00 |
0.3M |
| 2025-07-04 |
1,806.00 |
1,831.00 |
1,801.00 |
1,831.00 |
0.5M |
| 2025-07-03 |
1,816.00 |
1,838.00 |
1,807.00 |
1,823.00 |
0.4M |
| 2025-07-02 |
1,795.00 |
1,804.00 |
1,780.00 |
1,804.00 |
1.0M |
| 2025-07-01 |
1,731.00 |
1,792.00 |
1,731.00 |
1,787.00 |
0.8M |
| 2025-06-30 |
1,720.00 |
1,761.00 |
1,720.00 |
1,736.00 |
0.3M |
| 2025-06-27 |
1,710.00 |
1,766.00 |
1,710.00 |
1,762.00 |
0.4M |
| 2025-06-26 |
1,710.00 |
1,756.00 |
1,706.00 |
1,749.00 |
0.7M |
| 2025-06-25 |
1,674.00 |
1,716.00 |
1,674.00 |
1,708.00 |
0.3M |
| 2025-06-24 |
1,719.00 |
1,734.00 |
1,707.00 |
1,711.00 |
1.2M |
| 2025-06-23 |
1,692.00 |
1,698.00 |
1,674.00 |
1,693.00 |
0.4M |
| 2025-06-20 |
1,703.00 |
1,716.00 |
1,688.00 |
1,688.00 |
0.9M |
| 2025-06-19 |
1,709.00 |
1,729.00 |
1,693.00 |
1,700.00 |
1.5M |
| 2025-06-18 |
1,696.00 |
1,744.00 |
1,696.00 |
1,710.00 |
0.3M |
| 2025-06-17 |
1,708.00 |
1,740.00 |
1,708.00 |
1,737.00 |
2.4M |
| 2025-06-16 |
1,707.00 |
1,742.00 |
1,705.00 |
1,729.00 |
0.4M |
| 2025-06-13 |
1,694.00 |
1,730.00 |
1,694.00 |
1,705.00 |
0.2M |
| 2025-06-12 |
1,731.00 |
1,746.00 |
1,728.00 |
1,734.00 |
0.5M |
| 2025-06-11 |
1,736.00 |
1,777.00 |
1,736.00 |
1,744.00 |
1.7M |
| 2025-06-10 |
1,690.00 |
1,747.00 |
1,689.00 |
1,747.00 |
1.2M |
| 2025-06-09 |
1,675.00 |
1,694.00 |
1,667.00 |
1,694.00 |
0.4M |
| 2025-06-06 |
1,660.00 |
1,681.00 |
1,660.00 |
1,669.00 |
2.7M |
| 2025-06-05 |
1,698.00 |
1,703.00 |
1,670.00 |
1,676.00 |
0.5M |
| 2025-06-04 |
1,727.00 |
1,747.00 |
1,726.00 |
1,731.00 |
3.9M |
| 2025-06-03 |
1,727.00 |
1,736.00 |
1,720.00 |
1,732.00 |
0.7M |
| 2025-06-02 |
1,739.00 |
1,739.00 |
1,707.00 |
1,730.00 |
0.4M |
| 2025-05-30 |
1,733.00 |
1,736.00 |
1,712.00 |
1,717.00 |
0.8M |
| 2025-05-29 |
1,696.00 |
1,729.00 |
1,696.00 |
1,710.00 |
1.5M |
| 2025-05-28 |
1,699.00 |
1,728.00 |
1,694.00 |
1,710.00 |
0.6M |
| 2025-05-27 |
1,744.00 |
1,750.00 |
1,697.00 |
1,704.00 |
2.5M |
| 2025-05-23 |
1,773.00 |
1,804.00 |
1,720.00 |
1,730.00 |
1.0M |
| 2025-05-22 |
1,734.00 |
1,866.00 |
1,725.00 |
1,815.00 |
3.4M |
| 2025-05-21 |
1,386.00 |
1,393.00 |
1,368.00 |
1,389.00 |
0.5M |
| 2025-05-20 |
1,394.00 |
1,398.00 |
1,352.00 |
1,392.00 |
0.4M |
| 2025-05-19 |
1,354.00 |
1,369.00 |
1,350.00 |
1,362.00 |
0.3M |
| 2025-05-16 |
1,384.00 |
1,387.00 |
1,355.00 |
1,355.00 |
0.4M |
| 2025-05-15 |
1,346.00 |
1,376.00 |
1,346.00 |
1,373.00 |
3.6M |
| 2025-05-14 |
1,374.00 |
1,374.00 |
1,344.00 |
1,354.00 |
2.5M |
| 2025-05-13 |
1,340.00 |
1,363.00 |
1,340.00 |
1,363.00 |
0.3M |
| 2025-05-12 |
1,342.00 |
1,369.00 |
1,341.00 |
1,347.00 |
0.2M |
| 2025-05-09 |
1,351.00 |
1,351.00 |
1,323.00 |
1,326.00 |
0.2M |
| 2025-05-08 |
1,286.00 |
1,336.00 |
1,286.00 |
1,319.00 |
0.2M |
| 2025-05-07 |
1,284.00 |
1,315.00 |
1,284.00 |
1,309.00 |
0.2M |
| 2025-05-06 |
1,280.00 |
1,313.00 |
1,280.00 |
1,299.00 |
0.3M |
| 2025-05-02 |
1,325.00 |
1,332.00 |
1,296.00 |
1,306.00 |
0.3M |
| 2025-05-01 |
1,251.00 |
1,306.00 |
1,251.00 |
1,306.00 |
0.2M |
| 2025-04-30 |
1,288.00 |
1,294.00 |
1,267.00 |
1,285.00 |
1.1M |
| 2025-04-29 |
1,282.00 |
1,295.00 |
1,268.00 |
1,290.00 |
0.4M |
| 2025-04-28 |
1,266.00 |
1,276.00 |
1,254.00 |
1,274.00 |
0.8M |
| 2025-04-25 |
1,265.00 |
1,269.00 |
1,252.00 |
1,256.00 |
0.4M |
| 2025-04-24 |
1,234.00 |
1,253.00 |
1,227.00 |
1,250.00 |
1.4M |
| 2025-04-23 |
1,238.00 |
1,260.00 |
1,219.00 |
1,240.00 |
2.3M |
| 2025-04-22 |
1,205.00 |
1,220.00 |
1,192.00 |
1,212.00 |
0.3M |
| 2025-04-17 |
1,200.00 |
1,207.00 |
1,183.00 |
1,202.00 |
0.4M |
| 2025-04-16 |
1,206.00 |
1,206.00 |
1,185.00 |
1,200.00 |
0.8M |
| 2025-04-15 |
1,185.00 |
1,208.00 |
1,185.00 |
1,200.00 |
1.1M |
| 2025-04-14 |
1,207.00 |
1,208.00 |
1,178.00 |
1,183.00 |
2.0M |
| 2025-04-11 |
1,173.00 |
1,200.00 |
1,147.00 |
1,179.00 |
0.6M |
| 2025-04-10 |
1,247.00 |
1,247.00 |
1,185.00 |
1,185.00 |
0.6M |
| 2025-04-09 |
1,143.00 |
1,163.00 |
1,138.00 |
1,156.00 |
0.4M |
| 2025-04-08 |
1,175.00 |
1,204.00 |
1,162.00 |
1,181.00 |
0.6M |
| 2025-04-07 |
1,178.00 |
1,210.00 |
1,131.00 |
1,164.00 |
1.0M |
| 2025-04-04 |
1,221.00 |
1,240.00 |
1,186.00 |
1,221.00 |
1.1M |
| 2025-04-03 |
1,302.00 |
1,311.00 |
1,215.00 |
1,234.00 |
0.8M |
| 2025-04-02 |
1,330.00 |
1,339.00 |
1,325.00 |
1,334.00 |
0.3M |
| 2025-04-01 |
1,331.00 |
1,345.00 |
1,325.00 |
1,336.00 |
0.5M |
| 2025-03-31 |
1,332.00 |
1,351.00 |
1,304.00 |
1,324.00 |
0.5M |
| 2025-03-28 |
1,355.00 |
1,376.00 |
1,354.00 |
1,366.00 |
0.4M |
| 2025-03-27 |
1,352.00 |
1,367.00 |
1,339.00 |
1,365.00 |
0.4M |
| 2025-03-26 |
1,385.00 |
1,385.00 |
1,359.00 |
1,365.00 |
0.2M |
| 2025-03-25 |
1,347.00 |
1,386.00 |
1,343.00 |
1,380.00 |
2.6M |
| 2025-03-24 |
1,372.00 |
1,407.00 |
1,372.00 |
1,401.00 |
0.8M |
| 2025-03-21 |
1,416.00 |
1,420.00 |
1,384.00 |
1,387.00 |
1.0M |
| 2025-03-20 |
1,435.00 |
1,449.00 |
1,404.00 |
1,416.00 |
0.5M |
| 2025-03-19 |
1,462.00 |
1,462.00 |
1,440.00 |
1,443.00 |
0.5M |
| 2025-03-18 |
1,414.00 |
1,462.00 |
1,414.00 |
1,462.00 |
0.5M |
| 2025-03-17 |
1,407.00 |
1,425.00 |
1,406.00 |
1,425.00 |
0.2M |
| 2025-03-14 |
1,395.00 |
1,420.00 |
1,395.00 |
1,410.00 |
0.9M |
| 2025-03-13 |
1,442.00 |
1,442.00 |
1,406.00 |
1,414.00 |
0.4M |
| 2025-03-12 |
1,439.00 |
1,450.00 |
1,430.00 |
1,444.00 |
1.4M |
| 2025-03-11 |
1,444.00 |
1,468.00 |
1,423.00 |
1,429.00 |
0.5M |
| 2025-03-10 |
1,455.00 |
1,489.00 |
1,443.00 |
1,448.00 |
1.0M |
| 2025-03-07 |
1,494.00 |
1,505.00 |
1,460.00 |
1,460.00 |
1.0M |
| 2025-03-06 |
1,489.00 |
1,521.00 |
1,475.00 |
1,509.00 |
0.5M |
| 2025-03-05 |
1,413.00 |
1,488.00 |
1,413.00 |
1,468.00 |
0.5M |
| 2025-03-04 |
1,439.00 |
1,447.00 |
1,402.00 |
1,410.00 |
0.4M |
| 2025-03-03 |
1,441.00 |
1,469.00 |
1,430.00 |
1,457.00 |
0.8M |
| 2025-02-28 |
1,421.00 |
1,440.00 |
1,415.00 |
1,430.00 |
1.6M |
| 2025-02-27 |
1,459.00 |
1,459.00 |
1,423.00 |
1,428.00 |
0.3M |
| 2025-02-26 |
1,479.00 |
1,479.00 |
1,447.00 |
1,453.00 |
0.4M |
| 2025-02-25 |
1,471.00 |
1,471.00 |
1,435.00 |
1,440.00 |
1.0M |
| 2025-02-24 |
1,451.00 |
1,471.00 |
1,449.00 |
1,453.00 |
0.3M |
| 2025-02-21 |
1,452.00 |
1,469.00 |
1,452.00 |
1,463.00 |
1.0M |
| 2025-02-20 |
1,448.00 |
1,457.00 |
1,440.00 |
1,449.00 |
0.7M |
| 2025-02-19 |
1,446.00 |
1,466.00 |
1,445.00 |
1,445.00 |
0.4M |
| 2025-02-18 |
1,454.00 |
1,477.00 |
1,454.00 |
1,467.00 |
0.6M |
| 2025-02-17 |
1,470.00 |
1,483.00 |
1,468.00 |
1,468.00 |
0.2M |
| 2025-02-14 |
1,491.00 |
1,499.00 |
1,469.00 |
1,481.00 |
0.5M |
| 2025-02-13 |
1,478.00 |
1,484.00 |
1,461.00 |
1,475.00 |
0.6M |
| 2025-02-12 |
1,430.00 |
1,464.00 |
1,430.00 |
1,460.00 |
0.4M |
| 2025-02-11 |
1,433.00 |
1,444.00 |
1,426.00 |
1,444.00 |
1.2M |
| 2025-02-10 |
1,423.00 |
1,438.00 |
1,423.00 |
1,435.00 |
0.3M |
| 2025-02-07 |
1,471.00 |
1,471.00 |
1,416.00 |
1,422.00 |
0.4M |
| 2025-02-06 |
1,400.00 |
1,445.00 |
1,400.00 |
1,441.00 |
0.3M |
| 2025-02-05 |
1,425.00 |
1,432.00 |
1,406.00 |
1,416.00 |
0.6M |
| 2025-02-04 |
1,407.00 |
1,427.00 |
1,406.00 |
1,420.00 |
0.7M |
| 2025-02-03 |
1,399.00 |
1,419.00 |
1,384.00 |
1,413.00 |
0.6M |
| 2025-01-31 |
1,438.00 |
1,438.00 |
1,420.00 |
1,432.00 |
0.8M |
| 2025-01-30 |
1,400.00 |
1,434.00 |
1,400.00 |
1,432.00 |
0.4M |
| 2025-01-29 |
1,394.00 |
1,413.00 |
1,391.00 |
1,410.00 |
0.4M |
| 2025-01-28 |
1,393.00 |
1,410.00 |
1,388.00 |
1,403.00 |
0.4M |
| 2025-01-27 |
1,390.00 |
1,429.00 |
1,368.00 |
1,404.00 |
0.6M |
| 2025-01-24 |
1,378.00 |
1,396.00 |
1,370.00 |
1,376.00 |
0.3M |
| 2025-01-23 |
1,355.00 |
1,378.00 |
1,355.00 |
1,367.00 |
0.4M |
| 2025-01-22 |
1,373.00 |
1,379.00 |
1,357.00 |
1,357.00 |
0.4M |
| 2025-01-21 |
1,370.00 |
1,379.00 |
1,367.00 |
1,372.00 |
0.2M |
| 2025-01-20 |
1,377.00 |
1,388.00 |
1,369.00 |
1,376.00 |
0.9M |
| 2025-01-17 |
1,361.00 |
1,382.00 |
1,361.00 |
1,375.00 |
0.4M |
| 2025-01-16 |
1,355.00 |
1,363.00 |
1,341.00 |
1,360.00 |
0.7M |
| 2025-01-15 |
1,320.00 |
1,344.00 |
1,318.00 |
1,341.00 |
0.4M |
| 2025-01-14 |
1,324.00 |
1,331.00 |
1,296.00 |
1,303.00 |
1.4M |
| 2025-01-13 |
1,310.00 |
1,324.00 |
1,304.00 |
1,316.00 |
0.4M |
| 2025-01-10 |
1,350.00 |
1,350.00 |
1,312.00 |
1,312.00 |
0.5M |
| 2025-01-09 |
1,340.00 |
1,347.00 |
1,323.00 |
1,340.00 |
0.8M |
| 2025-01-08 |
1,343.00 |
1,359.00 |
1,330.00 |
1,343.00 |
0.6M |
| 2025-01-07 |
1,352.00 |
1,364.00 |
1,344.00 |
1,349.00 |
0.3M |
| 2025-01-06 |
1,338.00 |
1,354.00 |
1,313.00 |
1,351.00 |
0.3M |
| 2025-01-03 |
1,335.00 |
1,335.00 |
1,312.00 |
1,312.00 |
1.5M |
| 2025-01-02 |
1,345.00 |
1,357.00 |
1,326.00 |
1,337.00 |
0.2M |