534.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 523.00 | 524.50 | 523.00 | 524.50 | 5.8K |
| 08:01 | 522.25 | 522.25 | 521.36 | 521.36 | 0.2K |
| 08:02 | 521.27 | 521.27 | 521.27 | 521.27 | 8.8K |
| 08:03 | 522.35 | 522.35 | 522.35 | 522.35 | 0.6K |
| 08:04 | 521.85 | 521.85 | 521.85 | 521.85 | 0.2K |
| 08:08 | 522.50 | 522.50 | 522.50 | 522.50 | 1.4K |
| 08:09 | 524.00 | 524.00 | 524.00 | 524.00 | 0.3K |
| 08:10 | 524.00 | 525.00 | 524.00 | 525.00 | 0.1K |
| 08:11 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 08:12 | 523.00 | 524.00 | 523.00 | 524.00 | 0.5K |
| 08:14 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 08:15 | 523.10 | 524.00 | 523.10 | 524.00 | 5.3K |
| 08:16 | 524.00 | 524.00 | 523.25 | 524.00 | 0.3K |
| 08:17 | 524.00 | 524.00 | 523.00 | 523.50 | 1.5K |
| 08:18 | 523.50 | 524.00 | 523.50 | 524.00 | 0.0K |
| 08:19 | 523.40 | 524.00 | 523.40 | 524.00 | 0.2K |
| 08:20 | 522.50 | 522.50 | 522.50 | 522.50 | 0.0K |
| 08:23 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 08:27 | 523.00 | 523.00 | 522.50 | 522.50 | 0.0K |
| 08:29 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0K |
| 08:30 | 522.20 | 522.20 | 521.75 | 521.75 | 0.0K |
| 08:31 | 522.50 | 523.00 | 522.50 | 522.96 | 1.0K |
| 08:32 | 522.95 | 523.00 | 522.21 | 522.21 | 1.1K |
| 08:33 | 522.22 | 522.22 | 522.22 | 522.22 | 1.4K |
| 08:34 | 522.00 | 522.50 | 522.00 | 522.10 | 1.2K |
| 08:36 | 522.50 | 522.50 | 521.00 | 521.00 | 0.0K |
| 08:37 | 521.00 | 521.00 | 521.00 | 521.00 | 0.1K |
| 08:38 | 521.50 | 521.50 | 521.50 | 521.50 | 0.0K |
| 08:39 | 521.50 | 522.00 | 520.90 | 522.00 | 2.3K |
| 08:40 | 521.50 | 521.50 | 521.50 | 521.50 | 0.0K |
| 08:41 | 522.00 | 522.00 | 522.00 | 522.00 | 0.4K |
| 08:42 | 521.00 | 522.00 | 521.00 | 522.00 | 0.6K |
| 08:43 | 521.38 | 521.60 | 521.38 | 521.60 | 2.5K |
| 08:44 | 521.00 | 521.00 | 521.00 | 521.00 | 0.1K |
| 08:45 | 522.00 | 522.00 | 522.00 | 522.00 | 0.1K |
| 08:46 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0K |
| 08:47 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0K |
| 08:48 | 522.00 | 522.00 | 521.58 | 521.58 | 2.0K |
| 08:49 | 522.50 | 522.50 | 522.50 | 522.50 | 0.0K |
| 08:50 | 521.50 | 521.50 | 521.50 | 521.50 | 1.3K |
| 08:51 | 522.50 | 522.50 | 521.88 | 521.88 | 3.9K |
| 08:53 | 522.50 | 522.50 | 522.50 | 522.50 | 0.0K |
| 08:54 | 522.10 | 522.10 | 522.10 | 522.10 | 0.4K |
| 08:56 | 522.50 | 522.50 | 522.50 | 522.50 | 0.1K |
| 08:57 | 522.00 | 523.00 | 522.00 | 523.00 | 6.2K |
| 09:00 | 523.00 | 523.00 | 523.00 | 523.00 | 0.7K |
| 09:01 | 523.50 | 523.50 | 523.50 | 523.50 | 0.0K |
| 09:02 | 523.50 | 523.50 | 523.50 | 523.50 | 0.7K |
| 09:03 | 524.50 | 524.50 | 524.50 | 524.50 | 0.0K |
| 09:04 | 524.50 | 524.50 | 524.50 | 524.50 | 0.0K |
| 09:07 | 523.90 | 523.90 | 523.90 | 523.90 | 0.1K |
| 09:10 | 524.50 | 524.50 | 524.50 | 524.50 | 0.7K |
| 09:11 | 525.00 | 525.00 | 525.00 | 525.00 | 0.2K |
| 09:12 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 09:13 | 525.00 | 525.00 | 525.00 | 525.00 | 0.4K |
| 09:15 | 525.00 | 525.00 | 525.00 | 525.00 | 0.4K |
| 09:17 | 525.50 | 525.50 | 525.00 | 525.00 | 1.6K |
| 09:18 | 525.05 | 525.05 | 525.05 | 525.05 | 1.8K |
| 09:19 | 525.50 | 525.50 | 525.50 | 525.50 | 0.0K |
| 09:21 | 525.50 | 525.50 | 525.50 | 525.50 | 3.6K |
| 09:23 | 525.50 | 525.50 | 525.50 | 525.50 | 1.2K |
| 09:25 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 09:29 | 526.00 | 526.00 | 525.00 | 525.00 | 0.0K |
| 09:30 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 09:31 | 525.00 | 525.00 | 525.00 | 525.00 | 3.6K |
| 09:32 | 524.50 | 524.50 | 524.50 | 524.50 | 1.2K |
| 09:35 | 526.00 | 527.50 | 526.00 | 527.50 | 1.0K |
| 09:36 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 09:38 | 527.50 | 527.50 | 527.50 | 527.50 | 0.0K |
| 09:39 | 526.00 | 527.00 | 526.00 | 527.00 | 4.8K |
| 09:40 | 527.50 | 527.50 | 527.50 | 527.50 | 0.6K |
| 09:41 | 526.50 | 526.50 | 526.00 | 526.00 | 3.9K |
| 09:42 | 526.50 | 527.00 | 526.50 | 527.00 | 0.4K |
| 09:44 | 526.00 | 527.00 | 526.00 | 527.00 | 1.2K |
| 09:47 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 09:48 | 527.00 | 527.00 | 525.50 | 525.50 | 5.5K |
| 09:49 | 526.00 | 526.10 | 525.50 | 526.10 | 0.4K |
| 09:51 | 526.50 | 526.50 | 525.50 | 526.50 | 3.6K |
| 09:52 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 09:53 | 525.00 | 526.00 | 525.00 | 526.00 | 1.0K |
| 09:54 | 526.50 | 526.50 | 526.00 | 526.00 | 0.0K |
| 09:56 | 526.50 | 526.50 | 526.50 | 526.50 | 0.3K |
| 09:57 | 526.00 | 526.00 | 526.00 | 526.00 | 3.3K |
| 09:58 | 526.50 | 526.50 | 526.50 | 526.50 | 0.0K |
| 10:01 | 526.50 | 526.50 | 526.50 | 526.50 | 0.1K |
| 10:02 | 527.00 | 527.00 | 527.00 | 527.00 | 0.4K |
| 10:03 | 527.00 | 527.00 | 527.00 | 527.00 | 1.6K |
| 10:04 | 526.00 | 526.00 | 526.00 | 526.00 | 0.2K |
| 10:06 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 10:08 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 10:09 | 526.00 | 526.00 | 526.00 | 526.00 | 0.4K |
| 10:10 | 527.50 | 527.50 | 527.50 | 527.50 | 0.0K |
| 10:11 | 526.38 | 527.50 | 526.00 | 526.00 | 17.8K |
| 10:13 | 527.50 | 527.50 | 527.50 | 527.50 | 0.0K |
| 10:14 | 526.50 | 527.50 | 526.50 | 527.50 | 0.0K |
| 10:15 | 526.50 | 526.50 | 526.00 | 526.50 | 3.3K |
| 10:16 | 525.84 | 525.84 | 525.84 | 525.84 | 0.4K |
| 10:20 | 525.50 | 525.50 | 525.50 | 525.50 | 0.0K |
| 10:21 | 525.50 | 525.50 | 525.50 | 525.50 | 2.5K |
| 10:22 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 10:23 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 10:24 | 525.00 | 526.00 | 525.00 | 526.00 | 0.0K |
| 10:26 | 525.00 | 525.40 | 525.00 | 525.40 | 1.4K |
| 10:29 | 525.00 | 525.00 | 525.00 | 525.00 | 2.0K |
| 10:30 | 524.50 | 524.50 | 524.50 | 524.50 | 2.4K |
| 10:31 | 524.00 | 525.00 | 524.00 | 525.00 | 0.0K |
| 10:33 | 524.00 | 524.00 | 524.00 | 524.00 | 0.2K |
| 10:35 | 524.00 | 525.00 | 524.00 | 524.00 | 1.9K |
| 10:36 | 524.50 | 524.50 | 524.50 | 524.50 | 3.7K |
| 10:37 | 524.19 | 524.19 | 524.19 | 524.19 | 2.5K |
| 10:38 | 523.50 | 524.50 | 523.50 | 524.50 | 1.8K |
| 10:39 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 10:40 | 523.10 | 524.00 | 523.00 | 524.00 | 0.0K |
| 10:41 | 524.00 | 524.00 | 522.50 | 522.50 | 1.9K |
| 10:43 | 523.00 | 523.50 | 523.00 | 523.50 | 0.3K |
| 10:44 | 523.50 | 523.50 | 523.50 | 523.50 | 0.0K |
| 10:46 | 523.50 | 523.50 | 523.50 | 523.50 | 0.0K |
| 10:47 | 522.75 | 522.75 | 522.75 | 522.75 | 1.0K |
| 10:51 | 523.50 | 524.00 | 522.50 | 524.00 | 0.7K |
| 10:52 | 523.50 | 524.00 | 523.50 | 524.00 | 0.3K |
| 10:53 | 523.00 | 524.00 | 523.00 | 524.00 | 1.5K |
| 10:54 | 522.50 | 523.00 | 522.50 | 523.00 | 0.8K |
| 10:55 | 522.73 | 522.73 | 522.73 | 522.73 | 0.1K |
| 10:56 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0K |
| 10:58 | 522.10 | 523.00 | 522.10 | 523.00 | 2.2K |
| 10:59 | 522.60 | 523.00 | 522.60 | 523.00 | 9.7K |
| 11:00 | 523.50 | 523.50 | 523.10 | 523.50 | 0.3K |
| 11:01 | 523.50 | 523.50 | 523.50 | 523.50 | 0.0K |
| 11:04 | 523.50 | 523.50 | 523.50 | 523.50 | 0.0K |
| 11:05 | 522.50 | 522.50 | 522.00 | 522.00 | 2.8K |
| 11:06 | 521.50 | 522.00 | 521.50 | 522.00 | 0.1K |
| 11:10 | 521.60 | 522.50 | 521.60 | 522.50 | 0.6K |
| 11:12 | 522.50 | 522.50 | 522.50 | 522.50 | 2.3K |
| 11:13 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0K |
| 11:14 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0K |
| 11:16 | 522.60 | 523.00 | 522.60 | 523.00 | 1.0K |
| 11:18 | 523.00 | 523.50 | 523.00 | 523.50 | 9.7K |
| 11:21 | 524.50 | 524.50 | 524.50 | 524.50 | 0.0K |
| 11:23 | 524.10 | 524.10 | 523.75 | 523.75 | 0.7K |
| 11:24 | 524.50 | 524.50 | 524.50 | 524.50 | 0.2K |
| 11:26 | 523.50 | 524.47 | 523.50 | 524.47 | 0.1K |
| 11:28 | 524.50 | 524.50 | 524.50 | 524.50 | 0.0K |
| 11:29 | 524.50 | 524.50 | 524.50 | 524.50 | 0.0K |
| 11:30 | 523.50 | 523.50 | 523.50 | 523.50 | 0.7K |
| 11:31 | 524.50 | 524.50 | 524.50 | 524.50 | 0.0K |
| 11:32 | 524.10 | 524.10 | 524.10 | 524.10 | 0.2K |
| 11:34 | 524.50 | 524.50 | 524.50 | 524.50 | 0.0K |
| 11:36 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 11:37 | 524.00 | 524.00 | 524.00 | 524.00 | 2.0K |
| 11:38 | 524.50 | 524.50 | 524.00 | 524.00 | 1.2K |
| 11:39 | 524.00 | 524.60 | 524.00 | 524.60 | 2.4K |
| 11:41 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 11:42 | 524.10 | 524.10 | 524.10 | 524.10 | 2.4K |
| 11:44 | 524.00 | 525.00 | 524.00 | 525.00 | 0.2K |
| 11:47 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 11:48 | 524.60 | 524.60 | 524.60 | 524.60 | 2.0K |
| 11:49 | 525.00 | 525.00 | 525.00 | 525.00 | 1.7K |
| 11:50 | 525.00 | 525.00 | 525.00 | 525.00 | 1.1K |
| 11:51 | 525.00 | 525.00 | 525.00 | 525.00 | 5.1K |
| 11:52 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 11:53 | 525.00 | 525.00 | 525.00 | 525.00 | 0.4K |
| 11:54 | 524.50 | 524.50 | 524.50 | 524.50 | 0.0K |
| 11:56 | 525.00 | 525.00 | 525.00 | 525.00 | 0.6K |
| 11:58 | 524.50 | 524.50 | 524.50 | 524.50 | 0.0K |
| 12:00 | 524.50 | 525.50 | 524.50 | 525.50 | 6.0K |
| 12:01 | 524.50 | 524.50 | 524.50 | 524.50 | 0.3K |
| 12:02 | 524.25 | 524.25 | 524.00 | 524.00 | 1.2K |
| 12:03 | 523.50 | 523.50 | 523.50 | 523.50 | 0.0K |
| 12:05 | 524.11 | 524.37 | 523.75 | 523.75 | 3.9K |
| 12:06 | 523.50 | 523.50 | 523.50 | 523.50 | 0.4K |
| 12:07 | 524.00 | 524.00 | 524.00 | 524.00 | 0.1K |
| 12:08 | 524.00 | 524.00 | 524.00 | 524.00 | 0.5K |
| 12:11 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 12:12 | 523.25 | 523.25 | 523.25 | 523.25 | 0.2K |
| 12:13 | 523.00 | 523.00 | 522.21 | 522.21 | 3.2K |
| 12:15 | 522.50 | 522.50 | 522.50 | 522.50 | 0.8K |
| 12:16 | 522.50 | 522.50 | 522.00 | 522.00 | 0.3K |
| 12:17 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0K |
| 12:20 | 522.00 | 522.00 | 522.00 | 522.00 | 1.7K |
| 12:21 | 521.00 | 522.50 | 521.00 | 521.21 | 8.1K |
| 12:22 | 522.50 | 522.50 | 522.50 | 522.50 | 0.0K |
| 12:24 | 521.00 | 521.00 | 521.00 | 521.00 | 0.4K |
| 12:26 | 522.50 | 522.50 | 522.50 | 522.50 | 0.0K |
| 12:28 | 522.50 | 522.50 | 521.57 | 521.57 | 0.0K |
| 12:30 | 522.50 | 523.00 | 522.50 | 523.00 | 2.5K |
| 12:31 | 522.50 | 523.00 | 522.50 | 523.00 | 0.4K |
| 12:34 | 523.00 | 523.50 | 523.00 | 523.50 | 0.0K |
| 12:37 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0K |
| 12:39 | 522.48 | 522.48 | 522.48 | 522.48 | 0.2K |
| 12:43 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0K |
| 12:46 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0K |
| 12:47 | 523.00 | 523.00 | 523.00 | 523.00 | 0.2K |
| 12:48 | 523.00 | 523.50 | 523.00 | 523.50 | 0.4K |
| 12:52 | 522.72 | 522.72 | 522.72 | 522.72 | 0.2K |
| 12:53 | 523.50 | 523.50 | 523.50 | 523.50 | 0.0K |
| 12:54 | 522.75 | 523.50 | 522.00 | 523.50 | 11.1K |
| 12:55 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0K |
| 12:56 | 523.50 | 523.50 | 523.50 | 523.50 | 0.3K |
| 12:57 | 523.50 | 523.50 | 523.40 | 523.40 | 0.0K |
| 12:58 | 523.50 | 523.50 | 523.50 | 523.50 | 0.3K |
| 12:59 | 523.50 | 523.50 | 523.50 | 523.50 | 2.0K |
| 13:00 | 524.00 | 525.00 | 524.00 | 525.00 | 8.7K |
| 13:01 | 524.50 | 524.50 | 524.50 | 524.50 | 3.8K |
| 13:02 | 524.00 | 524.00 | 524.00 | 524.00 | 0.4K |
| 13:03 | 524.00 | 524.00 | 524.00 | 524.00 | 1.8K |
| 13:04 | 524.50 | 524.50 | 524.50 | 524.50 | 2.1K |
| 13:05 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 13:06 | 524.00 | 524.00 | 524.00 | 524.00 | 0.7K |
| 13:07 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 13:08 | 524.24 | 524.50 | 524.24 | 524.50 | 1.0K |
| 13:09 | 524.50 | 525.00 | 524.50 | 525.00 | 0.8K |
| 13:10 | 524.50 | 524.50 | 524.50 | 524.50 | 0.0K |
| 13:13 | 525.00 | 525.00 | 524.00 | 525.00 | 16.1K |
| 13:15 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 13:16 | 526.00 | 526.00 | 525.00 | 526.00 | 0.7K |
| 13:17 | 526.50 | 526.50 | 525.60 | 525.60 | 0.8K |
| 13:24 | 525.50 | 525.50 | 525.50 | 525.50 | 0.0K |
| 13:25 | 525.50 | 525.50 | 525.00 | 525.00 | 2.3K |
| 13:26 | 525.00 | 525.00 | 525.00 | 525.00 | 0.3K |
| 13:27 | 525.00 | 525.00 | 525.00 | 525.00 | 2.1K |
| 13:29 | 525.00 | 525.00 | 525.00 | 525.00 | 0.4K |
| 13:31 | 524.50 | 524.50 | 524.50 | 524.50 | 0.3K |
| 13:33 | 524.50 | 524.50 | 524.00 | 524.00 | 2.2K |
| 13:34 | 524.00 | 524.00 | 524.00 | 524.00 | 1.1K |
| 13:35 | 524.00 | 524.00 | 524.00 | 524.00 | 4.9K |
| 13:36 | 524.00 | 524.00 | 523.50 | 523.50 | 0.9K |
| 13:37 | 523.79 | 523.79 | 523.79 | 523.79 | 0.5K |
| 13:39 | 524.00 | 524.50 | 524.00 | 524.50 | 2.4K |
| 13:40 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 13:42 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 13:43 | 524.50 | 524.50 | 524.50 | 524.50 | 0.0K |
| 13:44 | 524.00 | 524.00 | 524.00 | 524.00 | 1.8K |
| 13:45 | 523.50 | 523.50 | 523.50 | 523.50 | 1.1K |
| 13:46 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 13:49 | 523.55 | 523.55 | 523.55 | 523.55 | 1.6K |
| 13:51 | 523.50 | 523.50 | 523.50 | 523.50 | 0.0K |
| 13:52 | 524.00 | 524.00 | 523.00 | 523.00 | 1.6K |
| 13:53 | 523.00 | 523.50 | 522.50 | 522.50 | 0.1K |
| 13:54 | 523.00 | 523.00 | 523.00 | 523.00 | 0.2K |
| 13:55 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 13:56 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 13:58 | 524.00 | 524.00 | 523.50 | 523.50 | 1.1K |
| 13:59 | 524.00 | 524.10 | 524.00 | 524.10 | 1.1K |
| 14:02 | 523.50 | 523.50 | 523.50 | 523.50 | 0.0K |
| 14:03 | 524.50 | 524.50 | 524.50 | 524.50 | 0.5K |
| 14:04 | 524.00 | 524.50 | 524.00 | 524.50 | 5.2K |
| 14:05 | 524.90 | 524.90 | 524.90 | 524.90 | 0.2K |
| 14:06 | 525.00 | 525.00 | 525.00 | 525.00 | 0.1K |
| 14:07 | 524.36 | 524.36 | 524.36 | 524.36 | 1.8K |
| 14:08 | 525.00 | 525.00 | 524.10 | 525.00 | 5.6K |
| 14:09 | 524.50 | 524.50 | 524.50 | 524.50 | 0.2K |
| 14:11 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 14:12 | 524.50 | 525.00 | 524.50 | 525.00 | 1.3K |
| 14:13 | 525.00 | 525.50 | 524.80 | 524.80 | 1.9K |
| 14:14 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 14:16 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 14:19 | 525.50 | 525.50 | 525.50 | 525.50 | 0.0K |
| 14:20 | 524.50 | 524.50 | 524.50 | 524.50 | 6.7K |
| 14:21 | 525.50 | 525.50 | 524.50 | 525.25 | 1.5K |
| 14:25 | 525.40 | 525.40 | 525.40 | 525.40 | 0.2K |
| 14:26 | 525.50 | 525.50 | 525.04 | 525.04 | 0.1K |
| 14:27 | 526.00 | 526.50 | 525.50 | 525.50 | 3.6K |
| 14:28 | 526.50 | 526.50 | 526.50 | 526.50 | 0.1K |
| 14:30 | 526.50 | 526.50 | 526.50 | 526.50 | 0.4K |
| 14:31 | 526.50 | 526.50 | 526.50 | 526.50 | 0.0K |
| 14:32 | 526.50 | 526.50 | 526.50 | 526.50 | 0.0K |
| 14:33 | 526.50 | 526.50 | 526.50 | 526.50 | 0.0K |
| 14:36 | 526.50 | 526.50 | 526.50 | 526.50 | 0.0K |
| 14:37 | 526.50 | 526.50 | 526.00 | 526.00 | 0.3K |
| 14:38 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 14:39 | 526.00 | 526.00 | 526.00 | 526.00 | 2.5K |
| 14:40 | 525.50 | 525.50 | 525.50 | 525.50 | 0.1K |
| 14:41 | 525.50 | 525.50 | 525.00 | 525.00 | 3.5K |
| 14:42 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 14:43 | 525.00 | 525.50 | 525.00 | 525.50 | 5.0K |
| 14:44 | 526.00 | 526.00 | 525.00 | 525.00 | 0.0K |
| 14:45 | 526.00 | 526.00 | 526.00 | 526.00 | 1.7K |
| 14:46 | 526.50 | 526.50 | 526.50 | 526.50 | 0.0K |
| 14:48 | 526.50 | 526.50 | 526.00 | 526.00 | 0.1K |
| 14:49 | 526.50 | 526.50 | 526.00 | 526.00 | 3.2K |
| 14:51 | 527.00 | 527.50 | 527.00 | 527.50 | 0.4K |
| 14:55 | 527.50 | 527.50 | 527.50 | 527.50 | 0.6K |
| 14:56 | 528.00 | 528.00 | 528.00 | 528.00 | 1.1K |
| 14:58 | 528.00 | 528.00 | 527.50 | 527.50 | 3.3K |
| 14:59 | 528.00 | 528.00 | 528.00 | 528.00 | 1.6K |
| 15:00 | 528.00 | 528.00 | 528.00 | 528.00 | 0.1K |
| 15:01 | 528.50 | 528.50 | 528.50 | 528.50 | 1.1K |
| 15:02 | 528.00 | 528.00 | 528.00 | 528.00 | 43.3K |
| 15:03 | 528.50 | 528.50 | 528.50 | 528.50 | 0.0K |
| 15:04 | 529.00 | 529.50 | 529.00 | 529.50 | 1.4K |
| 15:05 | 530.00 | 530.00 | 530.00 | 530.00 | 0.3K |
| 15:06 | 529.50 | 529.50 | 529.50 | 529.50 | 1.8K |
| 15:07 | 529.55 | 529.55 | 529.55 | 529.55 | 2.0K |
| 15:08 | 530.00 | 530.00 | 530.00 | 530.00 | 0.4K |
| 15:09 | 531.00 | 531.00 | 530.00 | 530.00 | 7.6K |
| 15:11 | 529.50 | 529.50 | 529.50 | 529.50 | 0.0K |
| 15:12 | 529.50 | 529.50 | 529.50 | 529.50 | 0.0K |
| 15:14 | 530.50 | 530.50 | 530.50 | 530.50 | 2.7K |
| 15:15 | 530.90 | 532.00 | 530.90 | 532.00 | 1.1K |
| 15:16 | 531.00 | 531.50 | 531.00 | 531.00 | 4.5K |
| 15:17 | 530.50 | 530.50 | 530.50 | 530.50 | 0.1K |
| 15:18 | 530.50 | 530.70 | 530.50 | 530.70 | 0.3K |
| 15:19 | 531.50 | 531.50 | 531.50 | 531.50 | 1.1K |
| 15:21 | 531.50 | 531.50 | 531.50 | 531.50 | 2.2K |
| 15:23 | 531.00 | 531.00 | 531.00 | 531.00 | 1.4K |
| 15:24 | 531.00 | 531.00 | 531.00 | 531.00 | 2.5K |
| 15:25 | 530.50 | 530.50 | 530.50 | 530.50 | 0.0K |
| 15:26 | 531.50 | 531.50 | 531.50 | 531.50 | 0.0K |
| 15:29 | 531.00 | 531.00 | 531.00 | 531.00 | 2.7K |
| 15:32 | 531.50 | 531.50 | 531.50 | 531.50 | 2.7K |
| 15:33 | 531.00 | 531.00 | 531.00 | 531.00 | 1.0K |
| 15:34 | 530.50 | 530.50 | 530.50 | 530.50 | 0.4K |
| 15:35 | 530.50 | 530.50 | 530.50 | 530.50 | 0.0K |
| 15:36 | 531.50 | 531.50 | 531.50 | 531.50 | 0.0K |
| 15:37 | 531.50 | 531.50 | 530.50 | 530.50 | 0.0K |
| 15:38 | 530.75 | 530.75 | 529.00 | 529.00 | 7.3K |
| 15:39 | 529.50 | 530.50 | 529.50 | 530.50 | 6.3K |
| 15:40 | 530.18 | 530.18 | 529.98 | 529.98 | 1.0K |
| 15:41 | 529.50 | 529.50 | 529.50 | 529.50 | 0.0K |
| 15:42 | 530.50 | 530.50 | 530.00 | 530.00 | 0.1K |
| 15:43 | 529.50 | 529.50 | 529.50 | 529.50 | 0.0K |
| 15:45 | 530.50 | 530.50 | 530.50 | 530.50 | 3.6K |
| 15:46 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 15:48 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 15:49 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 15:51 | 530.00 | 530.00 | 530.00 | 530.00 | 1.0K |
| 15:52 | 531.00 | 531.00 | 531.00 | 531.00 | 0.1K |
| 15:53 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 15:54 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 15:55 | 530.74 | 530.74 | 530.00 | 530.13 | 6.3K |
| 15:56 | 530.50 | 530.50 | 530.50 | 530.50 | 0.0K |
| 15:57 | 530.30 | 530.50 | 530.00 | 530.50 | 3.1K |
| 15:58 | 530.97 | 530.97 | 530.97 | 530.97 | 0.0K |
| 16:00 | 530.00 | 530.25 | 530.00 | 530.25 | 1.0K |
| 16:01 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 16:02 | 531.00 | 531.00 | 530.42 | 531.00 | 9.0K |
| 16:03 | 531.00 | 531.00 | 530.00 | 530.50 | 0.2K |
| 16:04 | 531.00 | 531.00 | 531.00 | 531.00 | 0.8K |
| 16:05 | 530.50 | 530.50 | 530.50 | 530.50 | 0.0K |
| 16:06 | 531.00 | 531.50 | 530.00 | 530.00 | 6.6K |
| 16:07 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0K |
| 16:08 | 530.00 | 530.00 | 530.00 | 530.00 | 1.6K |
| 16:09 | 530.50 | 530.50 | 530.50 | 530.50 | 3.6K |
| 16:10 | 531.00 | 531.00 | 530.30 | 530.30 | 1.6K |
| 16:11 | 530.00 | 530.00 | 530.00 | 530.00 | 1.0K |
| 16:12 | 531.00 | 531.00 | 530.00 | 530.00 | 2.0K |
| 16:13 | 530.50 | 531.00 | 530.50 | 530.50 | 4.0K |
| 16:15 | 531.00 | 531.00 | 530.50 | 530.50 | 2.7K |
| 16:16 | 530.00 | 531.00 | 530.00 | 531.00 | 3.4K |
| 16:17 | 531.00 | 531.00 | 530.00 | 531.00 | 5.5K |
| 16:18 | 531.00 | 531.00 | 530.50 | 530.50 | 3.2K |
| 16:19 | 530.50 | 530.50 | 529.87 | 529.87 | 3.6K |
| 16:20 | 530.00 | 530.00 | 530.00 | 530.00 | 2.1K |
| 16:21 | 529.50 | 529.50 | 529.50 | 529.50 | 3.3K |
| 16:22 | 529.50 | 529.50 | 528.50 | 528.50 | 1.1K |
| 16:24 | 529.50 | 530.00 | 529.00 | 529.00 | 6.5K |
| 16:25 | 529.00 | 529.00 | 529.00 | 529.00 | 0.1K |
| 16:26 | 528.50 | 528.50 | 528.50 | 528.50 | 0.7K |
| 16:27 | 529.00 | 529.00 | 528.00 | 528.00 | 2.8K |
| 16:28 | 528.00 | 529.00 | 528.00 | 529.00 | 2.3K |
| 16:29 | 529.00 | 529.00 | 528.00 | 528.00 | 0.7K |
| 16:35 | 528.50 | 528.50 | 528.50 | 528.50 | 478.3K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 527.00 | 534.50 | 524.50 | 534.00 | 0.8M |
| 2025-09-25 | 523.00 | 531.50 | 521.00 | 528.50 | 1.0M |
| 2025-09-24 | 528.00 | 530.50 | 521.50 | 525.00 | 1.1M |
| 2025-09-23 | 526.00 | 537.00 | 516.50 | 516.50 | 1.1M |
| 2025-09-22 | 506.00 | 525.00 | 504.50 | 525.00 | 1.0M |
| 2025-09-19 | 509.50 | 513.00 | 505.50 | 505.50 | 2.3M |
| 2025-09-18 | 505.50 | 513.00 | 505.50 | 508.00 | 2.0M |
| 2025-09-17 | 506.50 | 514.00 | 506.00 | 507.50 | 0.9M |
| 2025-09-16 | 509.00 | 512.50 | 505.50 | 505.50 | 0.8M |
| 2025-09-15 | 502.50 | 510.50 | 502.50 | 509.00 | 0.6M |
| 2025-09-12 | 509.50 | 510.00 | 500.50 | 505.00 | 1.9M |
| 2025-09-11 | 488.00 | 503.00 | 486.20 | 503.00 | 1.2M |
| 2025-09-10 | 484.40 | 489.60 | 484.40 | 486.20 | 0.8M |
| 2025-09-09 | 487.20 | 488.60 | 482.60 | 484.40 | 0.8M |
| 2025-09-08 | 480.00 | 487.40 | 479.80 | 486.00 | 0.6M |
| 2025-09-05 | 482.20 | 488.40 | 475.80 | 478.00 | 0.8M |
| 2025-09-04 | 473.60 | 484.00 | 473.20 | 481.40 | 0.9M |
| 2025-09-03 | 469.40 | 476.00 | 469.40 | 476.00 | 0.7M |
| 2025-09-02 | 481.60 | 482.20 | 469.80 | 471.20 | 0.9M |
| 2025-09-01 | 478.60 | 484.80 | 478.60 | 481.60 | 1.1M |
| 2025-08-29 | 479.60 | 485.20 | 475.80 | 475.80 | 0.9M |
| 2025-08-28 | 479.60 | 482.60 | 473.60 | 477.40 | 1.7M |
| 2025-08-27 | 481.60 | 484.00 | 478.20 | 480.00 | 0.7M |
| 2025-08-26 | 481.60 | 487.40 | 480.60 | 481.80 | 1.2M |
| 2025-08-22 | 481.00 | 486.60 | 481.00 | 483.40 | 0.6M |
| 2025-08-21 | 472.40 | 480.40 | 472.40 | 480.40 | 0.7M |
| 2025-08-20 | 459.00 | 471.80 | 457.80 | 468.60 | 1.2M |
| 2025-08-19 | 488.80 | 488.80 | 465.60 | 470.80 | 1.6M |
| 2025-08-18 | 482.20 | 494.60 | 482.20 | 489.40 | 1.3M |
| 2025-08-15 | 486.80 | 487.40 | 475.60 | 481.60 | 0.7M |
| 2025-08-14 | 481.80 | 488.00 | 480.40 | 487.20 | 1.4M |
| 2025-08-13 | 485.00 | 488.80 | 479.00 | 480.00 | 0.9M |
| 2025-08-12 | 479.80 | 486.40 | 478.00 | 481.40 | 5.4M |
| 2025-08-11 | 477.60 | 488.00 | 470.40 | 482.20 | 1.0M |
| 2025-08-08 | 493.00 | 500.00 | 487.60 | 488.60 | 1.2M |
| 2025-08-07 | 502.50 | 505.50 | 486.40 | 496.00 | 1.3M |
| 2025-08-06 | 508.00 | 508.00 | 495.60 | 503.50 | 0.9M |
| 2025-08-05 | 503.00 | 508.00 | 500.00 | 503.00 | 0.9M |
| 2025-08-04 | 492.20 | 499.40 | 492.20 | 499.20 | 0.9M |
| 2025-08-01 | 496.40 | 498.40 | 483.40 | 490.60 | 1.1M |
| 2025-07-31 | 491.60 | 501.00 | 491.60 | 497.00 | 0.9M |
| 2025-07-30 | 499.20 | 501.50 | 493.40 | 495.80 | 0.8M |
| 2025-07-29 | 486.80 | 498.40 | 486.80 | 498.40 | 1.4M |
| 2025-07-28 | 496.40 | 502.50 | 484.20 | 484.60 | 2.6M |
| 2025-07-25 | 499.80 | 500.00 | 495.40 | 499.80 | 1.0M |
| 2025-07-24 | 501.50 | 509.00 | 501.00 | 501.00 | 1.1M |
| 2025-07-23 | 509.00 | 514.50 | 503.50 | 505.50 | 1.2M |
| 2025-07-22 | 504.50 | 508.50 | 496.60 | 506.50 | 1.4M |
| 2025-07-21 | 502.00 | 508.00 | 501.50 | 507.00 | 0.7M |
| 2025-07-18 | 493.20 | 508.00 | 493.20 | 503.50 | 0.9M |
| 2025-07-17 | 496.40 | 499.80 | 484.80 | 494.00 | 1.4M |
| 2025-07-16 | 491.80 | 494.20 | 484.40 | 485.20 | 1.0M |
| 2025-07-15 | 508.00 | 508.00 | 492.60 | 496.20 | 1.0M |
| 2025-07-14 | 486.00 | 508.50 | 485.20 | 508.50 | 2.1M |
| 2025-07-11 | 486.40 | 492.80 | 485.80 | 488.60 | 0.8M |
| 2025-07-10 | 488.00 | 493.00 | 484.20 | 488.40 | 0.8M |
| 2025-07-09 | 494.00 | 499.80 | 486.80 | 488.80 | 1.0M |
| 2025-07-08 | 505.00 | 505.00 | 493.60 | 493.60 | 1.0M |
| 2025-07-07 | 502.00 | 505.50 | 500.00 | 503.00 | 0.8M |
| 2025-07-04 | 501.00 | 505.50 | 496.00 | 502.00 | 0.7M |
| 2025-07-03 | 494.40 | 502.00 | 493.00 | 500.50 | 0.8M |
| 2025-07-02 | 500.00 | 503.50 | 493.60 | 494.20 | 1.4M |
| 2025-07-01 | 514.50 | 516.50 | 501.50 | 504.50 | 1.3M |
| 2025-06-30 | 513.50 | 520.00 | 512.50 | 515.50 | 1.4M |
| 2025-06-27 | 513.00 | 514.00 | 500.00 | 508.00 | 1.8M |
| 2025-06-26 | 478.20 | 509.50 | 478.00 | 509.50 | 1.8M |
| 2025-06-25 | 474.80 | 482.00 | 473.00 | 474.80 | 2.6M |
| 2025-06-24 | 484.20 | 491.00 | 472.40 | 472.40 | 2.0M |
| 2025-06-23 | 501.50 | 501.50 | 487.60 | 490.20 | 1.3M |
| 2025-06-20 | 498.20 | 503.00 | 494.60 | 497.80 | 5.1M |
| 2025-06-19 | 503.00 | 508.00 | 498.60 | 498.60 | 1.1M |
| 2025-06-18 | 506.00 | 509.50 | 503.00 | 506.00 | 1.6M |
| 2025-06-17 | 510.00 | 510.50 | 504.00 | 508.50 | 1.7M |
| 2025-06-16 | 518.50 | 520.00 | 507.50 | 512.50 | 1.7M |
| 2025-06-13 | 507.00 | 519.50 | 506.50 | 518.00 | 1.6M |
| 2025-06-12 | 516.00 | 517.00 | 502.00 | 505.00 | 1.8M |
| 2025-06-11 | 505.00 | 519.00 | 500.00 | 516.00 | 18.5M |
| 2025-06-10 | 544.00 | 545.50 | 513.00 | 513.00 | 3.9M |
| 2025-06-09 | 544.50 | 550.50 | 542.50 | 550.00 | 1.3M |
| 2025-06-06 | 573.50 | 577.50 | 542.00 | 550.50 | 2.6M |
| 2025-06-05 | 551.00 | 578.50 | 548.00 | 572.00 | 3.3M |
| 2025-06-04 | 536.00 | 551.00 | 532.00 | 551.00 | 2.8M |
| 2025-06-03 | 524.00 | 534.50 | 519.50 | 533.00 | 2.7M |
| 2025-06-02 | 505.00 | 528.00 | 504.00 | 519.50 | 2.8M |
| 2025-05-30 | 496.40 | 508.00 | 496.40 | 497.20 | 2.4M |
| 2025-05-29 | 504.50 | 507.00 | 497.80 | 502.00 | 1.7M |
| 2025-05-28 | 488.80 | 503.00 | 487.40 | 501.50 | 2.6M |
| 2025-05-27 | 479.80 | 492.40 | 473.20 | 489.00 | 2.2M |
| 2025-05-23 | 480.20 | 481.80 | 460.80 | 466.20 | 2.2M |
| 2025-05-22 | 441.40 | 480.00 | 441.40 | 469.60 | 3.2M |
| 2025-05-21 | 441.80 | 445.60 | 438.00 | 439.80 | 1.9M |
| 2025-05-20 | 435.00 | 438.40 | 432.20 | 437.60 | 1.3M |
| 2025-05-19 | 427.60 | 434.40 | 426.00 | 434.40 | 2.9M |
| 2025-05-16 | 425.00 | 433.20 | 424.40 | 429.20 | 1.5M |
| 2025-05-15 | 422.00 | 429.40 | 421.20 | 422.80 | 1.4M |
| 2025-05-14 | 417.40 | 425.40 | 417.40 | 422.00 | 1.7M |
| 2025-05-13 | 409.80 | 418.20 | 406.60 | 416.20 | 1.6M |
| 2025-05-12 | 418.20 | 421.80 | 410.40 | 411.60 | 2.0M |
| 2025-05-09 | 430.00 | 431.80 | 421.40 | 426.40 | 2.2M |
| 2025-05-08 | 415.80 | 429.40 | 415.80 | 426.00 | 1.7M |
| 2025-05-07 | 416.60 | 420.20 | 413.20 | 415.80 | 1.7M |
| 2025-05-06 | 408.20 | 416.80 | 401.00 | 416.80 | 2.2M |
| 2025-05-02 | 400.00 | 403.60 | 395.80 | 400.80 | 5.3M |
| 2025-05-01 | 389.20 | 397.40 | 389.20 | 397.40 | 3.0M |
| 2025-04-30 | 394.00 | 398.40 | 385.40 | 392.60 | 3.1M |
| 2025-04-29 | 385.60 | 398.20 | 385.60 | 393.00 | 1.2M |
| 2025-04-28 | 390.60 | 393.00 | 384.40 | 384.40 | 1.0M |
| 2025-04-25 | 386.80 | 393.00 | 383.40 | 387.00 | 1.8M |
| 2025-04-24 | 383.00 | 384.00 | 376.60 | 383.80 | 1.4M |
| 2025-04-23 | 381.20 | 384.40 | 376.80 | 382.20 | 2.1M |
| 2025-04-22 | 386.60 | 388.20 | 379.60 | 379.60 | 2.1M |
| 2025-04-17 | 393.80 | 394.40 | 383.80 | 386.60 | 1.0M |
| 2025-04-16 | 418.80 | 424.80 | 394.80 | 396.20 | 1.7M |
| 2025-04-15 | 391.00 | 399.80 | 390.20 | 399.80 | 1.2M |
| 2025-04-14 | 384.80 | 392.40 | 381.60 | 391.00 | 1.5M |
| 2025-04-11 | 377.00 | 381.60 | 371.60 | 378.00 | 1.1M |
| 2025-04-10 | 380.80 | 387.40 | 370.00 | 377.40 | 1.7M |
| 2025-04-09 | 363.00 | 370.20 | 353.00 | 364.40 | 2.5M |
| 2025-04-08 | 368.40 | 380.60 | 365.20 | 369.80 | 2.1M |
| 2025-04-07 | 349.80 | 379.00 | 337.40 | 361.60 | 3.8M |
| 2025-04-04 | 394.20 | 397.60 | 370.00 | 377.40 | 3.1M |
| 2025-04-03 | 384.60 | 392.60 | 379.60 | 392.60 | 3.3M |
| 2025-04-02 | 392.60 | 398.20 | 380.60 | 386.20 | 1.4M |
| 2025-04-01 | 389.60 | 399.60 | 386.40 | 397.20 | 2.7M |
| 2025-03-31 | 387.40 | 390.40 | 375.60 | 386.20 | 3.2M |
| 2025-03-28 | 399.60 | 400.20 | 389.40 | 392.80 | 1.9M |
| 2025-03-27 | 401.20 | 410.00 | 400.00 | 403.20 | 3.4M |
| 2025-03-26 | 379.20 | 406.00 | 379.20 | 403.00 | 2.9M |
| 2025-03-25 | 380.40 | 383.40 | 375.60 | 377.20 | 2.2M |
| 2025-03-24 | 375.40 | 384.00 | 375.40 | 378.40 | 1.8M |
| 2025-03-21 | 373.20 | 381.40 | 373.20 | 373.20 | 5.5M |
| 2025-03-20 | 379.60 | 381.40 | 363.00 | 374.60 | 6.6M |
| 2025-03-19 | 387.20 | 395.00 | 377.20 | 379.20 | 4.1M |
| 2025-03-18 | 405.00 | 412.60 | 389.60 | 395.40 | 4.5M |
| 2025-03-17 | 446.00 | 455.20 | 408.20 | 416.20 | 9.1M |
| 2025-03-14 | 512.50 | 530.00 | 512.50 | 524.50 | 1.9M |
| 2025-03-13 | 512.50 | 518.50 | 510.00 | 516.00 | 1.5M |
| 2025-03-12 | 515.50 | 517.00 | 505.00 | 512.00 | 2.0M |
| 2025-03-11 | 521.50 | 526.50 | 515.00 | 515.00 | 3.2M |
| 2025-03-10 | 517.00 | 528.00 | 511.50 | 520.00 | 3.9M |
| 2025-03-07 | 533.50 | 536.00 | 508.00 | 514.00 | 5.1M |
| 2025-03-06 | 506.00 | 530.00 | 497.40 | 530.00 | 6.0M |
| 2025-03-05 | 461.40 | 497.60 | 459.40 | 493.60 | 4.8M |
| 2025-03-04 | 470.00 | 471.80 | 449.20 | 453.80 | 4.0M |
| 2025-03-03 | 435.00 | 460.80 | 432.00 | 456.40 | 4.3M |
| 2025-02-28 | 403.60 | 410.80 | 401.80 | 404.20 | 3.0M |
| 2025-02-27 | 400.60 | 403.80 | 397.40 | 403.80 | 1.2M |
| 2025-02-26 | 404.60 | 407.40 | 398.60 | 399.80 | 1.6M |
| 2025-02-25 | 397.00 | 403.60 | 393.00 | 400.20 | 2.7M |
| 2025-02-24 | 386.00 | 400.80 | 385.40 | 395.00 | 1.4M |
| 2025-02-21 | 390.60 | 391.20 | 384.80 | 384.80 | 1.2M |
| 2025-02-20 | 398.40 | 402.60 | 388.60 | 389.40 | 1.8M |
| 2025-02-19 | 408.80 | 408.80 | 398.40 | 401.80 | 1.7M |
| 2025-02-18 | 401.60 | 411.60 | 396.00 | 402.60 | 3.5M |
| 2025-02-17 | 384.60 | 392.80 | 377.20 | 392.00 | 2.4M |
| 2025-02-14 | 367.80 | 370.60 | 365.40 | 368.40 | 1.1M |
| 2025-02-13 | 367.60 | 372.40 | 365.80 | 369.60 | 0.9M |
| 2025-02-12 | 371.20 | 371.80 | 367.40 | 370.80 | 1.3M |
| 2025-02-11 | 365.00 | 371.40 | 365.00 | 370.60 | 1.4M |
| 2025-02-10 | 362.60 | 365.40 | 361.00 | 365.40 | 1.4M |
| 2025-02-07 | 360.00 | 365.40 | 359.80 | 361.40 | 0.8M |
| 2025-02-06 | 364.00 | 367.60 | 355.60 | 361.00 | 1.7M |
| 2025-02-05 | 365.80 | 365.80 | 361.40 | 364.60 | 1.5M |
| 2025-02-04 | 369.80 | 371.80 | 364.40 | 364.60 | 1.9M |
| 2025-02-03 | 369.20 | 374.80 | 365.60 | 371.60 | 1.5M |
| 2025-01-31 | 365.40 | 374.80 | 363.20 | 372.80 | 3.6M |
| 2025-01-30 | 370.00 | 373.60 | 362.80 | 362.80 | 1.8M |
| 2025-01-29 | 382.80 | 382.80 | 367.00 | 367.00 | 3.0M |
| 2025-01-28 | 387.80 | 388.20 | 381.40 | 382.40 | 1.9M |
| 2025-01-27 | 380.80 | 385.60 | 377.20 | 384.00 | 1.2M |
| 2025-01-24 | 384.20 | 388.60 | 380.40 | 384.20 | 1.2M |
| 2025-01-23 | 374.80 | 384.80 | 374.80 | 381.80 | 0.9M |
| 2025-01-22 | 388.00 | 389.60 | 382.40 | 382.40 | 1.7M |
| 2025-01-21 | 410.00 | 414.00 | 369.40 | 387.20 | 4.6M |
| 2025-01-20 | 423.00 | 423.00 | 420.20 | 420.60 | 2.2M |
| 2025-01-17 | 420.20 | 425.00 | 419.40 | 422.40 | 2.2M |
| 2025-01-16 | 416.00 | 423.60 | 411.40 | 423.00 | 1.8M |
| 2025-01-15 | 407.20 | 410.80 | 405.40 | 410.80 | 0.9M |
| 2025-01-14 | 405.60 | 408.60 | 402.80 | 405.20 | 2.6M |
| 2025-01-13 | 404.00 | 404.40 | 398.00 | 403.80 | 2.0M |
| 2025-01-10 | 413.60 | 413.80 | 404.60 | 404.60 | 0.9M |
| 2025-01-09 | 406.00 | 411.00 | 402.40 | 411.00 | 1.3M |
| 2025-01-08 | 411.00 | 415.60 | 406.40 | 408.40 | 0.8M |
| 2025-01-07 | 410.20 | 412.40 | 406.80 | 410.40 | 1.1M |
| 2025-01-06 | 415.80 | 415.80 | 407.00 | 410.00 | 1.3M |
| 2025-01-03 | 421.60 | 421.60 | 413.40 | 416.00 | 1.7M |
| 2025-01-02 | 415.80 | 421.20 | 414.60 | 420.00 | 0.7M |