| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
2,539.00 |
2,541.00 |
2,533.91 |
2,536.00 |
12.0K |
| 08:01 |
2,535.00 |
2,535.00 |
2,531.00 |
2,531.00 |
2.6K |
| 08:02 |
2,533.03 |
2,540.00 |
2,533.03 |
2,540.00 |
2.0K |
| 08:03 |
2,541.00 |
2,541.00 |
2,541.00 |
2,541.00 |
0.1K |
| 08:04 |
2,543.00 |
2,545.50 |
2,543.00 |
2,545.00 |
3.0K |
| 08:05 |
2,545.50 |
2,546.00 |
2,544.00 |
2,546.00 |
1.8K |
| 08:06 |
2,543.00 |
2,543.00 |
2,538.00 |
2,538.00 |
3.1K |
| 08:07 |
2,537.00 |
2,537.00 |
2,537.00 |
2,537.00 |
0.0K |
| 08:08 |
2,537.00 |
2,538.00 |
2,537.00 |
2,538.00 |
0.8K |
| 08:09 |
2,537.00 |
2,544.00 |
2,537.00 |
2,541.00 |
5.9K |
| 08:10 |
2,538.00 |
2,538.00 |
2,534.00 |
2,534.00 |
6.3K |
| 08:11 |
2,535.00 |
2,541.00 |
2,535.00 |
2,541.00 |
4.0K |
| 08:12 |
2,543.00 |
2,544.00 |
2,540.00 |
2,541.00 |
4.2K |
| 08:13 |
2,542.00 |
2,542.00 |
2,541.00 |
2,541.00 |
2.1K |
| 08:14 |
2,540.00 |
2,541.00 |
2,540.00 |
2,540.00 |
2.8K |
| 08:15 |
2,542.00 |
2,544.00 |
2,542.00 |
2,544.00 |
4.6K |
| 08:16 |
2,543.00 |
2,543.00 |
2,541.00 |
2,542.00 |
1.7K |
| 08:17 |
2,540.00 |
2,540.00 |
2,540.00 |
2,540.00 |
2.1K |
| 08:18 |
2,539.00 |
2,540.00 |
2,539.00 |
2,539.00 |
3.0K |
| 08:19 |
2,538.00 |
2,538.00 |
2,537.00 |
2,537.00 |
1.8K |
| 08:20 |
2,537.00 |
2,537.00 |
2,537.00 |
2,537.00 |
0.5K |
| 08:21 |
2,539.00 |
2,540.00 |
2,539.00 |
2,540.00 |
0.9K |
| 08:22 |
2,540.00 |
2,540.00 |
2,536.00 |
2,536.00 |
3.4K |
| 08:23 |
2,536.00 |
2,539.00 |
2,535.34 |
2,538.00 |
2.3K |
| 08:24 |
2,538.00 |
2,542.00 |
2,538.00 |
2,542.00 |
2.1K |
| 08:25 |
2,542.00 |
2,542.00 |
2,540.00 |
2,540.00 |
1.6K |
| 08:26 |
2,540.00 |
2,540.00 |
2,538.00 |
2,538.00 |
4.3K |
| 08:27 |
2,538.00 |
2,538.00 |
2,537.00 |
2,537.00 |
0.4K |
| 08:28 |
2,537.00 |
2,537.00 |
2,537.00 |
2,537.00 |
1.4K |
| 08:29 |
2,537.00 |
2,537.00 |
2,535.00 |
2,535.00 |
3.8K |
| 08:30 |
2,539.00 |
2,540.00 |
2,539.00 |
2,539.00 |
1.9K |
| 08:31 |
2,540.00 |
2,541.00 |
2,540.00 |
2,540.00 |
0.6K |
| 08:32 |
2,541.00 |
2,543.00 |
2,541.00 |
2,543.00 |
1.0K |
| 08:34 |
2,545.00 |
2,545.00 |
2,545.00 |
2,545.00 |
0.7K |
| 08:35 |
2,547.00 |
2,547.00 |
2,547.00 |
2,547.00 |
0.3K |
| 08:36 |
2,548.60 |
2,550.00 |
2,548.60 |
2,550.00 |
0.1K |
| 08:37 |
2,550.00 |
2,551.00 |
2,549.00 |
2,551.00 |
0.6K |
| 08:39 |
2,552.00 |
2,552.00 |
2,552.00 |
2,552.00 |
0.1K |
| 08:40 |
2,552.00 |
2,552.00 |
2,536.85 |
2,536.85 |
10.5K |
| 08:41 |
2,548.00 |
2,548.00 |
2,548.00 |
2,548.00 |
0.0K |
| 08:42 |
2,549.00 |
2,549.70 |
2,549.00 |
2,549.70 |
0.2K |
| 08:44 |
2,551.00 |
2,552.00 |
2,551.00 |
2,552.00 |
0.5K |
| 08:45 |
2,550.50 |
2,550.50 |
2,550.00 |
2,550.00 |
1.8K |
| 08:46 |
2,550.00 |
2,552.00 |
2,549.00 |
2,551.50 |
2.5K |
| 08:47 |
2,552.00 |
2,552.00 |
2,552.00 |
2,552.00 |
1.6K |
| 08:48 |
2,551.00 |
2,551.00 |
2,549.00 |
2,550.00 |
2.6K |
| 08:49 |
2,553.00 |
2,553.00 |
2,552.00 |
2,552.00 |
1.1K |
| 08:50 |
2,550.00 |
2,550.00 |
2,548.00 |
2,548.00 |
0.6K |
| 08:51 |
2,547.00 |
2,549.00 |
2,547.00 |
2,549.00 |
0.4K |
| 08:52 |
2,549.00 |
2,549.00 |
2,549.00 |
2,549.00 |
0.3K |
| 08:53 |
2,549.00 |
2,549.00 |
2,549.00 |
2,549.00 |
1.3K |
| 08:55 |
2,552.00 |
2,552.00 |
2,552.00 |
2,552.00 |
0.6K |
| 08:56 |
2,553.00 |
2,554.00 |
2,553.00 |
2,554.00 |
0.3K |
| 08:58 |
2,555.00 |
2,555.00 |
2,555.00 |
2,555.00 |
0.2K |
| 08:59 |
2,554.00 |
2,554.00 |
2,554.00 |
2,554.00 |
0.0K |
| 09:00 |
2,553.00 |
2,553.00 |
2,551.00 |
2,552.00 |
2.6K |
| 09:01 |
2,554.00 |
2,554.00 |
2,554.00 |
2,554.00 |
0.0K |
| 09:02 |
2,555.00 |
2,556.00 |
2,555.00 |
2,555.00 |
3.1K |
| 09:03 |
2,554.00 |
2,556.00 |
2,553.00 |
2,553.00 |
1.0K |
| 09:05 |
2,557.60 |
2,557.60 |
2,556.00 |
2,556.00 |
0.5K |
| 09:06 |
2,556.23 |
2,557.00 |
2,556.00 |
2,557.00 |
6.9K |
| 09:07 |
2,558.00 |
2,561.00 |
2,558.00 |
2,561.00 |
3.2K |
| 09:08 |
2,559.00 |
2,559.00 |
2,559.00 |
2,559.00 |
2.4K |
| 09:09 |
2,560.00 |
2,560.00 |
2,557.00 |
2,557.00 |
6.1K |
| 09:10 |
2,556.00 |
2,556.00 |
2,556.00 |
2,556.00 |
0.8K |
| 09:11 |
2,555.00 |
2,555.00 |
2,550.36 |
2,550.36 |
4.0K |
| 09:12 |
2,552.00 |
2,553.00 |
2,552.00 |
2,553.00 |
5.4K |
| 09:13 |
2,553.00 |
2,553.00 |
2,550.00 |
2,550.00 |
1.1K |
| 09:14 |
2,552.00 |
2,552.00 |
2,551.00 |
2,551.00 |
0.4K |
| 09:15 |
2,551.00 |
2,551.00 |
2,551.00 |
2,551.00 |
0.3K |
| 09:16 |
2,551.00 |
2,551.00 |
2,551.00 |
2,551.00 |
0.0K |
| 09:17 |
2,551.00 |
2,553.00 |
2,551.00 |
2,553.00 |
0.8K |
| 09:18 |
2,555.00 |
2,555.00 |
2,555.00 |
2,555.00 |
0.0K |
| 09:20 |
2,555.00 |
2,555.00 |
2,552.00 |
2,552.00 |
2.6K |
| 09:21 |
2,554.00 |
2,554.00 |
2,554.00 |
2,554.00 |
1.8K |
| 09:22 |
2,555.00 |
2,555.00 |
2,555.00 |
2,555.00 |
0.1K |
| 09:23 |
2,555.50 |
2,555.50 |
2,555.00 |
2,555.00 |
0.1K |
| 09:24 |
2,555.00 |
2,555.00 |
2,555.00 |
2,555.00 |
0.6K |
| 09:25 |
2,554.71 |
2,554.71 |
2,554.71 |
2,554.71 |
0.9K |
| 09:26 |
2,554.00 |
2,554.00 |
2,553.00 |
2,553.00 |
1.2K |
| 09:29 |
2,554.39 |
2,554.39 |
2,554.39 |
2,554.39 |
0.6K |
| 09:30 |
2,553.00 |
2,553.00 |
2,553.00 |
2,553.00 |
0.0K |
| 09:31 |
2,555.00 |
2,555.00 |
2,553.00 |
2,553.00 |
3.9K |
| 09:32 |
2,552.65 |
2,552.65 |
2,552.65 |
2,552.65 |
0.0K |
| 09:33 |
2,552.00 |
2,552.00 |
2,552.00 |
2,552.00 |
0.1K |
| 09:34 |
2,552.50 |
2,552.50 |
2,552.00 |
2,552.00 |
0.7K |
| 09:35 |
2,552.00 |
2,553.00 |
2,550.00 |
2,553.00 |
7.0K |
| 09:37 |
2,554.00 |
2,554.00 |
2,554.00 |
2,554.00 |
0.1K |
| 09:38 |
2,554.00 |
2,555.00 |
2,554.00 |
2,555.00 |
0.5K |
| 09:40 |
2,554.00 |
2,556.00 |
2,553.00 |
2,553.00 |
3.9K |
| 09:41 |
2,552.26 |
2,553.00 |
2,552.26 |
2,553.00 |
0.5K |
| 09:42 |
2,553.00 |
2,554.00 |
2,553.00 |
2,553.00 |
0.8K |
| 09:43 |
2,552.00 |
2,554.00 |
2,552.00 |
2,554.00 |
0.0K |
| 09:44 |
2,554.59 |
2,554.59 |
2,554.00 |
2,554.00 |
0.1K |
| 09:45 |
2,554.00 |
2,554.00 |
2,554.00 |
2,554.00 |
0.1K |
| 09:47 |
2,556.00 |
2,556.00 |
2,556.00 |
2,556.00 |
0.5K |
| 09:48 |
2,557.00 |
2,557.00 |
2,557.00 |
2,557.00 |
0.4K |
| 09:49 |
2,556.00 |
2,556.00 |
2,556.00 |
2,556.00 |
0.2K |
| 09:50 |
2,556.00 |
2,556.71 |
2,556.00 |
2,556.71 |
1.9K |
| 09:51 |
2,556.00 |
2,556.00 |
2,555.00 |
2,555.00 |
0.4K |
| 09:52 |
2,555.00 |
2,556.00 |
2,555.00 |
2,556.00 |
0.2K |
| 09:53 |
2,555.05 |
2,555.05 |
2,555.05 |
2,555.05 |
0.1K |
| 09:54 |
2,555.50 |
2,555.50 |
2,555.50 |
2,555.50 |
0.1K |
| 09:55 |
2,556.00 |
2,557.00 |
2,556.00 |
2,557.00 |
0.9K |
| 09:56 |
2,560.00 |
2,560.00 |
2,558.00 |
2,558.58 |
2.3K |
| 09:57 |
2,558.50 |
2,558.50 |
2,556.00 |
2,556.00 |
2.5K |
| 09:58 |
2,557.00 |
2,557.80 |
2,557.00 |
2,557.80 |
1.5K |
| 09:59 |
2,558.00 |
2,558.00 |
2,557.00 |
2,557.00 |
0.4K |
| 10:00 |
2,557.00 |
2,557.00 |
2,557.00 |
2,557.00 |
0.1K |
| 10:01 |
2,557.00 |
2,557.00 |
2,556.00 |
2,556.00 |
0.4K |
| 10:02 |
2,557.00 |
2,559.00 |
2,557.00 |
2,558.00 |
2.1K |
| 10:03 |
2,559.00 |
2,559.00 |
2,559.00 |
2,559.00 |
0.1K |
| 10:04 |
2,559.00 |
2,559.00 |
2,559.00 |
2,559.00 |
0.1K |
| 10:06 |
2,559.50 |
2,560.00 |
2,559.00 |
2,560.00 |
0.5K |
| 10:07 |
2,561.00 |
2,562.00 |
2,561.00 |
2,561.50 |
0.6K |
| 10:08 |
2,562.50 |
2,563.00 |
2,562.00 |
2,563.00 |
1.1K |
| 10:10 |
2,562.00 |
2,562.00 |
2,561.00 |
2,561.50 |
2.4K |
| 10:11 |
2,562.00 |
2,563.00 |
2,562.00 |
2,563.00 |
0.2K |
| 10:12 |
2,563.00 |
2,563.00 |
2,563.00 |
2,563.00 |
0.1K |
| 10:13 |
2,563.00 |
2,563.00 |
2,563.00 |
2,563.00 |
0.1K |
| 10:14 |
2,564.50 |
2,564.50 |
2,564.50 |
2,564.50 |
0.1K |
| 10:15 |
2,565.00 |
2,566.00 |
2,565.00 |
2,566.00 |
6.6K |
| 10:16 |
2,567.00 |
2,567.00 |
2,567.00 |
2,567.00 |
1.2K |
| 10:17 |
2,568.00 |
2,568.00 |
2,568.00 |
2,568.00 |
1.0K |
| 10:18 |
2,567.46 |
2,569.00 |
2,567.46 |
2,568.57 |
1.0K |
| 10:19 |
2,568.00 |
2,568.00 |
2,568.00 |
2,568.00 |
0.1K |
| 10:20 |
2,569.00 |
2,569.00 |
2,567.00 |
2,567.00 |
2.3K |
| 10:21 |
2,567.00 |
2,567.50 |
2,565.00 |
2,565.00 |
1.3K |
| 10:22 |
2,566.00 |
2,566.00 |
2,566.00 |
2,566.00 |
0.3K |
| 10:23 |
2,566.00 |
2,566.00 |
2,566.00 |
2,566.00 |
0.1K |
| 10:24 |
2,567.00 |
2,567.00 |
2,565.00 |
2,565.10 |
0.7K |
| 10:26 |
2,565.00 |
2,565.00 |
2,565.00 |
2,565.00 |
0.2K |
| 10:28 |
2,565.00 |
2,566.50 |
2,565.00 |
2,566.50 |
0.2K |
| 10:29 |
2,566.41 |
2,566.41 |
2,566.41 |
2,566.41 |
0.2K |
| 10:30 |
2,566.00 |
2,566.00 |
2,565.00 |
2,565.00 |
3.5K |
| 10:31 |
2,565.27 |
2,565.27 |
2,565.00 |
2,565.00 |
0.1K |
| 10:33 |
2,566.00 |
2,566.00 |
2,565.00 |
2,565.00 |
1.0K |
| 10:34 |
2,565.00 |
2,565.00 |
2,565.00 |
2,565.00 |
0.0K |
| 10:35 |
2,565.00 |
2,565.00 |
2,565.00 |
2,565.00 |
0.1K |
| 10:36 |
2,566.50 |
2,566.50 |
2,566.00 |
2,566.00 |
1.7K |
| 10:37 |
2,566.00 |
2,566.00 |
2,565.00 |
2,566.00 |
1.6K |
| 10:39 |
2,565.00 |
2,565.00 |
2,564.00 |
2,564.00 |
1.5K |
| 10:40 |
2,564.50 |
2,564.50 |
2,564.00 |
2,564.00 |
2.8K |
| 10:41 |
2,564.50 |
2,564.50 |
2,562.00 |
2,562.00 |
4.8K |
| 10:42 |
2,563.00 |
2,563.00 |
2,563.00 |
2,563.00 |
3.3K |
| 10:43 |
2,563.00 |
2,564.49 |
2,563.00 |
2,564.46 |
4.2K |
| 10:44 |
2,565.00 |
2,565.00 |
2,565.00 |
2,565.00 |
0.2K |
| 10:45 |
2,566.00 |
2,566.00 |
2,566.00 |
2,566.00 |
0.0K |
| 10:47 |
2,567.00 |
2,567.00 |
2,567.00 |
2,567.00 |
0.0K |
| 10:48 |
2,567.00 |
2,567.00 |
2,567.00 |
2,567.00 |
0.7K |
| 10:49 |
2,568.88 |
2,568.88 |
2,568.00 |
2,568.00 |
0.0K |
| 10:50 |
2,568.50 |
2,568.50 |
2,566.00 |
2,567.00 |
2.6K |
| 10:52 |
2,568.00 |
2,568.00 |
2,566.00 |
2,566.00 |
3.4K |
| 10:53 |
2,567.00 |
2,567.00 |
2,567.00 |
2,567.00 |
0.1K |
| 10:54 |
2,567.50 |
2,567.50 |
2,567.00 |
2,567.00 |
0.3K |
| 10:55 |
2,568.00 |
2,568.00 |
2,568.00 |
2,568.00 |
0.0K |
| 10:58 |
2,567.00 |
2,567.00 |
2,567.00 |
2,567.00 |
0.3K |
| 11:00 |
2,567.00 |
2,567.00 |
2,567.00 |
2,567.00 |
0.0K |
| 11:01 |
2,565.00 |
2,565.00 |
2,565.00 |
2,565.00 |
2.9K |
| 11:02 |
2,566.00 |
2,566.00 |
2,564.50 |
2,564.50 |
2.6K |
| 11:04 |
2,565.00 |
2,565.50 |
2,565.00 |
2,565.00 |
0.7K |
| 11:06 |
2,565.00 |
2,565.00 |
2,564.00 |
2,564.00 |
0.6K |
| 11:09 |
2,565.50 |
2,565.50 |
2,565.20 |
2,565.20 |
0.9K |
| 11:10 |
2,565.05 |
2,565.05 |
2,565.05 |
2,565.05 |
0.0K |
| 11:11 |
2,567.50 |
2,567.50 |
2,565.00 |
2,566.60 |
3.6K |
| 11:12 |
2,566.00 |
2,566.00 |
2,566.00 |
2,566.00 |
0.0K |
| 11:14 |
2,567.00 |
2,567.50 |
2,567.00 |
2,567.50 |
0.5K |
| 11:15 |
2,568.00 |
2,568.00 |
2,568.00 |
2,568.00 |
1.1K |
| 11:16 |
2,568.00 |
2,568.00 |
2,568.00 |
2,568.00 |
0.9K |
| 11:17 |
2,567.00 |
2,567.00 |
2,567.00 |
2,567.00 |
0.2K |
| 11:19 |
2,567.00 |
2,567.50 |
2,567.00 |
2,567.50 |
2.4K |
| 11:20 |
2,566.00 |
2,566.50 |
2,565.00 |
2,566.50 |
1.6K |
| 11:21 |
2,567.50 |
2,567.50 |
2,567.00 |
2,567.00 |
0.2K |
| 11:22 |
2,567.00 |
2,567.00 |
2,567.00 |
2,567.00 |
0.2K |
| 11:24 |
2,567.62 |
2,568.00 |
2,567.50 |
2,568.00 |
1.3K |
| 11:25 |
2,568.00 |
2,568.00 |
2,567.00 |
2,567.00 |
2.5K |
| 11:26 |
2,567.00 |
2,567.00 |
2,567.00 |
2,567.00 |
2.5K |
| 11:27 |
2,566.00 |
2,566.27 |
2,566.00 |
2,566.27 |
0.0K |
| 11:28 |
2,567.00 |
2,567.00 |
2,567.00 |
2,567.00 |
0.6K |
| 11:29 |
2,567.00 |
2,567.20 |
2,567.00 |
2,567.20 |
0.8K |
| 11:30 |
2,567.00 |
2,567.00 |
2,567.00 |
2,567.00 |
0.1K |
| 11:31 |
2,568.00 |
2,569.00 |
2,568.00 |
2,569.00 |
0.5K |
| 11:32 |
2,569.00 |
2,569.00 |
2,569.00 |
2,569.00 |
0.1K |
| 11:33 |
2,569.50 |
2,569.50 |
2,569.50 |
2,569.50 |
0.3K |
| 11:34 |
2,569.50 |
2,569.61 |
2,569.00 |
2,569.62 |
3.0K |
| 11:35 |
2,569.05 |
2,569.05 |
2,569.05 |
2,569.05 |
0.0K |
| 11:36 |
2,569.50 |
2,569.50 |
2,569.19 |
2,569.19 |
0.3K |
| 11:37 |
2,568.00 |
2,568.00 |
2,568.00 |
2,568.00 |
1.3K |
| 11:38 |
2,567.00 |
2,567.00 |
2,567.00 |
2,567.00 |
1.7K |
| 11:39 |
2,569.00 |
2,569.00 |
2,569.00 |
2,569.00 |
0.0K |
| 11:40 |
2,568.62 |
2,568.62 |
2,568.62 |
2,568.62 |
0.0K |
| 11:41 |
2,568.00 |
2,568.00 |
2,568.00 |
2,568.00 |
0.1K |
| 11:42 |
2,566.00 |
2,566.00 |
2,566.00 |
2,566.00 |
2.2K |
| 11:43 |
2,566.00 |
2,566.00 |
2,566.00 |
2,566.00 |
0.2K |
| 11:44 |
2,565.00 |
2,565.00 |
2,565.00 |
2,565.00 |
0.2K |
| 11:45 |
2,565.50 |
2,565.50 |
2,565.50 |
2,565.50 |
0.3K |
| 11:46 |
2,565.50 |
2,565.50 |
2,565.00 |
2,565.50 |
11.6K |
| 11:47 |
2,565.50 |
2,566.00 |
2,563.00 |
2,565.00 |
9.7K |
| 11:48 |
2,566.18 |
2,566.18 |
2,564.00 |
2,564.00 |
9.8K |
| 11:49 |
2,565.00 |
2,565.00 |
2,565.00 |
2,565.00 |
0.3K |
| 11:50 |
2,563.00 |
2,564.00 |
2,563.00 |
2,564.00 |
3.2K |
| 11:51 |
2,565.00 |
2,565.00 |
2,565.00 |
2,565.00 |
0.5K |
| 11:52 |
2,565.00 |
2,565.00 |
2,562.00 |
2,562.00 |
1.4K |
| 11:53 |
2,562.00 |
2,562.00 |
2,561.00 |
2,561.00 |
0.6K |
| 11:54 |
2,562.00 |
2,562.00 |
2,557.00 |
2,557.00 |
1.7K |
| 11:55 |
2,559.00 |
2,559.00 |
2,556.00 |
2,556.00 |
0.6K |
| 11:56 |
2,557.00 |
2,559.00 |
2,557.00 |
2,559.00 |
0.6K |
| 11:57 |
2,558.00 |
2,560.00 |
2,558.00 |
2,559.00 |
3.8K |
| 11:58 |
2,560.00 |
2,560.00 |
2,559.00 |
2,559.00 |
0.5K |
| 11:59 |
2,559.00 |
2,559.00 |
2,559.00 |
2,559.00 |
0.8K |
| 12:00 |
2,557.00 |
2,559.00 |
2,557.00 |
2,559.00 |
6.7K |
| 12:01 |
2,558.20 |
2,559.00 |
2,558.20 |
2,559.00 |
1.1K |
| 12:02 |
2,558.00 |
2,559.00 |
2,557.00 |
2,557.00 |
1.0K |
| 12:03 |
2,557.28 |
2,557.28 |
2,556.00 |
2,556.00 |
1.2K |
| 12:04 |
2,556.00 |
2,556.50 |
2,556.00 |
2,556.00 |
0.5K |
| 12:05 |
2,556.00 |
2,559.00 |
2,556.00 |
2,559.00 |
2.0K |
| 12:06 |
2,559.50 |
2,560.00 |
2,559.00 |
2,559.00 |
11.3K |
| 12:07 |
2,557.00 |
2,557.00 |
2,557.00 |
2,557.00 |
1.4K |
| 12:08 |
2,556.00 |
2,556.00 |
2,556.00 |
2,556.00 |
0.1K |
| 12:09 |
2,556.00 |
2,556.00 |
2,556.00 |
2,556.00 |
0.1K |
| 12:10 |
2,556.00 |
2,556.00 |
2,556.00 |
2,556.00 |
0.1K |
| 12:11 |
2,557.00 |
2,557.00 |
2,556.00 |
2,556.00 |
1.1K |
| 12:12 |
2,556.00 |
2,557.00 |
2,555.00 |
2,557.00 |
0.4K |
| 12:13 |
2,556.00 |
2,556.00 |
2,551.00 |
2,551.00 |
10.5K |
| 12:14 |
2,550.00 |
2,550.00 |
2,550.00 |
2,550.00 |
0.5K |
| 12:15 |
2,552.00 |
2,552.00 |
2,552.00 |
2,552.00 |
0.4K |
| 12:17 |
2,552.00 |
2,552.00 |
2,551.00 |
2,551.00 |
2.3K |
| 12:19 |
2,550.00 |
2,550.00 |
2,550.00 |
2,550.00 |
1.7K |
| 12:20 |
2,551.00 |
2,551.00 |
2,551.00 |
2,551.00 |
0.2K |
| 12:21 |
2,552.00 |
2,552.00 |
2,552.00 |
2,552.00 |
0.4K |
| 12:22 |
2,552.00 |
2,552.00 |
2,552.00 |
2,552.00 |
0.0K |
| 12:23 |
2,551.00 |
2,551.00 |
2,551.00 |
2,551.00 |
0.4K |
| 12:24 |
2,552.00 |
2,552.00 |
2,552.00 |
2,552.00 |
0.2K |
| 12:25 |
2,552.00 |
2,552.00 |
2,552.00 |
2,552.00 |
0.2K |
| 12:26 |
2,552.00 |
2,552.00 |
2,551.00 |
2,551.00 |
1.1K |
| 12:27 |
2,551.00 |
2,551.00 |
2,551.00 |
2,551.00 |
0.8K |
| 12:28 |
2,550.00 |
2,550.00 |
2,550.00 |
2,550.00 |
0.5K |
| 12:29 |
2,552.00 |
2,553.00 |
2,552.00 |
2,553.00 |
0.3K |
| 12:30 |
2,553.00 |
2,553.00 |
2,553.00 |
2,553.00 |
0.0K |
| 12:31 |
2,554.00 |
2,554.27 |
2,554.00 |
2,554.00 |
0.8K |
| 12:32 |
2,554.00 |
2,555.00 |
2,554.00 |
2,555.00 |
8.4K |
| 12:33 |
2,554.50 |
2,554.50 |
2,554.00 |
2,554.00 |
0.8K |
| 12:34 |
2,554.00 |
2,554.00 |
2,554.00 |
2,554.00 |
0.2K |
| 12:35 |
2,553.00 |
2,554.00 |
2,553.00 |
2,554.00 |
0.7K |
| 12:37 |
2,553.00 |
2,553.22 |
2,553.00 |
2,553.00 |
0.7K |
| 12:38 |
2,553.00 |
2,553.00 |
2,552.55 |
2,552.55 |
0.8K |
| 12:39 |
2,554.00 |
2,554.00 |
2,554.00 |
2,554.00 |
0.5K |
| 12:40 |
2,555.00 |
2,555.00 |
2,555.00 |
2,555.00 |
0.3K |
| 12:41 |
2,556.00 |
2,556.00 |
2,555.00 |
2,555.00 |
3.3K |
| 12:42 |
2,554.00 |
2,555.50 |
2,553.00 |
2,554.00 |
11.1K |
| 12:43 |
2,554.00 |
2,554.00 |
2,554.00 |
2,554.00 |
0.2K |
| 12:44 |
2,553.00 |
2,553.00 |
2,553.00 |
2,553.00 |
0.2K |
| 12:45 |
2,552.00 |
2,552.00 |
2,551.00 |
2,551.00 |
1.0K |
| 12:46 |
2,551.00 |
2,551.00 |
2,550.00 |
2,550.00 |
1.5K |
| 12:47 |
2,551.00 |
2,551.00 |
2,551.00 |
2,551.00 |
0.1K |
| 12:48 |
2,551.00 |
2,551.00 |
2,551.00 |
2,551.00 |
0.0K |
| 12:49 |
2,550.00 |
2,550.00 |
2,549.00 |
2,549.00 |
1.7K |
| 12:50 |
2,551.00 |
2,551.00 |
2,547.00 |
2,547.00 |
1.6K |
| 12:51 |
2,547.00 |
2,548.00 |
2,547.00 |
2,548.00 |
0.3K |
| 12:52 |
2,548.00 |
2,548.00 |
2,547.00 |
2,548.00 |
0.4K |
| 12:53 |
2,547.00 |
2,547.00 |
2,545.00 |
2,545.00 |
1.5K |
| 12:54 |
2,545.00 |
2,545.00 |
2,545.00 |
2,545.00 |
0.5K |
| 12:56 |
2,546.00 |
2,546.00 |
2,545.00 |
2,545.00 |
1.2K |
| 12:57 |
2,547.00 |
2,547.00 |
2,547.00 |
2,547.00 |
0.1K |
| 12:58 |
2,548.00 |
2,549.00 |
2,548.00 |
2,549.00 |
0.1K |
| 13:00 |
2,547.00 |
2,547.00 |
2,545.00 |
2,545.00 |
2.7K |
| 13:01 |
2,545.00 |
2,545.00 |
2,545.00 |
2,545.00 |
0.0K |
| 13:02 |
2,546.00 |
2,546.00 |
2,546.00 |
2,546.00 |
0.0K |
| 13:03 |
2,546.00 |
2,546.00 |
2,546.00 |
2,546.00 |
0.2K |
| 13:04 |
2,547.00 |
2,547.00 |
2,547.00 |
2,547.00 |
0.5K |
| 13:05 |
2,548.00 |
2,548.00 |
2,546.00 |
2,546.00 |
1.0K |
| 13:06 |
2,548.00 |
2,549.00 |
2,548.00 |
2,549.00 |
0.4K |
| 13:07 |
2,549.00 |
2,549.00 |
2,549.00 |
2,549.00 |
0.4K |
| 13:08 |
2,548.00 |
2,552.00 |
2,548.00 |
2,552.00 |
0.9K |
| 13:09 |
2,551.00 |
2,551.00 |
2,551.00 |
2,551.00 |
0.4K |
| 13:10 |
2,551.00 |
2,563.00 |
2,551.00 |
2,562.00 |
59.5K |
| 13:11 |
2,561.00 |
2,571.00 |
2,561.00 |
2,569.00 |
57.0K |
| 13:12 |
2,571.00 |
2,585.50 |
2,570.00 |
2,585.50 |
26.9K |
| 13:13 |
2,585.00 |
2,602.00 |
2,585.00 |
2,602.00 |
44.6K |
| 13:14 |
2,600.50 |
2,601.00 |
2,593.00 |
2,598.00 |
37.5K |
| 13:15 |
2,597.00 |
2,597.00 |
2,588.00 |
2,589.00 |
8.6K |
| 13:16 |
2,588.00 |
2,590.00 |
2,584.50 |
2,584.50 |
5.5K |
| 13:17 |
2,591.00 |
2,596.00 |
2,591.00 |
2,593.00 |
1.8K |
| 13:18 |
2,594.20 |
2,604.00 |
2,594.20 |
2,603.00 |
1.7K |
| 13:19 |
2,604.00 |
2,606.00 |
2,602.50 |
2,606.00 |
8.5K |
| 13:20 |
2,606.50 |
2,629.00 |
2,606.00 |
2,629.00 |
19.4K |
| 13:21 |
2,629.00 |
2,643.61 |
2,629.00 |
2,642.00 |
51.7K |
| 13:22 |
2,642.00 |
2,646.00 |
2,633.00 |
2,646.00 |
46.6K |
| 13:23 |
2,646.00 |
2,651.27 |
2,640.00 |
2,651.27 |
81.9K |
| 13:24 |
2,654.00 |
2,671.00 |
2,654.00 |
2,671.00 |
9.7K |
| 13:25 |
2,670.00 |
2,672.00 |
2,659.00 |
2,661.00 |
63.8K |
| 13:26 |
2,661.00 |
2,667.00 |
2,652.00 |
2,654.00 |
66.2K |
| 13:27 |
2,653.00 |
2,661.00 |
2,653.00 |
2,654.00 |
70.5K |
| 13:28 |
2,651.00 |
2,653.00 |
2,646.00 |
2,647.00 |
52.7K |
| 13:29 |
2,644.00 |
2,652.00 |
2,644.00 |
2,652.00 |
35.8K |
| 13:30 |
2,651.00 |
2,663.00 |
2,649.00 |
2,663.00 |
14.8K |
| 13:31 |
2,663.00 |
2,664.00 |
2,655.00 |
2,659.00 |
18.4K |
| 13:32 |
2,663.00 |
2,663.00 |
2,660.00 |
2,663.00 |
7.8K |
| 13:33 |
2,666.00 |
2,666.00 |
2,652.00 |
2,656.00 |
16.0K |
| 13:34 |
2,660.00 |
2,660.00 |
2,646.00 |
2,646.00 |
8.8K |
| 13:35 |
2,648.00 |
2,659.00 |
2,648.00 |
2,656.00 |
85.7K |
| 13:36 |
2,657.00 |
2,661.00 |
2,657.00 |
2,661.00 |
11.5K |
| 13:37 |
2,662.00 |
2,666.00 |
2,661.00 |
2,662.00 |
2.8K |
| 13:38 |
2,660.00 |
2,661.00 |
2,659.58 |
2,661.00 |
3.1K |
| 13:39 |
2,662.00 |
2,667.00 |
2,662.00 |
2,664.00 |
3.0K |
| 13:40 |
2,668.41 |
2,678.00 |
2,668.41 |
2,678.00 |
30.8K |
| 13:41 |
2,679.00 |
2,688.00 |
2,679.00 |
2,680.00 |
65.0K |
| 13:42 |
2,680.00 |
2,685.00 |
2,679.00 |
2,680.00 |
16.1K |
| 13:43 |
2,680.00 |
2,680.84 |
2,669.00 |
2,669.00 |
14.1K |
| 13:44 |
2,665.00 |
2,669.00 |
2,661.00 |
2,661.00 |
91.3K |
| 13:45 |
2,665.00 |
2,671.00 |
2,664.00 |
2,671.00 |
8.2K |
| 13:46 |
2,671.00 |
2,671.00 |
2,664.00 |
2,667.00 |
13.7K |
| 13:47 |
2,667.00 |
2,670.00 |
2,667.00 |
2,667.00 |
7.9K |
| 13:48 |
2,667.00 |
2,674.00 |
2,667.00 |
2,674.00 |
3.1K |
| 13:49 |
2,674.00 |
2,683.00 |
2,674.00 |
2,682.00 |
14.1K |
| 13:50 |
2,681.00 |
2,681.00 |
2,671.00 |
2,671.00 |
13.5K |
| 13:51 |
2,671.00 |
2,676.00 |
2,671.00 |
2,676.00 |
4.1K |
| 13:52 |
2,677.00 |
2,678.00 |
2,676.00 |
2,677.00 |
1.5K |
| 13:53 |
2,678.00 |
2,681.00 |
2,678.00 |
2,680.00 |
41.2K |
| 13:54 |
2,679.00 |
2,680.50 |
2,675.00 |
2,675.00 |
7.9K |
| 13:55 |
2,677.00 |
2,679.00 |
2,677.00 |
2,679.00 |
21.7K |
| 13:56 |
2,679.00 |
2,679.50 |
2,677.65 |
2,679.50 |
4.0K |
| 13:57 |
2,679.14 |
2,680.00 |
2,676.00 |
2,678.67 |
5.2K |
| 13:58 |
2,678.00 |
2,680.00 |
2,676.00 |
2,678.00 |
4.4K |
| 13:59 |
2,678.00 |
2,681.00 |
2,676.00 |
2,680.00 |
17.5K |
| 14:00 |
2,681.00 |
2,682.00 |
2,679.00 |
2,679.00 |
2.1K |
| 14:01 |
2,681.00 |
2,681.00 |
2,679.00 |
2,679.00 |
2.0K |
| 14:02 |
2,679.00 |
2,680.22 |
2,678.00 |
2,680.22 |
5.3K |
| 14:03 |
2,680.00 |
2,680.00 |
2,676.00 |
2,676.00 |
2.2K |
| 14:04 |
2,673.00 |
2,676.00 |
2,672.00 |
2,676.00 |
8.7K |
| 14:05 |
2,678.00 |
2,679.50 |
2,676.00 |
2,679.00 |
7.8K |
| 14:06 |
2,679.00 |
2,681.00 |
2,679.00 |
2,680.00 |
6.3K |
| 14:07 |
2,681.00 |
2,681.00 |
2,679.00 |
2,680.00 |
5.0K |
| 14:08 |
2,683.10 |
2,697.00 |
2,683.00 |
2,691.00 |
45.3K |
| 14:09 |
2,691.05 |
2,692.00 |
2,684.00 |
2,684.00 |
21.9K |
| 14:10 |
2,683.00 |
2,684.00 |
2,681.33 |
2,681.33 |
4.4K |
| 14:11 |
2,686.00 |
2,686.00 |
2,686.00 |
2,686.00 |
2.6K |
| 14:12 |
2,686.00 |
2,688.50 |
2,686.00 |
2,687.00 |
9.1K |
| 14:13 |
2,688.00 |
2,688.00 |
2,685.00 |
2,685.00 |
2.5K |
| 14:14 |
2,685.00 |
2,685.00 |
2,683.00 |
2,685.00 |
3.0K |
| 14:15 |
2,686.00 |
2,688.00 |
2,686.00 |
2,687.10 |
1.8K |
| 14:16 |
2,687.00 |
2,687.05 |
2,678.00 |
2,679.00 |
15.9K |
| 14:17 |
2,682.00 |
2,682.00 |
2,677.00 |
2,678.00 |
8.0K |
| 14:18 |
2,679.00 |
2,683.00 |
2,678.00 |
2,681.00 |
3.0K |
| 14:19 |
2,680.05 |
2,683.00 |
2,680.00 |
2,682.00 |
1.4K |
| 14:20 |
2,681.00 |
2,684.00 |
2,681.00 |
2,683.00 |
4.8K |
| 14:21 |
2,683.00 |
2,685.00 |
2,683.00 |
2,684.00 |
1.8K |
| 14:22 |
2,682.00 |
2,685.00 |
2,682.00 |
2,683.28 |
6.4K |
| 14:23 |
2,683.00 |
2,685.00 |
2,683.00 |
2,683.00 |
11.0K |
| 14:24 |
2,684.00 |
2,686.00 |
2,680.24 |
2,680.24 |
5.2K |
| 14:25 |
2,680.00 |
2,680.00 |
2,676.00 |
2,678.00 |
30.8K |
| 14:26 |
2,676.00 |
2,676.00 |
2,672.00 |
2,673.00 |
13.0K |
| 14:27 |
2,672.50 |
2,672.50 |
2,669.00 |
2,672.00 |
6.8K |
| 14:28 |
2,671.00 |
2,671.00 |
2,668.00 |
2,669.00 |
1.6K |
| 14:29 |
2,667.15 |
2,671.00 |
2,667.15 |
2,668.00 |
17.6K |
| 14:30 |
2,668.00 |
2,675.10 |
2,668.00 |
2,675.10 |
14.6K |
| 14:31 |
2,675.00 |
2,678.00 |
2,669.00 |
2,669.00 |
19.5K |
| 14:32 |
2,669.00 |
2,677.00 |
2,669.00 |
2,676.00 |
6.1K |
| 14:33 |
2,676.00 |
2,685.00 |
2,676.00 |
2,680.00 |
7.6K |
| 14:34 |
2,680.00 |
2,680.15 |
2,677.00 |
2,679.00 |
8.1K |
| 14:35 |
2,678.00 |
2,678.00 |
2,671.00 |
2,673.00 |
3.0K |
| 14:36 |
2,673.00 |
2,675.00 |
2,539.00 |
2,674.00 |
503.0K |
| 14:37 |
2,675.00 |
2,675.00 |
2,674.45 |
2,674.64 |
2.0K |
| 14:38 |
2,675.00 |
2,676.00 |
2,673.00 |
2,673.28 |
7.7K |
| 14:39 |
2,676.00 |
2,676.00 |
2,674.00 |
2,676.00 |
9.8K |
| 14:40 |
2,675.00 |
2,679.00 |
2,674.00 |
2,678.55 |
4.2K |
| 14:41 |
2,679.00 |
2,680.00 |
2,678.00 |
2,680.00 |
1.2K |
| 14:42 |
2,679.00 |
2,679.00 |
2,676.00 |
2,676.00 |
8.5K |
| 14:43 |
2,676.00 |
2,677.00 |
2,666.00 |
2,666.00 |
13.1K |
| 14:44 |
2,667.00 |
2,669.00 |
2,667.00 |
2,667.00 |
8.2K |
| 14:45 |
2,668.00 |
2,668.00 |
2,658.00 |
2,660.00 |
10.3K |
| 14:46 |
2,659.00 |
2,663.00 |
2,658.00 |
2,661.00 |
9.2K |
| 14:47 |
2,662.70 |
2,664.00 |
2,659.00 |
2,659.00 |
9.1K |
| 14:48 |
2,663.00 |
2,666.00 |
2,663.00 |
2,665.00 |
15.9K |
| 14:49 |
2,665.00 |
2,668.00 |
2,665.00 |
2,668.00 |
1.5K |
| 14:50 |
2,667.00 |
2,669.00 |
2,667.00 |
2,669.00 |
5.0K |
| 14:51 |
2,669.00 |
2,669.00 |
2,665.00 |
2,665.00 |
3.9K |
| 14:52 |
2,666.00 |
2,669.00 |
2,665.00 |
2,668.00 |
6.4K |
| 14:53 |
2,668.00 |
2,668.00 |
2,665.00 |
2,666.00 |
5.0K |
| 14:54 |
2,664.00 |
2,665.00 |
2,663.00 |
2,663.00 |
5.5K |
| 14:55 |
2,665.00 |
2,665.50 |
2,662.00 |
2,662.00 |
4.1K |
| 14:56 |
2,662.00 |
2,662.00 |
2,660.00 |
2,661.00 |
1.8K |
| 14:57 |
2,660.00 |
2,660.00 |
2,657.00 |
2,659.00 |
6.4K |
| 14:58 |
2,661.00 |
2,662.00 |
2,660.00 |
2,662.00 |
1.7K |
| 14:59 |
2,663.00 |
2,668.00 |
2,663.00 |
2,668.00 |
6.1K |
| 15:00 |
2,668.00 |
2,668.00 |
2,657.00 |
2,657.00 |
18.0K |
| 15:01 |
2,660.00 |
2,660.00 |
2,659.00 |
2,659.00 |
15.1K |
| 15:02 |
2,661.00 |
2,663.14 |
2,660.00 |
2,660.00 |
5.9K |
| 15:03 |
2,660.00 |
2,662.00 |
2,660.00 |
2,661.00 |
10.9K |
| 15:04 |
2,663.00 |
2,664.00 |
2,662.00 |
2,663.00 |
12.9K |
| 15:05 |
2,661.00 |
2,663.00 |
2,661.00 |
2,662.00 |
12.7K |
| 15:06 |
2,662.10 |
2,668.00 |
2,662.00 |
2,668.00 |
4.3K |
| 15:07 |
2,667.00 |
2,670.00 |
2,666.00 |
2,670.00 |
4.9K |
| 15:08 |
2,670.22 |
2,672.00 |
2,669.00 |
2,671.48 |
5.8K |
| 15:09 |
2,670.00 |
2,673.00 |
2,670.00 |
2,673.00 |
8.6K |
| 15:10 |
2,673.00 |
2,673.00 |
2,673.00 |
2,673.00 |
2.9K |
| 15:11 |
2,673.00 |
2,673.00 |
2,671.00 |
2,672.00 |
7.2K |
| 15:12 |
2,673.00 |
2,673.50 |
2,672.00 |
2,673.00 |
3.4K |
| 15:13 |
2,673.00 |
2,675.00 |
2,673.00 |
2,675.00 |
2.9K |
| 15:14 |
2,675.00 |
2,676.47 |
2,675.00 |
2,676.47 |
5.6K |
| 15:15 |
2,676.00 |
2,676.00 |
2,674.00 |
2,674.00 |
2.5K |
| 15:16 |
2,675.00 |
2,678.00 |
2,675.00 |
2,676.50 |
6.3K |
| 15:17 |
2,675.00 |
2,677.00 |
2,674.00 |
2,675.00 |
15.1K |
| 15:18 |
2,676.50 |
2,676.50 |
2,673.00 |
2,674.00 |
8.1K |
| 15:19 |
2,673.00 |
2,675.00 |
2,673.00 |
2,675.00 |
0.8K |
| 15:20 |
2,675.00 |
2,675.00 |
2,673.00 |
2,673.00 |
3.5K |
| 15:21 |
2,674.00 |
2,676.00 |
2,672.00 |
2,675.00 |
4.1K |
| 15:22 |
2,676.00 |
2,676.00 |
2,674.00 |
2,674.00 |
6.6K |
| 15:23 |
2,674.00 |
2,674.60 |
2,672.00 |
2,672.65 |
7.6K |
| 15:24 |
2,672.00 |
2,673.47 |
2,668.00 |
2,668.00 |
7.6K |
| 15:25 |
2,668.00 |
2,668.00 |
2,665.00 |
2,665.00 |
12.2K |
| 15:26 |
2,667.00 |
2,667.05 |
2,666.00 |
2,667.00 |
6.5K |
| 15:27 |
2,667.00 |
2,668.00 |
2,666.00 |
2,668.00 |
17.6K |
| 15:28 |
2,668.00 |
2,672.00 |
2,667.00 |
2,672.00 |
14.7K |
| 15:29 |
2,672.00 |
2,672.00 |
2,669.00 |
2,669.00 |
5.9K |
| 15:30 |
2,669.00 |
2,669.00 |
2,662.00 |
2,662.00 |
15.3K |
| 15:31 |
2,663.00 |
2,663.00 |
2,660.00 |
2,660.00 |
12.6K |
| 15:32 |
2,660.00 |
2,662.00 |
2,659.00 |
2,662.00 |
12.9K |
| 15:33 |
2,661.00 |
2,661.00 |
2,655.00 |
2,657.00 |
7.3K |
| 15:34 |
2,657.00 |
2,661.00 |
2,657.00 |
2,660.00 |
2.5K |
| 15:35 |
2,660.00 |
2,668.79 |
2,660.00 |
2,667.00 |
19.3K |
| 15:36 |
2,667.00 |
2,669.00 |
2,666.48 |
2,667.00 |
11.0K |
| 15:37 |
2,666.00 |
2,669.00 |
2,664.00 |
2,664.00 |
7.9K |
| 15:38 |
2,665.00 |
2,672.00 |
2,665.00 |
2,672.00 |
15.0K |
| 15:39 |
2,671.00 |
2,672.50 |
2,670.00 |
2,672.00 |
6.1K |
| 15:40 |
2,675.50 |
2,675.50 |
2,673.00 |
2,675.00 |
9.5K |
| 15:41 |
2,675.00 |
2,681.00 |
2,675.00 |
2,681.00 |
19.7K |
| 15:42 |
2,679.00 |
2,680.00 |
2,678.00 |
2,680.00 |
4.4K |
| 15:43 |
2,680.00 |
2,683.00 |
2,680.00 |
2,682.50 |
4.1K |
| 15:44 |
2,683.00 |
2,683.00 |
2,677.00 |
2,677.00 |
1,095.7K |
| 15:45 |
2,677.32 |
2,678.00 |
2,677.00 |
2,677.00 |
4.6K |
| 15:46 |
2,676.00 |
2,677.00 |
2,675.00 |
2,675.00 |
12.3K |
| 15:47 |
2,676.00 |
2,676.00 |
2,674.00 |
2,674.00 |
4.3K |
| 15:48 |
2,673.73 |
2,677.00 |
2,673.73 |
2,677.00 |
5.2K |
| 15:49 |
2,677.00 |
2,679.50 |
2,677.00 |
2,679.00 |
1.9K |
| 15:50 |
2,680.00 |
2,682.00 |
2,680.00 |
2,680.00 |
31.2K |
| 15:51 |
2,679.00 |
2,681.00 |
2,678.00 |
2,680.00 |
5.4K |
| 15:52 |
2,681.46 |
2,683.00 |
2,676.00 |
2,676.00 |
14.4K |
| 15:53 |
2,676.00 |
2,677.00 |
2,674.00 |
2,675.00 |
4.9K |
| 15:54 |
2,676.00 |
2,676.00 |
2,673.00 |
2,673.00 |
10.6K |
| 15:55 |
2,673.50 |
2,674.00 |
2,671.00 |
2,671.00 |
7.0K |
| 15:56 |
2,672.00 |
2,673.00 |
2,671.00 |
2,673.00 |
1.9K |
| 15:57 |
2,672.00 |
2,672.00 |
2,668.00 |
2,668.00 |
7.6K |
| 15:58 |
2,664.00 |
2,667.00 |
2,660.00 |
2,663.00 |
91.2K |
| 15:59 |
2,666.00 |
2,667.00 |
2,665.00 |
2,666.81 |
11.0K |
| 16:00 |
2,668.00 |
2,670.00 |
2,661.00 |
2,661.00 |
14.0K |
| 16:01 |
2,663.00 |
2,666.26 |
2,663.00 |
2,666.26 |
8.1K |
| 16:02 |
2,667.00 |
2,670.00 |
2,666.00 |
2,670.00 |
3.4K |
| 16:03 |
2,670.00 |
2,672.00 |
2,668.00 |
2,670.00 |
5.4K |
| 16:04 |
2,671.00 |
2,671.00 |
2,670.00 |
2,671.00 |
0.5K |
| 16:05 |
2,673.00 |
2,673.00 |
2,668.00 |
2,668.00 |
10.9K |
| 16:06 |
2,669.15 |
2,669.15 |
2,667.00 |
2,668.00 |
5.3K |
| 16:07 |
2,669.00 |
2,669.00 |
2,663.00 |
2,663.00 |
90.4K |
| 16:08 |
2,660.00 |
2,663.00 |
2,660.00 |
2,662.00 |
15.9K |
| 16:09 |
2,661.00 |
2,663.00 |
2,659.00 |
2,661.00 |
18.2K |
| 16:10 |
2,661.00 |
2,661.00 |
2,660.00 |
2,661.00 |
3.0K |
| 16:11 |
2,660.00 |
2,660.00 |
2,652.00 |
2,654.00 |
9.5K |
| 16:12 |
2,652.00 |
2,654.00 |
2,651.00 |
2,653.00 |
19.6K |
| 16:13 |
2,652.00 |
2,657.00 |
2,651.00 |
2,656.00 |
10.8K |
| 16:14 |
2,656.00 |
2,657.00 |
2,655.00 |
2,656.00 |
3.2K |
| 16:15 |
2,655.61 |
2,657.00 |
2,655.00 |
2,655.00 |
3.7K |
| 16:16 |
2,656.00 |
2,656.00 |
2,654.00 |
2,654.00 |
6.6K |
| 16:17 |
2,652.00 |
2,659.00 |
2,652.00 |
2,659.00 |
5.6K |
| 16:18 |
2,659.00 |
2,659.00 |
2,657.00 |
2,659.00 |
5.5K |
| 16:19 |
2,659.00 |
2,660.00 |
2,659.00 |
2,659.00 |
2.9K |
| 16:20 |
2,660.00 |
2,661.00 |
2,658.00 |
2,658.00 |
42.4K |
| 16:21 |
2,657.00 |
2,657.00 |
2,652.00 |
2,655.00 |
45.1K |
| 16:22 |
2,656.00 |
2,658.00 |
2,655.00 |
2,658.00 |
7.0K |
| 16:23 |
2,656.00 |
2,656.00 |
2,655.00 |
2,655.00 |
7.9K |
| 16:24 |
2,655.23 |
2,659.00 |
2,654.00 |
2,659.00 |
12.6K |
| 16:25 |
2,661.00 |
2,664.00 |
2,661.00 |
2,662.00 |
9.0K |
| 16:26 |
2,662.10 |
2,663.00 |
2,661.00 |
2,661.00 |
19.0K |
| 16:27 |
2,661.00 |
2,661.00 |
2,659.00 |
2,659.00 |
7.1K |
| 16:28 |
2,660.00 |
2,660.73 |
2,657.00 |
2,657.52 |
5.3K |
| 16:29 |
2,659.00 |
2,662.00 |
2,658.00 |
2,662.00 |
9.7K |
| 16:35 |
2,671.00 |
2,671.00 |
2,671.00 |
2,671.00 |
1,970.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2,692.00 |
2,699.00 |
2,653.00 |
2,695.00 |
2.4M |
| 2025-09-25 |
2,696.00 |
2,740.00 |
2,649.00 |
2,679.00 |
3.1M |
| 2025-09-24 |
2,539.00 |
2,697.00 |
2,531.00 |
2,671.00 |
6.8M |
| 2025-09-23 |
2,540.00 |
2,567.00 |
2,522.00 |
2,551.00 |
1.7M |
| 2025-09-22 |
2,550.00 |
2,573.00 |
2,532.00 |
2,550.00 |
2.1M |
| 2025-09-19 |
2,545.00 |
2,572.00 |
2,533.00 |
2,542.00 |
6.1M |
| 2025-09-18 |
2,503.00 |
2,569.00 |
2,496.00 |
2,526.00 |
4.1M |
| 2025-09-17 |
2,564.00 |
2,571.00 |
2,505.00 |
2,518.00 |
3.7M |
| 2025-09-16 |
2,580.00 |
2,604.00 |
2,557.00 |
2,576.00 |
7.3M |
| 2025-09-15 |
2,561.00 |
2,580.00 |
2,523.00 |
2,560.00 |
13.6M |
| 2025-09-12 |
2,575.00 |
2,607.00 |
2,552.00 |
2,555.00 |
3.6M |
| 2025-09-11 |
2,535.00 |
2,545.00 |
2,487.00 |
2,536.00 |
4.5M |
| 2025-09-10 |
2,520.00 |
2,581.00 |
2,480.00 |
2,531.00 |
11.1M |
| 2025-09-09 |
2,346.00 |
2,524.00 |
2,312.00 |
2,490.00 |
10.3M |
| 2025-09-08 |
2,289.00 |
2,294.00 |
2,265.00 |
2,283.00 |
1.2M |
| 2025-09-05 |
2,280.00 |
2,318.00 |
2,267.00 |
2,277.00 |
1.8M |
| 2025-09-04 |
2,279.00 |
2,330.00 |
2,247.00 |
2,260.00 |
2.7M |
| 2025-09-03 |
2,236.00 |
2,316.00 |
2,217.00 |
2,288.00 |
3.5M |
| 2025-09-02 |
2,264.00 |
2,264.00 |
2,215.00 |
2,236.00 |
1.4M |
| 2025-09-01 |
2,262.00 |
2,279.00 |
2,250.00 |
2,264.00 |
1.2M |
| 2025-08-29 |
2,285.00 |
2,298.00 |
2,261.00 |
2,278.00 |
2.3M |
| 2025-08-28 |
2,211.00 |
2,283.00 |
2,210.00 |
2,265.00 |
16.3M |
| 2025-08-27 |
2,219.00 |
2,242.00 |
2,196.00 |
2,201.00 |
9.5M |
| 2025-08-26 |
2,216.00 |
2,235.00 |
2,185.00 |
2,210.00 |
2.8M |
| 2025-08-22 |
2,180.00 |
2,211.00 |
2,155.00 |
2,201.00 |
5.0M |
| 2025-08-21 |
2,153.00 |
2,183.00 |
2,127.00 |
2,181.00 |
2.2M |
| 2025-08-20 |
2,154.00 |
2,161.00 |
2,123.00 |
2,151.00 |
9.1M |
| 2025-08-19 |
2,145.00 |
2,211.00 |
2,142.00 |
2,171.00 |
7.5M |
| 2025-08-18 |
2,163.00 |
2,173.00 |
2,126.00 |
2,131.00 |
8.7M |
| 2025-08-15 |
2,153.00 |
2,206.00 |
2,146.00 |
2,170.00 |
8.1M |
| 2025-08-14 |
2,152.00 |
2,153.00 |
2,115.00 |
2,123.00 |
3.7M |
| 2025-08-13 |
2,181.00 |
2,184.00 |
2,153.00 |
2,159.00 |
7.1M |
| 2025-08-12 |
2,168.00 |
2,193.00 |
2,152.00 |
2,175.00 |
1.5M |
| 2025-08-11 |
2,181.00 |
2,188.00 |
2,150.00 |
2,159.00 |
4.7M |
| 2025-08-08 |
2,167.00 |
2,175.00 |
2,139.00 |
2,172.00 |
7.0M |
| 2025-08-07 |
2,129.00 |
2,151.00 |
2,104.00 |
2,145.00 |
6.4M |
| 2025-08-06 |
2,101.00 |
2,148.00 |
2,078.00 |
2,125.00 |
2.2M |
| 2025-08-05 |
2,080.00 |
2,097.00 |
2,068.00 |
2,090.00 |
1.3M |
| 2025-08-04 |
2,079.00 |
2,079.00 |
2,042.00 |
2,070.00 |
6.4M |
| 2025-08-01 |
2,138.00 |
2,152.00 |
2,052.00 |
2,068.00 |
2.7M |
| 2025-07-31 |
2,122.00 |
2,209.00 |
2,105.00 |
2,148.00 |
3.9M |
| 2025-07-30 |
2,230.00 |
2,235.00 |
2,191.00 |
2,231.00 |
2.1M |
| 2025-07-29 |
2,265.00 |
2,265.00 |
2,220.00 |
2,227.00 |
4.8M |
| 2025-07-28 |
2,299.00 |
2,299.00 |
2,223.00 |
2,263.00 |
3.9M |
| 2025-07-25 |
2,311.00 |
2,319.00 |
2,276.00 |
2,295.00 |
6.7M |
| 2025-07-24 |
2,381.00 |
2,381.00 |
2,311.00 |
2,326.00 |
1.6M |
| 2025-07-23 |
2,330.00 |
2,406.00 |
2,311.00 |
2,347.00 |
4.5M |
| 2025-07-22 |
2,315.00 |
2,349.00 |
2,291.00 |
2,340.00 |
1.6M |
| 2025-07-21 |
2,268.00 |
2,328.00 |
2,267.00 |
2,307.00 |
3.9M |
| 2025-07-18 |
2,224.00 |
2,253.00 |
2,213.00 |
2,233.00 |
4.7M |
| 2025-07-17 |
2,237.00 |
2,247.00 |
2,176.00 |
2,197.00 |
1.5M |
| 2025-07-16 |
2,221.00 |
2,232.00 |
2,194.00 |
2,225.00 |
2.8M |
| 2025-07-15 |
2,245.00 |
2,266.00 |
2,212.00 |
2,222.00 |
7.0M |
| 2025-07-14 |
2,260.00 |
2,286.00 |
2,228.00 |
2,235.00 |
1.2M |
| 2025-07-11 |
2,253.00 |
2,258.00 |
2,214.00 |
2,258.00 |
6.0M |
| 2025-07-10 |
2,210.00 |
2,298.00 |
2,205.00 |
2,252.00 |
4.2M |
| 2025-07-09 |
2,230.00 |
2,241.00 |
2,145.00 |
2,170.00 |
2.2M |
| 2025-07-08 |
2,195.00 |
2,240.00 |
2,192.00 |
2,225.00 |
2.6M |
| 2025-07-07 |
2,182.00 |
2,220.00 |
2,182.00 |
2,198.00 |
2.6M |
| 2025-07-04 |
2,221.00 |
2,221.00 |
2,191.00 |
2,202.00 |
0.9M |
| 2025-07-03 |
2,274.00 |
2,279.00 |
2,232.00 |
2,244.00 |
2.7M |
| 2025-07-02 |
2,189.00 |
2,283.50 |
2,180.50 |
2,263.50 |
2.9M |
| 2025-07-01 |
2,159.50 |
2,198.50 |
2,158.00 |
2,173.00 |
1.5M |
| 2025-06-30 |
2,150.00 |
2,165.00 |
2,127.50 |
2,150.00 |
2.5M |
| 2025-06-27 |
2,181.00 |
2,184.50 |
2,113.50 |
2,151.00 |
2.0M |
| 2025-06-26 |
2,021.50 |
2,158.50 |
2,021.00 |
2,143.50 |
3.4M |
| 2025-06-25 |
2,070.00 |
2,089.00 |
2,005.50 |
2,005.50 |
2.0M |
| 2025-06-24 |
2,079.50 |
2,099.00 |
2,055.00 |
2,055.00 |
3.2M |
| 2025-06-23 |
2,001.50 |
2,022.00 |
1,987.20 |
2,017.00 |
2.1M |
| 2025-06-20 |
2,025.00 |
2,049.50 |
2,012.00 |
2,012.00 |
7.6M |
| 2025-06-19 |
2,059.50 |
2,070.00 |
2,019.00 |
2,019.00 |
2.2M |
| 2025-06-18 |
2,120.50 |
2,124.50 |
2,083.00 |
2,090.00 |
3.5M |
| 2025-06-17 |
2,111.50 |
2,135.50 |
2,105.50 |
2,116.50 |
1.7M |
| 2025-06-16 |
2,134.50 |
2,156.00 |
2,124.50 |
2,129.00 |
1.9M |
| 2025-06-13 |
2,085.00 |
2,113.50 |
2,081.50 |
2,113.50 |
2.4M |
| 2025-06-12 |
2,120.50 |
2,138.50 |
2,103.00 |
2,133.50 |
2.3M |
| 2025-06-11 |
2,221.50 |
2,229.00 |
2,143.00 |
2,143.00 |
2.6M |
| 2025-06-10 |
2,185.50 |
2,214.50 |
2,179.00 |
2,195.50 |
1.8M |
| 2025-06-09 |
2,211.00 |
2,233.50 |
2,181.50 |
2,196.00 |
1.8M |
| 2025-06-06 |
2,274.00 |
2,288.50 |
2,200.00 |
2,217.00 |
2.4M |
| 2025-06-05 |
2,252.50 |
2,328.50 |
2,233.50 |
2,293.50 |
3.9M |
| 2025-06-04 |
2,209.00 |
2,237.00 |
2,198.00 |
2,233.50 |
2.2M |
| 2025-06-03 |
2,197.00 |
2,225.50 |
2,150.00 |
2,180.00 |
4.3M |
| 2025-06-02 |
2,143.00 |
2,237.50 |
2,143.00 |
2,220.00 |
3.2M |
| 2025-05-30 |
2,125.22 |
2,182.12 |
2,118.85 |
2,162.99 |
5.2M |
| 2025-05-29 |
2,158.09 |
2,180.16 |
2,130.13 |
2,162.99 |
2.6M |
| 2025-05-28 |
2,202.20 |
2,202.20 |
2,142.90 |
2,142.90 |
1.6M |
| 2025-05-27 |
2,174.80 |
2,192.90 |
2,150.70 |
2,192.90 |
7.4M |
| 2025-05-23 |
2,071.30 |
2,178.80 |
2,071.30 |
2,149.70 |
11.8M |
| 2025-05-22 |
2,078.60 |
2,105.60 |
2,064.40 |
2,079.60 |
1.8M |
| 2025-05-21 |
2,055.10 |
2,102.20 |
2,048.60 |
2,100.20 |
2.4M |
| 2025-05-20 |
2,029.60 |
2,070.80 |
2,014.90 |
2,058.00 |
2.4M |
| 2025-05-19 |
2,029.60 |
2,044.30 |
1,997.70 |
2,029.60 |
6.5M |
| 2025-05-16 |
2,090.90 |
2,107.10 |
2,021.20 |
2,026.60 |
3.3M |
| 2025-05-15 |
2,131.10 |
2,150.20 |
2,089.90 |
2,102.20 |
5.0M |
| 2025-05-14 |
2,199.80 |
2,204.70 |
2,143.40 |
2,158.60 |
1.7M |
| 2025-05-13 |
2,120.30 |
2,199.30 |
2,112.50 |
2,194.90 |
3.4M |
| 2025-05-12 |
2,100.20 |
2,170.30 |
2,091.10 |
2,120.80 |
2.3M |
| 2025-05-09 |
2,010.00 |
2,057.50 |
1,996.70 |
2,009.50 |
2.1M |
| 2025-05-08 |
2,021.70 |
2,044.60 |
1,988.90 |
2,006.00 |
1.8M |
| 2025-05-07 |
2,031.50 |
2,073.70 |
2,016.80 |
2,028.10 |
4.9M |
| 2025-05-06 |
2,063.90 |
2,079.10 |
1,980.50 |
2,030.60 |
5.3M |
| 2025-05-02 |
2,112.50 |
2,138.00 |
2,085.50 |
2,095.30 |
3.9M |
| 2025-05-01 |
2,029.60 |
2,073.20 |
2,015.40 |
2,057.00 |
3.3M |
| 2025-04-30 |
2,061.50 |
2,080.10 |
1,951.30 |
1,990.30 |
7.2M |
| 2025-04-29 |
2,089.40 |
2,129.60 |
2,087.00 |
2,087.00 |
1.1M |
| 2025-04-28 |
2,107.60 |
2,122.30 |
2,070.80 |
2,070.80 |
4.0M |
| 2025-04-25 |
2,111.50 |
2,134.10 |
2,072.30 |
2,107.10 |
1.4M |
| 2025-04-24 |
2,064.90 |
2,119.30 |
2,020.10 |
2,113.90 |
5.1M |
| 2025-04-23 |
2,046.30 |
2,148.30 |
2,040.90 |
2,059.00 |
9.4M |
| 2025-04-22 |
1,998.20 |
2,018.80 |
1,957.80 |
1,995.20 |
1.8M |
| 2025-04-17 |
1,992.80 |
2,005.50 |
1,941.70 |
1,985.90 |
2.3M |
| 2025-04-16 |
1,955.00 |
1,995.20 |
1,938.00 |
1,995.20 |
3.3M |
| 2025-04-15 |
1,948.40 |
2,004.10 |
1,948.40 |
1,992.30 |
6.6M |
| 2025-04-14 |
1,972.20 |
1,975.60 |
1,935.80 |
1,948.90 |
2.2M |
| 2025-04-11 |
1,898.10 |
1,923.20 |
1,847.10 |
1,915.60 |
5.8M |
| 2025-04-10 |
1,997.20 |
2,010.90 |
1,838.90 |
1,855.20 |
2.9M |
| 2025-04-09 |
1,706.80 |
1,791.80 |
1,705.10 |
1,731.20 |
4.4M |
| 2025-04-08 |
1,814.80 |
1,875.40 |
1,763.20 |
1,821.40 |
6.6M |
| 2025-04-07 |
1,660.00 |
1,879.30 |
1,641.50 |
1,778.30 |
4.8M |
| 2025-04-04 |
1,919.30 |
1,948.80 |
1,766.10 |
1,797.50 |
4.9M |
| 2025-04-03 |
2,019.80 |
2,060.00 |
1,945.20 |
1,965.80 |
3.4M |
| 2025-04-02 |
2,078.60 |
2,128.70 |
2,076.20 |
2,109.00 |
1.8M |
| 2025-04-01 |
2,136.50 |
2,137.00 |
2,072.30 |
2,101.70 |
1.5M |
| 2025-03-31 |
2,145.80 |
2,164.00 |
2,084.50 |
2,104.10 |
7.4M |
| 2025-03-28 |
2,266.50 |
2,279.20 |
2,187.00 |
2,210.60 |
2.0M |
| 2025-03-27 |
2,313.60 |
2,322.90 |
2,231.20 |
2,277.80 |
1.7M |
| 2025-03-26 |
2,383.70 |
2,393.50 |
2,325.80 |
2,334.20 |
3.9M |
| 2025-03-25 |
2,260.10 |
2,350.80 |
2,260.10 |
2,347.90 |
5.2M |
| 2025-03-24 |
2,265.00 |
2,309.60 |
2,259.10 |
2,261.60 |
1.7M |
| 2025-03-21 |
2,251.30 |
2,261.60 |
2,212.00 |
2,212.00 |
7.6M |
| 2025-03-20 |
2,328.80 |
2,350.40 |
2,281.20 |
2,282.20 |
1.3M |
| 2025-03-19 |
2,310.60 |
2,324.40 |
2,283.60 |
2,321.90 |
1.7M |
| 2025-03-18 |
2,332.20 |
2,371.00 |
2,293.00 |
2,326.30 |
5.3M |
| 2025-03-17 |
2,282.20 |
2,312.10 |
2,266.00 |
2,299.30 |
1.3M |
| 2025-03-14 |
2,236.10 |
2,302.30 |
2,216.90 |
2,268.90 |
1.8M |
| 2025-03-13 |
2,194.90 |
2,229.20 |
2,169.10 |
2,212.00 |
8.6M |
| 2025-03-12 |
2,223.30 |
2,264.50 |
2,192.40 |
2,212.50 |
1.8M |
| 2025-03-11 |
2,197.30 |
2,265.00 |
2,191.40 |
2,202.20 |
2.7M |
| 2025-03-10 |
2,338.60 |
2,345.40 |
2,208.60 |
2,214.50 |
5.3M |
| 2025-03-07 |
2,399.40 |
2,403.80 |
2,297.40 |
2,336.10 |
1.8M |
| 2025-03-06 |
2,362.10 |
2,439.10 |
2,362.10 |
2,415.60 |
5.8M |
| 2025-03-05 |
2,329.80 |
2,373.90 |
2,309.20 |
2,362.10 |
13.1M |
| 2025-03-04 |
2,259.10 |
2,293.90 |
2,237.50 |
2,257.20 |
1.8M |
| 2025-03-03 |
2,291.00 |
2,376.30 |
2,279.70 |
2,315.50 |
14.5M |
| 2025-02-28 |
2,285.60 |
2,315.00 |
2,257.70 |
2,291.50 |
3.2M |
| 2025-02-27 |
2,354.30 |
2,363.10 |
2,302.80 |
2,318.00 |
5.8M |
| 2025-02-26 |
2,307.70 |
2,375.40 |
2,301.30 |
2,370.00 |
4.5M |
| 2025-02-25 |
2,321.90 |
2,364.60 |
2,285.60 |
2,289.50 |
2.6M |
| 2025-02-24 |
2,376.30 |
2,387.10 |
2,315.00 |
2,352.80 |
3.6M |
| 2025-02-21 |
2,382.70 |
2,429.80 |
2,375.40 |
2,393.50 |
1.8M |
| 2025-02-20 |
2,354.30 |
2,452.40 |
2,340.10 |
2,382.70 |
5.5M |
| 2025-02-19 |
2,390.10 |
2,395.50 |
2,313.10 |
2,324.80 |
2.0M |
| 2025-02-18 |
2,435.20 |
2,449.90 |
2,375.40 |
2,406.30 |
1.4M |
| 2025-02-17 |
2,447.50 |
2,464.60 |
2,422.00 |
2,426.40 |
1.1M |
| 2025-02-14 |
2,440.10 |
2,484.30 |
2,399.40 |
2,416.10 |
1.4M |
| 2025-02-13 |
2,439.10 |
2,461.70 |
2,392.00 |
2,418.00 |
1.2M |
| 2025-02-12 |
2,403.80 |
2,422.90 |
2,366.00 |
2,391.60 |
5.7M |
| 2025-02-11 |
2,430.30 |
2,440.10 |
2,358.20 |
2,394.50 |
2.3M |
| 2025-02-10 |
2,411.70 |
2,466.60 |
2,397.40 |
2,454.80 |
1.0M |
| 2025-02-07 |
2,404.30 |
2,451.90 |
2,401.40 |
2,422.00 |
7.4M |
| 2025-02-06 |
2,330.70 |
2,448.90 |
2,318.50 |
2,403.30 |
6.6M |
| 2025-02-05 |
2,305.20 |
2,307.70 |
2,260.60 |
2,287.60 |
6.0M |
| 2025-02-04 |
2,327.30 |
2,337.10 |
2,287.60 |
2,297.90 |
1.5M |
| 2025-02-03 |
2,275.80 |
2,307.20 |
2,257.20 |
2,303.80 |
2.0M |
| 2025-01-31 |
2,343.50 |
2,379.20 |
2,318.00 |
2,335.10 |
1.9M |
| 2025-01-30 |
2,324.80 |
2,350.40 |
2,296.40 |
2,345.00 |
1.8M |
| 2025-01-29 |
2,321.40 |
2,330.20 |
2,300.30 |
2,317.50 |
2.8M |
| 2025-01-28 |
2,305.70 |
2,366.50 |
2,297.90 |
2,311.60 |
1.4M |
| 2025-01-27 |
2,355.30 |
2,381.70 |
2,305.20 |
2,332.70 |
4.5M |
| 2025-01-24 |
2,531.80 |
2,561.30 |
2,481.30 |
2,487.20 |
5.2M |
| 2025-01-23 |
2,475.90 |
2,501.90 |
2,440.10 |
2,499.50 |
7.2M |
| 2025-01-22 |
2,496.50 |
2,536.20 |
2,487.20 |
2,507.80 |
2.1M |
| 2025-01-21 |
2,536.70 |
2,548.50 |
2,516.10 |
2,531.80 |
2.0M |
| 2025-01-20 |
2,502.90 |
2,591.70 |
2,492.10 |
2,570.60 |
1.8M |
| 2025-01-17 |
2,452.90 |
2,539.70 |
2,437.70 |
2,499.50 |
5.7M |
| 2025-01-16 |
2,423.90 |
2,443.10 |
2,395.50 |
2,413.10 |
1.8M |
| 2025-01-15 |
2,368.50 |
2,424.40 |
2,368.00 |
2,401.40 |
1.7M |
| 2025-01-14 |
2,440.60 |
2,465.60 |
2,414.10 |
2,424.90 |
2.1M |
| 2025-01-13 |
2,367.00 |
2,427.40 |
2,363.10 |
2,405.80 |
1.0M |
| 2025-01-10 |
2,411.70 |
2,434.20 |
2,376.80 |
2,376.80 |
1.2M |
| 2025-01-09 |
2,326.80 |
2,427.80 |
2,324.40 |
2,393.00 |
4.4M |
| 2025-01-08 |
2,331.20 |
2,342.00 |
2,265.50 |
2,316.50 |
2.6M |
| 2025-01-07 |
2,334.20 |
2,360.70 |
2,311.60 |
2,324.40 |
3.8M |
| 2025-01-06 |
2,297.90 |
2,393.50 |
2,279.50 |
2,346.90 |
2.9M |
| 2025-01-03 |
2,325.30 |
2,334.70 |
2,297.40 |
2,301.80 |
1.0M |
| 2025-01-02 |
2,340.50 |
2,363.80 |
2,296.90 |
2,336.10 |
0.8M |