| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
8,374.00 |
8,374.00 |
8,374.00 |
8,374.00 |
0.8K |
| 08:01 |
8,372.00 |
8,382.00 |
8,372.00 |
8,372.00 |
0.6K |
| 08:02 |
8,384.00 |
8,384.00 |
8,384.00 |
8,384.00 |
0.6K |
| 08:03 |
8,380.00 |
8,380.00 |
8,380.00 |
8,380.00 |
0.0K |
| 08:06 |
8,384.00 |
8,384.00 |
8,384.00 |
8,384.00 |
0.3K |
| 08:07 |
8,394.00 |
8,394.00 |
8,394.00 |
8,394.00 |
0.1K |
| 08:08 |
8,400.00 |
8,400.00 |
8,400.00 |
8,400.00 |
0.1K |
| 08:09 |
8,400.00 |
8,400.00 |
8,398.00 |
8,398.00 |
0.4K |
| 08:10 |
8,402.00 |
8,402.00 |
8,400.00 |
8,402.00 |
1.6K |
| 08:13 |
8,402.00 |
8,402.00 |
8,402.00 |
8,402.00 |
0.1K |
| 08:14 |
8,404.00 |
8,410.00 |
8,402.00 |
8,410.00 |
0.3K |
| 08:15 |
8,408.00 |
8,408.00 |
8,406.00 |
8,406.00 |
0.1K |
| 08:16 |
8,400.00 |
8,400.00 |
8,380.00 |
8,380.00 |
2.2K |
| 08:17 |
8,380.00 |
8,380.00 |
8,372.00 |
8,372.00 |
0.8K |
| 08:18 |
8,370.00 |
8,374.00 |
8,370.00 |
8,372.00 |
1.0K |
| 08:20 |
8,373.00 |
8,373.00 |
8,373.00 |
8,373.00 |
5.0K |
| 08:21 |
8,372.00 |
8,374.00 |
8,372.00 |
8,374.00 |
0.2K |
| 08:22 |
8,382.00 |
8,382.00 |
8,380.00 |
8,380.00 |
0.1K |
| 08:23 |
8,380.00 |
8,380.00 |
8,376.00 |
8,376.00 |
0.1K |
| 08:25 |
8,378.00 |
8,378.00 |
8,378.00 |
8,378.00 |
0.0K |
| 08:26 |
8,378.00 |
8,378.00 |
8,378.00 |
8,378.00 |
0.0K |
| 08:27 |
8,378.00 |
8,378.00 |
8,378.00 |
8,378.00 |
0.3K |
| 08:28 |
8,386.00 |
8,386.00 |
8,386.00 |
8,386.00 |
0.0K |
| 08:29 |
8,384.00 |
8,384.00 |
8,384.00 |
8,384.00 |
0.0K |
| 08:30 |
8,382.00 |
8,382.00 |
8,382.00 |
8,382.00 |
0.0K |
| 08:31 |
8,376.00 |
8,376.00 |
8,376.00 |
8,376.00 |
0.0K |
| 08:33 |
8,376.00 |
8,376.00 |
8,376.00 |
8,376.00 |
0.0K |
| 08:36 |
8,366.00 |
8,366.00 |
8,366.00 |
8,366.00 |
0.1K |
| 08:37 |
8,368.00 |
8,368.00 |
8,368.00 |
8,368.00 |
0.1K |
| 08:40 |
8,372.00 |
8,372.00 |
8,372.00 |
8,372.00 |
0.0K |
| 08:41 |
8,372.00 |
8,372.00 |
8,372.00 |
8,372.00 |
0.0K |
| 08:42 |
8,372.00 |
8,372.00 |
8,370.60 |
8,370.60 |
0.1K |
| 08:43 |
8,372.00 |
8,374.00 |
8,372.00 |
8,374.00 |
0.3K |
| 08:45 |
8,374.00 |
8,374.00 |
8,374.00 |
8,374.00 |
0.2K |
| 08:46 |
8,372.00 |
8,374.00 |
8,372.00 |
8,374.00 |
0.1K |
| 08:47 |
8,376.00 |
8,376.00 |
8,376.00 |
8,376.00 |
0.2K |
| 08:48 |
8,374.60 |
8,374.60 |
8,374.60 |
8,374.60 |
0.1K |
| 08:50 |
8,374.00 |
8,374.00 |
8,374.00 |
8,374.00 |
0.0K |
| 08:52 |
8,374.00 |
8,374.00 |
8,372.00 |
8,372.00 |
0.1K |
| 08:54 |
8,368.00 |
8,368.00 |
8,368.00 |
8,368.00 |
0.0K |
| 08:55 |
8,362.00 |
8,362.00 |
8,362.00 |
8,362.00 |
0.0K |
| 09:03 |
8,362.00 |
8,362.00 |
8,360.00 |
8,360.00 |
0.3K |
| 09:04 |
8,364.00 |
8,364.00 |
8,364.00 |
8,364.00 |
0.0K |
| 09:05 |
8,366.00 |
8,366.00 |
8,366.00 |
8,366.00 |
0.1K |
| 09:06 |
8,372.00 |
8,372.00 |
8,372.00 |
8,372.00 |
0.5K |
| 09:07 |
8,372.00 |
8,372.00 |
8,372.00 |
8,372.00 |
0.8K |
| 09:08 |
8,374.00 |
8,374.00 |
8,374.00 |
8,374.00 |
0.0K |
| 09:09 |
8,374.00 |
8,374.00 |
8,374.00 |
8,374.00 |
0.1K |
| 09:13 |
8,370.00 |
8,376.00 |
8,370.00 |
8,376.00 |
0.2K |
| 09:14 |
8,376.00 |
8,376.80 |
8,376.00 |
8,376.80 |
0.0K |
| 09:17 |
8,382.00 |
8,382.00 |
8,378.00 |
8,378.00 |
0.2K |
| 09:19 |
8,374.00 |
8,380.00 |
8,374.00 |
8,380.00 |
0.2K |
| 09:20 |
8,382.00 |
8,382.00 |
8,382.00 |
8,382.00 |
0.0K |
| 09:21 |
8,380.00 |
8,380.00 |
8,380.00 |
8,380.00 |
0.0K |
| 09:23 |
8,378.00 |
8,378.00 |
8,378.00 |
8,378.00 |
0.0K |
| 09:24 |
8,376.00 |
8,376.00 |
8,376.00 |
8,376.00 |
0.2K |
| 09:26 |
8,376.00 |
8,376.00 |
8,376.00 |
8,376.00 |
0.0K |
| 09:27 |
8,376.00 |
8,376.00 |
8,374.00 |
8,374.00 |
0.1K |
| 09:28 |
8,372.00 |
8,372.00 |
8,372.00 |
8,372.00 |
0.0K |
| 09:30 |
8,368.00 |
8,368.00 |
8,362.00 |
8,368.00 |
1.9K |
| 09:31 |
8,368.00 |
8,372.00 |
8,368.00 |
8,372.00 |
0.8K |
| 09:33 |
8,372.00 |
8,374.10 |
8,372.00 |
8,374.10 |
0.1K |
| 09:35 |
8,372.00 |
8,372.00 |
8,372.00 |
8,372.00 |
0.0K |
| 09:36 |
8,372.00 |
8,374.00 |
8,372.00 |
8,374.00 |
0.6K |
| 09:38 |
8,372.00 |
8,372.00 |
8,372.00 |
8,372.00 |
0.0K |
| 09:41 |
8,370.00 |
8,370.00 |
8,370.00 |
8,370.00 |
0.1K |
| 09:42 |
8,372.00 |
8,372.00 |
8,372.00 |
8,372.00 |
0.1K |
| 09:43 |
8,368.00 |
8,368.00 |
8,368.00 |
8,368.00 |
0.0K |
| 09:45 |
8,363.38 |
8,363.38 |
8,363.38 |
8,363.38 |
0.0K |
| 09:46 |
8,356.00 |
8,356.00 |
8,356.00 |
8,356.00 |
0.2K |
| 09:47 |
8,358.00 |
8,358.00 |
8,358.00 |
8,358.00 |
0.0K |
| 09:51 |
8,358.00 |
8,358.00 |
8,356.00 |
8,356.00 |
0.7K |
| 09:53 |
8,354.00 |
8,358.00 |
8,354.00 |
8,358.00 |
2.0K |
| 09:55 |
8,360.00 |
8,360.00 |
8,360.00 |
8,360.00 |
0.0K |
| 09:56 |
8,356.00 |
8,356.00 |
8,354.00 |
8,354.00 |
0.3K |
| 09:58 |
8,350.00 |
8,350.00 |
8,350.00 |
8,350.00 |
0.0K |
| 09:59 |
8,348.80 |
8,350.00 |
8,348.80 |
8,350.00 |
0.1K |
| 10:00 |
8,346.00 |
8,348.00 |
8,346.00 |
8,346.00 |
0.2K |
| 10:02 |
8,340.00 |
8,340.00 |
8,340.00 |
8,340.00 |
0.0K |
| 10:03 |
8,346.00 |
8,346.00 |
8,346.00 |
8,346.00 |
0.1K |
| 10:05 |
8,348.00 |
8,350.00 |
8,348.00 |
8,350.00 |
2.3K |
| 10:07 |
8,352.00 |
8,352.00 |
8,352.00 |
8,352.00 |
0.3K |
| 10:08 |
8,352.00 |
8,352.00 |
8,352.00 |
8,352.00 |
0.1K |
| 10:09 |
8,348.00 |
8,348.00 |
8,348.00 |
8,348.00 |
0.1K |
| 10:12 |
8,350.00 |
8,350.00 |
8,350.00 |
8,350.00 |
0.1K |
| 10:13 |
8,352.00 |
8,352.00 |
8,348.10 |
8,348.10 |
0.3K |
| 10:14 |
8,352.00 |
8,352.00 |
8,352.00 |
8,352.00 |
0.1K |
| 10:15 |
8,348.00 |
8,348.00 |
8,348.00 |
8,348.00 |
0.0K |
| 10:17 |
8,350.00 |
8,350.00 |
8,350.00 |
8,350.00 |
0.1K |
| 10:18 |
8,354.00 |
8,354.00 |
8,352.00 |
8,352.00 |
0.2K |
| 10:19 |
8,351.12 |
8,352.00 |
8,351.12 |
8,352.00 |
0.1K |
| 10:20 |
8,352.00 |
8,354.00 |
8,352.00 |
8,354.00 |
0.1K |
| 10:23 |
8,350.00 |
8,350.00 |
8,350.00 |
8,350.00 |
0.0K |
| 10:25 |
8,352.00 |
8,354.00 |
8,352.00 |
8,354.00 |
0.2K |
| 10:26 |
8,356.00 |
8,356.00 |
8,356.00 |
8,356.00 |
0.1K |
| 10:27 |
8,356.00 |
8,356.00 |
8,356.00 |
8,356.00 |
0.0K |
| 10:30 |
8,358.00 |
8,358.00 |
8,358.00 |
8,358.00 |
0.1K |
| 10:31 |
8,358.00 |
8,358.00 |
8,356.00 |
8,356.00 |
0.1K |
| 10:32 |
8,360.00 |
8,360.00 |
8,358.00 |
8,358.00 |
0.0K |
| 10:34 |
8,360.00 |
8,360.00 |
8,360.00 |
8,360.00 |
0.0K |
| 10:35 |
8,362.00 |
8,362.00 |
8,362.00 |
8,362.00 |
0.1K |
| 10:39 |
8,370.00 |
8,370.00 |
8,368.00 |
8,368.00 |
0.1K |
| 10:44 |
8,370.10 |
8,370.10 |
8,370.10 |
8,370.10 |
0.0K |
| 10:45 |
8,368.00 |
8,368.00 |
8,368.00 |
8,368.00 |
0.1K |
| 10:46 |
8,366.00 |
8,366.00 |
8,366.00 |
8,366.00 |
0.0K |
| 10:50 |
8,370.00 |
8,370.00 |
8,366.00 |
8,366.00 |
0.0K |
| 10:54 |
8,368.00 |
8,368.00 |
8,368.00 |
8,368.00 |
0.1K |
| 10:55 |
8,366.00 |
8,372.00 |
8,366.00 |
8,372.00 |
0.1K |
| 10:56 |
8,372.00 |
8,372.00 |
8,372.00 |
8,372.00 |
0.1K |
| 10:58 |
8,368.00 |
8,374.00 |
8,368.00 |
8,374.00 |
0.3K |
| 10:59 |
8,376.00 |
8,376.00 |
8,373.40 |
8,373.40 |
0.2K |
| 11:01 |
8,374.00 |
8,374.00 |
8,374.00 |
8,374.00 |
0.1K |
| 11:02 |
8,376.00 |
8,394.00 |
8,376.00 |
8,394.00 |
3.4K |
| 11:03 |
8,392.00 |
8,392.00 |
8,392.00 |
8,392.00 |
0.0K |
| 11:04 |
8,388.00 |
8,388.00 |
8,384.00 |
8,384.00 |
0.0K |
| 11:05 |
8,388.00 |
8,388.00 |
8,388.00 |
8,388.00 |
0.0K |
| 11:06 |
8,386.00 |
8,386.00 |
8,378.00 |
8,378.00 |
0.4K |
| 11:07 |
8,374.00 |
8,396.00 |
8,374.00 |
8,390.00 |
2.0K |
| 11:08 |
8,384.00 |
8,386.00 |
8,382.81 |
8,382.80 |
0.3K |
| 11:09 |
8,380.00 |
8,390.00 |
8,380.00 |
8,390.00 |
2.9K |
| 11:10 |
8,388.00 |
8,390.00 |
8,386.00 |
8,386.00 |
0.4K |
| 11:11 |
8,386.00 |
8,386.00 |
8,378.00 |
8,378.00 |
0.4K |
| 11:12 |
8,380.00 |
8,394.00 |
8,380.00 |
8,394.00 |
6.6K |
| 11:13 |
8,396.00 |
8,396.00 |
8,388.00 |
8,388.00 |
0.1K |
| 11:14 |
8,388.00 |
8,390.00 |
8,388.00 |
8,390.00 |
0.2K |
| 11:15 |
8,388.00 |
8,392.00 |
8,384.00 |
8,384.00 |
0.0K |
| 11:17 |
8,384.00 |
8,384.00 |
8,380.00 |
8,380.00 |
0.2K |
| 11:19 |
8,374.00 |
8,374.00 |
8,374.00 |
8,374.00 |
0.1K |
| 11:20 |
8,380.00 |
8,380.00 |
8,380.00 |
8,380.00 |
0.0K |
| 11:23 |
8,368.00 |
8,368.00 |
8,366.00 |
8,366.00 |
0.0K |
| 11:26 |
8,372.00 |
8,372.00 |
8,372.00 |
8,372.00 |
0.2K |
| 11:28 |
8,372.00 |
8,374.00 |
8,372.00 |
8,374.00 |
0.1K |
| 11:29 |
8,374.00 |
8,374.00 |
8,374.00 |
8,374.00 |
0.0K |
| 11:30 |
8,372.00 |
8,372.00 |
8,372.00 |
8,372.00 |
0.0K |
| 11:31 |
8,374.00 |
8,374.00 |
8,371.90 |
8,371.90 |
0.1K |
| 11:33 |
8,374.00 |
8,374.00 |
8,374.00 |
8,374.00 |
0.0K |
| 11:35 |
8,374.00 |
8,374.00 |
8,374.00 |
8,374.00 |
0.1K |
| 11:37 |
8,370.00 |
8,370.00 |
8,370.00 |
8,370.00 |
0.1K |
| 11:38 |
8,376.00 |
8,376.00 |
8,376.00 |
8,376.00 |
0.0K |
| 11:39 |
8,368.00 |
8,368.00 |
8,360.00 |
8,368.00 |
0.8K |
| 11:40 |
8,372.00 |
8,372.00 |
8,372.00 |
8,372.00 |
0.9K |
| 11:41 |
8,374.00 |
8,374.00 |
8,374.00 |
8,374.00 |
0.0K |
| 11:44 |
8,368.00 |
8,368.00 |
8,368.00 |
8,368.00 |
0.2K |
| 11:45 |
8,372.00 |
8,372.00 |
8,372.00 |
8,372.00 |
0.2K |
| 11:46 |
8,374.00 |
8,374.00 |
8,374.00 |
8,374.00 |
0.0K |
| 11:47 |
8,370.00 |
8,370.00 |
8,368.00 |
8,368.00 |
0.1K |
| 11:48 |
8,364.00 |
8,364.00 |
8,364.00 |
8,364.00 |
0.0K |
| 11:50 |
8,370.00 |
8,370.00 |
8,370.00 |
8,370.00 |
0.1K |
| 11:52 |
8,372.00 |
8,374.00 |
8,372.00 |
8,374.00 |
0.2K |
| 11:55 |
8,378.00 |
8,380.00 |
8,378.00 |
8,380.00 |
0.1K |
| 11:58 |
8,380.00 |
8,380.00 |
8,380.00 |
8,380.00 |
0.5K |
| 12:00 |
8,380.00 |
8,380.00 |
8,378.00 |
8,378.00 |
0.1K |
| 12:01 |
8,380.00 |
8,384.00 |
8,380.00 |
8,384.00 |
0.1K |
| 12:02 |
8,378.00 |
8,380.00 |
8,378.00 |
8,380.00 |
0.1K |
| 12:03 |
8,378.00 |
8,378.00 |
8,374.10 |
8,374.10 |
0.2K |
| 12:04 |
8,375.20 |
8,378.00 |
8,375.20 |
8,378.00 |
0.4K |
| 12:07 |
8,377.30 |
8,378.00 |
8,377.30 |
8,378.00 |
0.1K |
| 12:08 |
8,380.00 |
8,380.00 |
8,378.80 |
8,378.80 |
0.1K |
| 12:12 |
8,384.00 |
8,384.00 |
8,384.00 |
8,384.00 |
0.1K |
| 12:14 |
8,386.00 |
8,386.00 |
8,386.00 |
8,386.00 |
0.0K |
| 12:15 |
8,386.00 |
8,386.00 |
8,386.00 |
8,386.00 |
0.1K |
| 12:18 |
8,384.11 |
8,384.11 |
8,384.11 |
8,384.11 |
0.2K |
| 12:24 |
8,382.18 |
8,382.18 |
8,382.18 |
8,382.18 |
0.1K |
| 12:25 |
8,380.00 |
8,386.00 |
8,380.00 |
8,386.00 |
0.3K |
| 12:26 |
8,384.00 |
8,384.00 |
8,376.00 |
8,376.00 |
0.1K |
| 12:27 |
8,380.00 |
8,380.00 |
8,380.00 |
8,380.00 |
0.0K |
| 12:29 |
8,386.00 |
8,386.00 |
8,386.00 |
8,386.00 |
0.1K |
| 12:31 |
8,386.00 |
8,386.00 |
8,386.00 |
8,386.00 |
0.0K |
| 12:33 |
8,382.00 |
8,382.00 |
8,382.00 |
8,382.00 |
0.0K |
| 12:38 |
8,388.00 |
8,388.00 |
8,386.00 |
8,386.00 |
0.1K |
| 12:39 |
8,383.89 |
8,383.89 |
8,383.89 |
8,383.89 |
0.0K |
| 12:40 |
8,386.00 |
8,388.00 |
8,386.00 |
8,388.00 |
0.2K |
| 12:41 |
8,392.00 |
8,392.00 |
8,392.00 |
8,392.00 |
0.0K |
| 12:44 |
8,392.00 |
8,392.00 |
8,392.00 |
8,392.00 |
0.2K |
| 12:45 |
8,394.00 |
8,394.00 |
8,394.00 |
8,394.00 |
0.1K |
| 12:48 |
8,390.00 |
8,390.00 |
8,388.00 |
8,388.00 |
0.1K |
| 12:49 |
8,392.00 |
8,392.00 |
8,392.00 |
8,392.00 |
0.1K |
| 12:51 |
8,396.00 |
8,396.00 |
8,396.00 |
8,396.00 |
0.1K |
| 12:52 |
8,396.00 |
8,396.00 |
8,396.00 |
8,396.00 |
0.0K |
| 12:53 |
8,398.00 |
8,398.00 |
8,398.00 |
8,398.00 |
0.0K |
| 12:55 |
8,398.00 |
8,398.00 |
8,398.00 |
8,398.00 |
0.0K |
| 12:56 |
8,396.00 |
8,400.00 |
8,396.00 |
8,400.00 |
0.5K |
| 12:59 |
8,400.00 |
8,401.90 |
8,400.00 |
8,401.90 |
0.3K |
| 13:00 |
8,398.00 |
8,400.00 |
8,394.00 |
8,394.00 |
0.1K |
| 13:04 |
8,388.00 |
8,388.00 |
8,388.00 |
8,388.00 |
0.1K |
| 13:08 |
8,390.00 |
8,390.00 |
8,390.00 |
8,390.00 |
0.2K |
| 13:10 |
8,386.00 |
8,386.00 |
8,386.00 |
8,386.00 |
0.1K |
| 13:11 |
8,382.00 |
8,384.00 |
8,380.00 |
8,384.00 |
0.6K |
| 13:15 |
8,388.00 |
8,388.00 |
8,388.00 |
8,388.00 |
0.2K |
| 13:16 |
8,392.00 |
8,392.00 |
8,388.00 |
8,388.00 |
0.1K |
| 13:17 |
8,394.00 |
8,394.00 |
8,394.00 |
8,394.00 |
0.0K |
| 13:21 |
8,396.00 |
8,396.00 |
8,396.00 |
8,396.00 |
0.0K |
| 13:23 |
8,398.00 |
8,398.00 |
8,398.00 |
8,398.00 |
0.0K |
| 13:24 |
8,396.00 |
8,396.00 |
8,390.00 |
8,390.00 |
0.1K |
| 13:26 |
8,390.00 |
8,390.00 |
8,390.00 |
8,390.00 |
0.1K |
| 13:29 |
8,384.00 |
8,390.00 |
8,384.00 |
8,390.00 |
0.4K |
| 13:30 |
8,388.00 |
8,390.00 |
8,388.00 |
8,390.00 |
0.3K |
| 13:31 |
8,392.00 |
8,392.00 |
8,392.00 |
8,392.00 |
0.1K |
| 13:32 |
8,390.00 |
8,392.00 |
8,388.00 |
8,392.00 |
0.4K |
| 13:33 |
8,396.00 |
8,396.00 |
8,396.00 |
8,396.00 |
0.1K |
| 13:34 |
8,398.00 |
8,400.00 |
8,398.00 |
8,400.00 |
0.3K |
| 13:35 |
8,400.00 |
8,400.00 |
8,400.00 |
8,400.00 |
0.1K |
| 13:36 |
8,400.00 |
8,400.00 |
8,400.00 |
8,400.00 |
0.1K |
| 13:38 |
8,404.00 |
8,412.00 |
8,404.00 |
8,412.00 |
0.2K |
| 13:40 |
8,412.00 |
8,412.00 |
8,412.00 |
8,412.00 |
0.3K |
| 13:41 |
8,418.00 |
8,422.00 |
8,418.00 |
8,422.00 |
2.2K |
| 13:42 |
8,416.00 |
8,416.00 |
8,416.00 |
8,416.00 |
0.0K |
| 13:44 |
8,420.00 |
8,420.00 |
8,418.00 |
8,418.00 |
0.1K |
| 13:45 |
8,416.00 |
8,416.00 |
8,408.00 |
8,408.00 |
0.2K |
| 13:48 |
8,410.00 |
8,410.00 |
8,410.00 |
8,410.00 |
0.1K |
| 13:49 |
8,408.00 |
8,408.00 |
8,408.00 |
8,408.00 |
0.1K |
| 13:53 |
8,408.00 |
8,408.00 |
8,408.00 |
8,408.00 |
0.1K |
| 13:54 |
8,408.00 |
8,408.00 |
8,408.00 |
8,408.00 |
0.0K |
| 13:56 |
8,410.00 |
8,412.00 |
8,410.00 |
8,412.00 |
0.1K |
| 13:57 |
8,410.00 |
8,410.00 |
8,410.00 |
8,410.00 |
0.0K |
| 14:00 |
8,408.00 |
8,412.00 |
8,408.00 |
8,412.00 |
0.5K |
| 14:01 |
8,416.00 |
8,416.00 |
8,416.00 |
8,416.00 |
0.0K |
| 14:02 |
8,409.40 |
8,409.40 |
8,409.40 |
8,409.40 |
0.1K |
| 14:03 |
8,408.00 |
8,408.00 |
8,408.00 |
8,408.00 |
0.0K |
| 14:04 |
8,410.00 |
8,410.00 |
8,410.00 |
8,410.00 |
0.1K |
| 14:05 |
8,406.00 |
8,406.00 |
8,398.00 |
8,398.00 |
0.8K |
| 14:06 |
8,400.00 |
8,400.00 |
8,398.00 |
8,400.00 |
0.2K |
| 14:07 |
8,400.00 |
8,400.00 |
8,400.00 |
8,400.00 |
0.0K |
| 14:08 |
8,402.00 |
8,402.00 |
8,402.00 |
8,402.00 |
0.0K |
| 14:09 |
8,396.00 |
8,396.00 |
8,396.00 |
8,396.00 |
0.1K |
| 14:10 |
8,390.00 |
8,390.00 |
8,390.00 |
8,390.00 |
1.0K |
| 14:11 |
8,392.00 |
8,392.00 |
8,386.00 |
8,386.00 |
0.5K |
| 14:12 |
8,390.00 |
8,390.00 |
8,386.00 |
8,386.00 |
0.0K |
| 14:13 |
8,386.00 |
8,386.00 |
8,385.89 |
8,385.89 |
0.1K |
| 14:14 |
8,388.00 |
8,392.00 |
8,388.00 |
8,392.00 |
0.4K |
| 14:15 |
8,392.00 |
8,392.00 |
8,390.00 |
8,390.00 |
0.1K |
| 14:16 |
8,392.00 |
8,392.00 |
8,390.00 |
8,390.00 |
0.2K |
| 14:17 |
8,390.00 |
8,390.00 |
8,390.00 |
8,390.00 |
0.0K |
| 14:20 |
8,390.00 |
8,390.00 |
8,388.00 |
8,390.00 |
0.3K |
| 14:21 |
8,392.00 |
8,392.00 |
8,392.00 |
8,392.00 |
0.2K |
| 14:22 |
8,400.00 |
8,400.00 |
8,400.00 |
8,400.00 |
0.1K |
| 14:23 |
8,404.00 |
8,408.00 |
8,404.00 |
8,408.00 |
0.0K |
| 14:24 |
8,404.00 |
8,404.00 |
8,400.00 |
8,400.00 |
0.3K |
| 14:25 |
8,402.00 |
8,402.00 |
8,402.00 |
8,402.00 |
0.0K |
| 14:26 |
8,404.00 |
8,404.00 |
8,404.00 |
8,404.00 |
0.1K |
| 14:27 |
8,406.00 |
8,406.00 |
8,398.00 |
8,398.00 |
0.0K |
| 14:28 |
8,406.00 |
8,406.00 |
8,402.00 |
8,402.00 |
0.2K |
| 14:29 |
8,408.00 |
8,424.00 |
8,408.00 |
8,424.00 |
0.7K |
| 14:30 |
8,428.00 |
8,428.00 |
8,422.00 |
8,424.00 |
3.3K |
| 14:31 |
8,432.00 |
8,440.00 |
8,432.00 |
8,434.00 |
2.8K |
| 14:32 |
8,438.00 |
8,460.00 |
8,434.00 |
8,454.00 |
1.5K |
| 14:33 |
8,454.00 |
8,466.00 |
8,454.00 |
8,462.00 |
1.9K |
| 14:34 |
8,460.00 |
8,460.00 |
8,446.00 |
8,446.00 |
0.6K |
| 14:35 |
8,438.00 |
8,438.00 |
8,410.00 |
8,410.00 |
2.0K |
| 14:36 |
8,412.00 |
8,428.00 |
8,412.00 |
8,428.00 |
3.1K |
| 14:37 |
8,426.00 |
8,438.00 |
8,426.00 |
8,430.00 |
0.8K |
| 14:38 |
8,438.00 |
8,442.00 |
8,434.00 |
8,442.00 |
4.4K |
| 14:39 |
8,444.00 |
8,444.00 |
8,436.00 |
8,436.00 |
0.2K |
| 14:40 |
8,440.00 |
8,446.00 |
8,440.00 |
8,444.00 |
0.9K |
| 14:41 |
8,444.00 |
8,444.00 |
8,444.00 |
8,444.00 |
1.2K |
| 14:42 |
8,436.00 |
8,440.00 |
8,432.00 |
8,432.00 |
2.0K |
| 14:43 |
8,424.00 |
8,432.00 |
8,422.00 |
8,432.00 |
1.1K |
| 14:44 |
8,430.00 |
8,430.00 |
8,428.00 |
8,428.00 |
0.4K |
| 14:45 |
8,426.00 |
8,426.00 |
8,412.00 |
8,418.00 |
0.5K |
| 14:46 |
8,414.00 |
8,436.00 |
8,414.00 |
8,436.00 |
1.0K |
| 14:47 |
8,444.00 |
8,446.00 |
8,438.00 |
8,438.00 |
1.0K |
| 14:48 |
8,440.00 |
8,442.00 |
8,426.00 |
8,426.00 |
1.0K |
| 14:49 |
8,428.00 |
8,430.00 |
8,424.00 |
8,424.00 |
0.9K |
| 14:50 |
8,424.00 |
8,424.00 |
8,414.00 |
8,414.00 |
1.0K |
| 14:51 |
8,408.00 |
8,424.00 |
8,408.00 |
8,424.00 |
1.2K |
| 14:52 |
8,420.00 |
8,420.55 |
8,418.00 |
8,420.55 |
0.9K |
| 14:53 |
8,422.00 |
8,422.60 |
8,416.00 |
8,416.00 |
0.8K |
| 14:54 |
8,422.00 |
8,422.00 |
8,412.00 |
8,412.00 |
0.9K |
| 14:55 |
8,408.00 |
8,420.00 |
8,408.00 |
8,420.00 |
1.7K |
| 14:56 |
8,422.00 |
8,422.00 |
8,418.00 |
8,422.00 |
1.5K |
| 14:57 |
8,420.00 |
8,420.00 |
8,419.45 |
8,419.45 |
0.3K |
| 14:58 |
8,420.00 |
8,420.00 |
8,418.00 |
8,418.00 |
0.5K |
| 14:59 |
8,418.00 |
8,418.00 |
8,410.00 |
8,410.00 |
0.6K |
| 15:00 |
8,414.00 |
8,416.00 |
8,412.00 |
8,414.00 |
0.2K |
| 15:01 |
8,412.00 |
8,414.10 |
8,412.00 |
8,414.10 |
0.2K |
| 15:02 |
8,408.00 |
8,408.00 |
8,400.00 |
8,400.00 |
1.1K |
| 15:03 |
8,402.00 |
8,402.00 |
8,392.00 |
8,392.00 |
0.7K |
| 15:04 |
8,390.00 |
8,400.00 |
8,390.00 |
8,400.00 |
0.7K |
| 15:05 |
8,394.00 |
8,394.00 |
8,390.00 |
8,390.00 |
0.3K |
| 15:06 |
8,382.00 |
8,382.00 |
8,378.00 |
8,378.00 |
0.2K |
| 15:07 |
8,370.00 |
8,370.00 |
8,368.00 |
8,368.00 |
0.2K |
| 15:08 |
8,370.00 |
8,384.40 |
8,370.00 |
8,384.40 |
1.2K |
| 15:09 |
8,382.00 |
8,384.00 |
8,382.00 |
8,384.00 |
0.9K |
| 15:10 |
8,386.00 |
8,386.00 |
8,380.00 |
8,382.00 |
1.0K |
| 15:11 |
8,378.00 |
8,380.00 |
8,378.00 |
8,380.00 |
0.2K |
| 15:12 |
8,384.00 |
8,384.00 |
8,384.00 |
8,384.00 |
0.2K |
| 15:13 |
8,378.00 |
8,378.00 |
8,378.00 |
8,378.00 |
0.4K |
| 15:14 |
8,375.00 |
8,375.00 |
8,375.00 |
8,375.00 |
0.1K |
| 15:15 |
8,372.00 |
8,372.00 |
8,370.00 |
8,370.00 |
0.2K |
| 15:16 |
8,378.00 |
8,382.00 |
8,378.00 |
8,382.00 |
0.6K |
| 15:17 |
8,380.00 |
8,380.00 |
8,378.00 |
8,378.00 |
0.4K |
| 15:18 |
8,376.00 |
8,378.00 |
8,376.00 |
8,378.00 |
0.8K |
| 15:19 |
8,378.00 |
8,378.00 |
8,370.00 |
8,370.00 |
0.4K |
| 15:20 |
8,372.00 |
8,374.00 |
8,372.00 |
8,374.00 |
0.1K |
| 15:21 |
8,368.00 |
8,368.00 |
8,362.00 |
8,362.00 |
0.2K |
| 15:22 |
8,364.00 |
8,364.00 |
8,360.00 |
8,362.00 |
2.9K |
| 15:23 |
8,374.00 |
8,376.00 |
8,370.00 |
8,374.00 |
1.3K |
| 15:24 |
8,370.00 |
8,370.00 |
8,370.00 |
8,370.00 |
0.4K |
| 15:25 |
8,364.00 |
8,364.00 |
8,362.00 |
8,362.00 |
0.4K |
| 15:26 |
8,360.00 |
8,366.00 |
8,360.00 |
8,366.00 |
0.4K |
| 15:27 |
8,368.00 |
8,368.00 |
8,368.00 |
8,368.00 |
0.4K |
| 15:28 |
8,372.00 |
8,376.00 |
8,372.00 |
8,374.00 |
0.6K |
| 15:29 |
8,380.00 |
8,380.00 |
8,380.00 |
8,380.00 |
0.1K |
| 15:30 |
8,380.00 |
8,380.00 |
8,364.00 |
8,366.00 |
0.6K |
| 15:31 |
8,364.00 |
8,364.00 |
8,364.00 |
8,364.00 |
0.6K |
| 15:32 |
8,364.00 |
8,364.00 |
8,364.00 |
8,364.00 |
0.1K |
| 15:33 |
8,368.00 |
8,368.00 |
8,368.00 |
8,368.00 |
0.0K |
| 15:34 |
8,362.00 |
8,362.00 |
8,362.00 |
8,362.00 |
0.5K |
| 15:35 |
8,362.00 |
8,362.00 |
8,358.00 |
8,358.00 |
0.3K |
| 15:36 |
8,364.00 |
8,368.00 |
8,364.00 |
8,368.00 |
0.1K |
| 15:37 |
8,362.00 |
8,362.00 |
8,362.00 |
8,362.00 |
0.0K |
| 15:38 |
8,358.00 |
8,364.00 |
8,352.00 |
8,362.00 |
0.6K |
| 15:39 |
8,364.00 |
8,364.00 |
8,364.00 |
8,364.00 |
0.2K |
| 15:40 |
8,360.00 |
8,362.00 |
8,360.00 |
8,362.00 |
0.2K |
| 15:41 |
8,360.00 |
8,360.00 |
8,360.00 |
8,360.00 |
0.0K |
| 15:42 |
8,352.00 |
8,352.00 |
8,352.00 |
8,352.00 |
0.3K |
| 15:43 |
8,352.00 |
8,352.00 |
8,350.00 |
8,350.00 |
0.5K |
| 15:44 |
8,353.98 |
8,353.98 |
8,350.00 |
8,350.00 |
0.9K |
| 15:45 |
8,348.00 |
8,348.00 |
8,340.00 |
8,340.00 |
0.2K |
| 15:46 |
8,346.00 |
8,348.00 |
8,344.00 |
8,344.00 |
0.4K |
| 15:47 |
8,348.00 |
8,350.00 |
8,348.00 |
8,350.00 |
0.6K |
| 15:48 |
8,350.00 |
8,350.00 |
8,348.00 |
8,348.00 |
0.1K |
| 15:49 |
8,348.00 |
8,350.00 |
8,340.00 |
8,340.00 |
1.1K |
| 15:50 |
8,340.00 |
8,342.00 |
8,336.00 |
8,336.00 |
0.5K |
| 15:51 |
8,340.00 |
8,344.00 |
8,340.00 |
8,344.00 |
0.2K |
| 15:52 |
8,336.00 |
8,338.00 |
8,336.00 |
8,338.00 |
0.5K |
| 15:53 |
8,328.00 |
8,328.00 |
8,328.00 |
8,328.00 |
0.6K |
| 15:54 |
8,328.00 |
8,328.00 |
8,328.00 |
8,328.00 |
0.6K |
| 15:55 |
8,328.00 |
8,338.00 |
8,328.00 |
8,338.00 |
0.3K |
| 15:56 |
8,334.00 |
8,334.00 |
8,334.00 |
8,334.00 |
0.2K |
| 15:57 |
8,334.00 |
8,334.00 |
8,332.00 |
8,332.00 |
0.4K |
| 15:58 |
8,328.00 |
8,332.00 |
8,328.00 |
8,332.00 |
0.5K |
| 15:59 |
8,336.00 |
8,336.00 |
8,336.00 |
8,336.00 |
0.2K |
| 16:00 |
8,336.00 |
8,344.00 |
8,336.00 |
8,344.00 |
0.5K |
| 16:01 |
8,342.00 |
8,342.00 |
8,342.00 |
8,342.00 |
0.5K |
| 16:02 |
8,340.00 |
8,344.00 |
8,340.00 |
8,344.00 |
0.3K |
| 16:04 |
8,338.00 |
8,342.00 |
8,338.00 |
8,342.00 |
2.6K |
| 16:06 |
8,344.00 |
8,346.00 |
8,344.00 |
8,344.00 |
0.5K |
| 16:07 |
8,344.00 |
8,344.00 |
8,344.00 |
8,344.00 |
0.3K |
| 16:08 |
8,346.00 |
8,346.00 |
8,342.00 |
8,342.00 |
0.4K |
| 16:09 |
8,336.00 |
8,338.00 |
8,336.00 |
8,338.00 |
0.3K |
| 16:10 |
8,334.00 |
8,334.00 |
8,334.00 |
8,334.00 |
0.3K |
| 16:11 |
8,336.00 |
8,336.00 |
8,336.00 |
8,336.00 |
0.2K |
| 16:12 |
8,332.00 |
8,332.00 |
8,332.00 |
8,332.00 |
0.1K |
| 16:13 |
8,335.40 |
8,335.40 |
8,335.40 |
8,335.40 |
0.1K |
| 16:14 |
8,334.00 |
8,334.00 |
8,334.00 |
8,334.00 |
0.1K |
| 16:16 |
8,334.00 |
8,338.00 |
8,334.00 |
8,338.00 |
0.3K |
| 16:17 |
8,338.00 |
8,338.00 |
8,338.00 |
8,338.00 |
0.1K |
| 16:18 |
8,338.00 |
8,342.00 |
8,338.00 |
8,340.00 |
0.3K |
| 16:19 |
8,342.00 |
8,342.00 |
8,342.00 |
8,342.00 |
0.0K |
| 16:20 |
8,346.00 |
8,346.00 |
8,346.00 |
8,346.00 |
0.2K |
| 16:21 |
8,344.00 |
8,346.00 |
8,344.00 |
8,346.00 |
0.1K |
| 16:22 |
8,346.00 |
8,346.00 |
8,346.00 |
8,346.00 |
0.0K |
| 16:23 |
8,350.00 |
8,352.00 |
8,348.00 |
8,352.00 |
1.7K |
| 16:25 |
8,352.00 |
8,352.00 |
8,348.00 |
8,348.00 |
0.2K |
| 16:26 |
8,352.00 |
8,352.00 |
8,352.00 |
8,352.00 |
0.0K |
| 16:27 |
8,350.00 |
8,350.00 |
8,346.00 |
8,346.00 |
0.4K |
| 16:29 |
8,346.00 |
8,346.00 |
8,346.00 |
8,346.00 |
0.1K |
| 16:35 |
8,360.00 |
8,360.00 |
8,360.00 |
8,360.00 |
31.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-02 |
8,946.00 |
9,012.00 |
8,858.00 |
8,926.00 |
0.3M |
| 2025-10-01 |
8,800.00 |
9,004.00 |
8,776.00 |
8,942.00 |
0.4M |
| 2025-09-30 |
8,444.00 |
9,094.00 |
8,396.00 |
8,884.00 |
1.0M |
| 2025-09-29 |
8,438.00 |
8,510.00 |
8,266.00 |
8,374.00 |
0.8M |
| 2025-09-26 |
8,374.00 |
8,470.00 |
8,328.00 |
8,360.00 |
0.2M |
| 2025-09-25 |
8,336.00 |
8,368.00 |
8,150.00 |
8,328.00 |
0.3M |
| 2025-09-24 |
8,510.00 |
8,528.00 |
8,428.00 |
8,442.00 |
0.3M |
| 2025-09-23 |
8,464.00 |
8,594.00 |
8,432.00 |
8,590.00 |
0.3M |
| 2025-09-22 |
8,378.00 |
8,472.00 |
8,338.00 |
8,394.00 |
0.2M |
| 2025-09-19 |
8,292.00 |
8,398.00 |
8,254.00 |
8,346.00 |
0.2M |
| 2025-09-18 |
8,218.00 |
8,296.00 |
8,174.00 |
8,270.00 |
0.3M |
| 2025-09-17 |
8,208.00 |
8,324.00 |
8,208.00 |
8,244.00 |
0.1M |
| 2025-09-16 |
8,332.00 |
8,476.00 |
8,228.00 |
8,228.00 |
0.3M |
| 2025-09-15 |
8,408.00 |
8,408.00 |
8,310.00 |
8,374.00 |
0.3M |
| 2025-09-12 |
8,444.00 |
8,468.00 |
8,392.00 |
8,442.00 |
0.4M |
| 2025-09-11 |
8,270.00 |
8,386.00 |
8,224.00 |
8,350.00 |
0.3M |
| 2025-09-10 |
8,218.00 |
8,246.00 |
8,170.00 |
8,188.00 |
0.5M |
| 2025-09-09 |
8,254.00 |
8,308.00 |
8,170.00 |
8,214.00 |
0.2M |
| 2025-09-08 |
8,242.00 |
8,340.00 |
8,076.00 |
8,314.00 |
0.3M |
| 2025-09-05 |
8,282.00 |
8,330.00 |
8,194.00 |
8,238.00 |
0.3M |
| 2025-09-04 |
8,278.00 |
8,316.00 |
8,212.00 |
8,244.00 |
0.7M |
| 2025-09-03 |
8,260.00 |
8,374.00 |
8,216.00 |
8,234.00 |
0.4M |
| 2025-09-02 |
8,180.00 |
8,306.00 |
8,126.00 |
8,274.00 |
0.4M |
| 2025-09-01 |
8,290.00 |
8,308.00 |
8,172.00 |
8,172.00 |
0.2M |
| 2025-08-29 |
8,390.00 |
8,410.00 |
8,282.00 |
8,324.00 |
1.0M |
| 2025-08-28 |
8,430.00 |
8,450.00 |
8,318.00 |
8,338.00 |
0.3M |
| 2025-08-27 |
8,432.00 |
8,534.00 |
8,432.00 |
8,462.00 |
0.4M |
| 2025-08-26 |
8,284.00 |
8,430.00 |
8,270.00 |
8,430.00 |
0.4M |
| 2025-08-22 |
8,164.00 |
8,378.00 |
8,164.00 |
8,378.00 |
0.2M |
| 2025-08-21 |
8,246.00 |
8,274.00 |
8,154.00 |
8,246.00 |
0.1M |
| 2025-08-20 |
8,226.00 |
8,348.00 |
8,202.00 |
8,258.00 |
0.3M |
| 2025-08-19 |
8,222.00 |
8,396.00 |
8,216.00 |
8,380.00 |
0.2M |
| 2025-08-18 |
8,152.00 |
8,208.00 |
8,132.00 |
8,182.00 |
0.1M |
| 2025-08-15 |
8,258.00 |
8,320.00 |
8,216.00 |
8,222.00 |
0.2M |
| 2025-08-14 |
8,324.00 |
8,362.00 |
8,256.00 |
8,338.00 |
0.2M |
| 2025-08-13 |
8,374.00 |
8,390.00 |
8,232.00 |
8,266.00 |
0.2M |
| 2025-08-12 |
7,996.00 |
8,192.00 |
7,962.00 |
8,192.00 |
0.3M |
| 2025-08-11 |
8,096.00 |
8,116.00 |
7,946.00 |
7,984.00 |
0.2M |
| 2025-08-08 |
7,970.00 |
8,174.00 |
7,904.00 |
8,170.00 |
0.4M |
| 2025-08-07 |
7,998.00 |
8,028.00 |
7,734.00 |
7,930.00 |
0.7M |
| 2025-08-06 |
7,284.00 |
7,372.00 |
7,280.00 |
7,356.00 |
0.3M |
| 2025-08-05 |
7,354.00 |
7,444.00 |
7,212.00 |
7,228.00 |
0.4M |
| 2025-08-04 |
7,196.00 |
7,368.00 |
7,184.00 |
7,368.00 |
0.3M |
| 2025-08-01 |
7,158.00 |
7,168.00 |
7,048.00 |
7,132.00 |
0.2M |
| 2025-07-31 |
7,292.00 |
7,336.00 |
7,160.00 |
7,192.00 |
0.3M |
| 2025-07-30 |
7,286.00 |
7,354.00 |
7,264.00 |
7,318.00 |
0.1M |
| 2025-07-29 |
7,370.00 |
7,522.00 |
7,344.00 |
7,352.00 |
0.2M |
| 2025-07-28 |
7,478.00 |
7,482.00 |
7,354.00 |
7,366.00 |
1.0M |
| 2025-07-25 |
7,168.00 |
7,356.00 |
7,140.00 |
7,344.00 |
3.1M |
| 2025-07-24 |
7,138.00 |
7,164.00 |
7,064.00 |
7,110.00 |
0.2M |
| 2025-07-23 |
7,100.00 |
7,146.00 |
7,070.00 |
7,092.00 |
0.2M |
| 2025-07-22 |
6,972.00 |
7,028.00 |
6,938.00 |
7,022.00 |
0.2M |
| 2025-07-21 |
7,016.00 |
7,052.00 |
6,974.00 |
7,008.00 |
0.2M |
| 2025-07-18 |
6,968.00 |
6,970.00 |
6,884.00 |
6,966.00 |
0.2M |
| 2025-07-17 |
6,910.00 |
6,972.00 |
6,806.00 |
6,884.00 |
0.2M |
| 2025-07-16 |
7,046.00 |
7,046.00 |
6,800.00 |
6,800.00 |
0.3M |
| 2025-07-15 |
7,078.00 |
7,216.00 |
7,068.00 |
7,114.00 |
0.6M |
| 2025-07-14 |
7,010.00 |
7,034.00 |
6,980.00 |
7,010.00 |
0.2M |
| 2025-07-11 |
7,008.00 |
7,080.00 |
6,996.00 |
7,052.00 |
0.3M |
| 2025-07-10 |
7,086.00 |
7,146.00 |
7,050.00 |
7,094.00 |
0.3M |
| 2025-07-09 |
6,998.00 |
7,056.00 |
6,946.00 |
6,998.00 |
0.1M |
| 2025-07-08 |
6,918.00 |
7,012.00 |
6,918.00 |
6,976.00 |
0.2M |
| 2025-07-07 |
6,958.00 |
7,022.00 |
6,920.00 |
6,924.00 |
0.2M |
| 2025-07-04 |
6,888.00 |
6,982.00 |
6,882.00 |
6,944.00 |
0.1M |
| 2025-07-03 |
6,934.00 |
7,002.00 |
6,868.00 |
6,942.00 |
0.2M |
| 2025-07-02 |
6,886.00 |
6,938.00 |
6,822.00 |
6,892.00 |
0.3M |
| 2025-07-01 |
6,720.00 |
6,856.00 |
6,646.00 |
6,856.00 |
0.3M |
| 2025-06-30 |
6,706.00 |
6,720.00 |
6,636.00 |
6,712.00 |
0.2M |
| 2025-06-27 |
6,530.00 |
6,704.00 |
6,530.00 |
6,692.00 |
0.4M |
| 2025-06-26 |
6,464.00 |
6,506.00 |
6,340.00 |
6,486.00 |
0.4M |
| 2025-06-25 |
6,688.00 |
6,742.00 |
6,540.00 |
6,550.00 |
0.2M |
| 2025-06-24 |
6,790.00 |
6,798.00 |
6,616.00 |
6,682.00 |
0.4M |
| 2025-06-23 |
6,462.00 |
6,556.00 |
6,460.00 |
6,490.00 |
0.4M |
| 2025-06-20 |
6,490.00 |
6,592.00 |
6,468.00 |
6,502.00 |
0.9M |
| 2025-06-19 |
6,586.00 |
6,610.00 |
6,416.00 |
6,416.00 |
0.2M |
| 2025-06-18 |
6,674.00 |
6,746.00 |
6,610.00 |
6,670.00 |
0.5M |
| 2025-06-17 |
6,624.00 |
6,702.00 |
6,608.00 |
6,678.00 |
0.2M |
| 2025-06-16 |
6,656.00 |
6,732.00 |
6,648.00 |
6,710.00 |
0.2M |
| 2025-06-13 |
6,696.00 |
6,742.00 |
6,630.00 |
6,692.00 |
0.4M |
| 2025-06-12 |
6,672.00 |
6,846.00 |
6,618.00 |
6,842.00 |
0.3M |
| 2025-06-11 |
6,878.00 |
6,918.00 |
6,812.00 |
6,858.00 |
0.3M |
| 2025-06-10 |
6,918.00 |
6,926.00 |
6,828.00 |
6,852.00 |
0.2M |
| 2025-06-09 |
6,798.00 |
6,874.00 |
6,744.00 |
6,804.00 |
0.2M |
| 2025-06-06 |
6,872.00 |
6,922.00 |
6,816.00 |
6,828.00 |
0.1M |
| 2025-06-05 |
6,742.00 |
6,836.00 |
6,666.00 |
6,828.00 |
0.2M |
| 2025-06-04 |
6,780.00 |
6,780.00 |
6,672.00 |
6,740.00 |
0.3M |
| 2025-06-03 |
6,658.00 |
6,746.00 |
6,614.00 |
6,710.00 |
0.3M |
| 2025-06-02 |
6,650.00 |
6,764.00 |
6,572.00 |
6,648.00 |
0.3M |
| 2025-05-30 |
6,784.00 |
6,798.00 |
6,664.00 |
6,694.00 |
0.3M |
| 2025-05-29 |
6,862.00 |
6,916.00 |
6,756.00 |
6,816.00 |
0.2M |
| 2025-05-28 |
7,032.00 |
7,054.00 |
6,904.00 |
6,908.00 |
0.2M |
| 2025-05-27 |
7,034.00 |
7,100.00 |
6,984.00 |
7,040.00 |
0.2M |
| 2025-05-23 |
7,042.00 |
7,116.00 |
6,822.00 |
6,978.00 |
0.3M |
| 2025-05-22 |
7,140.00 |
7,140.00 |
6,986.00 |
7,048.00 |
0.3M |
| 2025-05-21 |
7,120.00 |
7,210.00 |
7,120.00 |
7,170.00 |
0.3M |
| 2025-05-20 |
7,396.00 |
7,396.00 |
7,276.00 |
7,286.00 |
0.3M |
| 2025-05-19 |
7,388.00 |
7,402.00 |
7,234.00 |
7,306.00 |
1.0M |
| 2025-05-16 |
7,346.00 |
7,398.00 |
7,284.00 |
7,384.00 |
0.3M |
| 2025-05-15 |
7,482.00 |
7,482.00 |
7,214.00 |
7,300.00 |
0.3M |
| 2025-05-14 |
7,362.00 |
7,518.00 |
7,326.00 |
7,380.00 |
0.3M |
| 2025-05-13 |
7,496.00 |
7,580.00 |
7,466.00 |
7,548.00 |
0.3M |
| 2025-05-12 |
7,250.00 |
7,568.00 |
7,230.00 |
7,460.00 |
0.6M |
| 2025-05-09 |
7,146.00 |
7,182.00 |
7,050.00 |
7,094.00 |
0.4M |
| 2025-05-08 |
6,952.00 |
7,114.00 |
6,932.00 |
7,114.00 |
0.4M |
| 2025-05-07 |
7,044.00 |
7,144.00 |
6,956.00 |
6,956.00 |
0.3M |
| 2025-05-06 |
7,022.00 |
7,310.00 |
6,956.00 |
7,118.00 |
0.7M |
| 2025-05-02 |
7,360.00 |
7,380.00 |
7,274.00 |
7,380.00 |
0.5M |
| 2025-05-01 |
7,224.00 |
7,342.00 |
7,138.00 |
7,328.00 |
0.3M |
| 2025-04-30 |
6,980.00 |
7,108.00 |
6,910.00 |
7,034.00 |
0.4M |
| 2025-04-29 |
6,912.00 |
7,026.00 |
6,812.00 |
6,898.00 |
0.3M |
| 2025-04-28 |
6,872.00 |
7,002.00 |
6,872.00 |
6,934.00 |
0.2M |
| 2025-04-25 |
6,894.00 |
7,022.00 |
6,884.00 |
6,954.00 |
0.4M |
| 2025-04-24 |
6,556.00 |
6,798.00 |
6,556.00 |
6,758.00 |
0.4M |
| 2025-04-23 |
6,472.00 |
6,782.00 |
6,464.00 |
6,712.00 |
0.7M |
| 2025-04-22 |
6,252.00 |
6,314.00 |
6,166.00 |
6,294.00 |
0.5M |
| 2025-04-17 |
6,506.00 |
6,558.00 |
6,298.00 |
6,432.00 |
0.2M |
| 2025-04-16 |
6,416.00 |
6,540.00 |
6,400.00 |
6,540.00 |
0.3M |
| 2025-04-15 |
6,512.00 |
6,594.00 |
6,470.00 |
6,540.00 |
0.3M |
| 2025-04-14 |
6,460.00 |
6,598.00 |
6,460.00 |
6,566.00 |
0.2M |
| 2025-04-11 |
6,424.00 |
6,498.00 |
6,300.00 |
6,308.00 |
0.3M |
| 2025-04-10 |
6,920.00 |
7,168.00 |
6,466.00 |
6,480.00 |
0.9M |
| 2025-04-09 |
6,250.00 |
6,354.00 |
6,128.00 |
6,142.00 |
0.5M |
| 2025-04-08 |
6,536.00 |
6,660.00 |
6,372.00 |
6,494.00 |
0.5M |
| 2025-04-07 |
5,774.00 |
6,608.00 |
5,748.00 |
6,240.00 |
0.8M |
| 2025-04-04 |
6,550.00 |
6,550.00 |
6,090.00 |
6,294.00 |
0.8M |
| 2025-04-03 |
6,594.00 |
6,646.00 |
6,400.00 |
6,558.00 |
0.8M |
| 2025-04-02 |
6,862.00 |
6,928.00 |
6,748.00 |
6,928.00 |
0.4M |
| 2025-04-01 |
6,778.00 |
6,864.00 |
6,706.00 |
6,822.00 |
0.3M |
| 2025-03-31 |
6,706.00 |
6,740.00 |
6,570.00 |
6,710.00 |
0.5M |
| 2025-03-28 |
7,084.00 |
7,152.00 |
6,800.00 |
6,884.00 |
0.8M |
| 2025-03-27 |
7,348.00 |
7,370.00 |
7,096.00 |
7,150.00 |
0.7M |
| 2025-03-26 |
7,624.00 |
7,646.00 |
7,436.00 |
7,474.00 |
0.7M |
| 2025-03-25 |
7,562.00 |
7,610.00 |
7,480.00 |
7,546.00 |
0.8M |
| 2025-03-24 |
7,482.00 |
7,586.00 |
7,328.00 |
7,562.00 |
0.8M |
| 2025-03-21 |
7,462.00 |
7,548.00 |
7,180.00 |
7,250.00 |
28.7M |
| 2025-03-20 |
7,628.00 |
7,706.00 |
7,514.00 |
7,592.00 |
0.4M |
| 2025-03-19 |
7,356.00 |
7,570.00 |
7,340.00 |
7,558.00 |
0.4M |
| 2025-03-18 |
7,486.00 |
7,510.00 |
7,332.00 |
7,390.00 |
0.4M |
| 2025-03-17 |
7,436.00 |
7,516.00 |
7,392.00 |
7,466.00 |
0.3M |
| 2025-03-14 |
7,306.00 |
7,480.00 |
7,276.00 |
7,446.00 |
0.4M |
| 2025-03-13 |
7,486.00 |
7,590.00 |
7,306.00 |
7,342.00 |
0.5M |
| 2025-03-12 |
7,396.00 |
7,606.00 |
7,306.00 |
7,562.00 |
0.8M |
| 2025-03-11 |
7,216.00 |
7,298.00 |
7,134.00 |
7,168.00 |
0.9M |
| 2025-03-10 |
7,262.00 |
7,328.00 |
7,068.00 |
7,266.00 |
1.3M |
| 2025-03-07 |
7,694.00 |
7,756.00 |
7,366.00 |
7,414.00 |
0.7M |
| 2025-03-06 |
7,916.00 |
7,994.00 |
7,748.00 |
7,876.00 |
0.8M |
| 2025-03-05 |
7,600.00 |
7,854.00 |
7,598.00 |
7,790.00 |
0.7M |
| 2025-03-04 |
7,862.00 |
7,870.00 |
7,296.00 |
7,296.00 |
1.3M |
| 2025-03-03 |
8,158.00 |
8,226.00 |
8,040.00 |
8,040.00 |
0.4M |
| 2025-02-28 |
8,004.00 |
8,170.00 |
7,946.00 |
8,114.00 |
0.5M |
| 2025-02-27 |
8,038.00 |
8,246.00 |
7,880.00 |
8,156.00 |
1.4M |
| 2025-02-26 |
7,940.00 |
8,174.00 |
7,940.00 |
8,128.00 |
1.0M |
| 2025-02-25 |
7,824.00 |
8,074.00 |
7,808.00 |
7,866.00 |
0.9M |
| 2025-02-24 |
7,962.00 |
8,022.00 |
7,822.00 |
7,874.00 |
0.4M |
| 2025-02-21 |
8,086.00 |
8,284.00 |
8,004.00 |
8,052.00 |
0.7M |
| 2025-02-20 |
8,420.00 |
8,476.00 |
8,058.00 |
8,086.00 |
0.5M |
| 2025-02-19 |
8,696.00 |
8,702.00 |
8,374.00 |
8,416.00 |
0.5M |
| 2025-02-18 |
8,568.00 |
8,852.00 |
8,568.00 |
8,696.00 |
0.4M |
| 2025-02-17 |
8,642.00 |
8,660.00 |
8,554.00 |
8,586.00 |
0.1M |
| 2025-02-14 |
8,454.00 |
8,610.00 |
8,446.00 |
8,520.00 |
0.5M |
| 2025-02-13 |
8,476.00 |
8,520.00 |
8,236.00 |
8,412.00 |
0.6M |
| 2025-02-12 |
8,258.00 |
8,264.00 |
8,002.00 |
8,198.00 |
0.5M |
| 2025-02-11 |
8,224.00 |
8,296.00 |
8,172.00 |
8,244.00 |
0.3M |
| 2025-02-10 |
8,314.00 |
8,350.00 |
8,206.00 |
8,214.00 |
0.3M |
| 2025-02-07 |
8,426.00 |
8,478.00 |
8,312.00 |
8,360.00 |
0.4M |
| 2025-02-06 |
8,076.00 |
8,384.00 |
8,038.00 |
8,368.00 |
0.4M |
| 2025-02-05 |
7,854.00 |
7,946.00 |
7,840.00 |
7,946.00 |
0.2M |
| 2025-02-04 |
7,830.00 |
7,982.00 |
7,812.00 |
7,916.00 |
0.2M |
| 2025-02-03 |
7,904.00 |
8,000.00 |
7,792.00 |
7,890.00 |
0.6M |
| 2025-01-31 |
8,070.00 |
8,104.00 |
7,996.00 |
8,048.00 |
0.5M |
| 2025-01-30 |
7,994.00 |
8,082.00 |
7,912.00 |
7,982.00 |
0.4M |
| 2025-01-29 |
7,928.00 |
8,072.00 |
7,918.00 |
8,006.00 |
0.3M |
| 2025-01-28 |
7,916.00 |
7,954.00 |
7,852.00 |
7,886.00 |
0.4M |
| 2025-01-27 |
8,048.00 |
8,058.00 |
7,834.00 |
7,918.00 |
0.3M |
| 2025-01-24 |
8,120.00 |
8,196.00 |
8,100.00 |
8,152.00 |
1.3M |
| 2025-01-23 |
8,172.00 |
8,226.00 |
8,134.00 |
8,158.00 |
0.4M |
| 2025-01-22 |
8,016.00 |
8,158.00 |
8,010.00 |
8,154.00 |
0.3M |
| 2025-01-21 |
7,944.00 |
8,174.00 |
7,922.00 |
8,074.00 |
0.3M |
| 2025-01-20 |
7,970.00 |
8,026.00 |
7,926.00 |
7,966.00 |
0.1M |
| 2025-01-17 |
7,878.00 |
8,062.00 |
7,846.00 |
8,048.00 |
0.3M |
| 2025-01-16 |
7,848.00 |
7,880.00 |
7,764.00 |
7,844.00 |
0.3M |
| 2025-01-15 |
7,588.00 |
7,794.00 |
7,566.00 |
7,770.00 |
0.4M |
| 2025-01-14 |
7,542.00 |
7,638.00 |
7,502.00 |
7,578.00 |
0.3M |
| 2025-01-13 |
7,484.00 |
7,518.00 |
7,358.00 |
7,484.00 |
0.3M |
| 2025-01-10 |
7,592.00 |
7,606.00 |
7,462.00 |
7,530.00 |
0.5M |
| 2025-01-09 |
7,426.00 |
7,604.00 |
7,426.00 |
7,604.00 |
0.1M |
| 2025-01-08 |
7,400.00 |
7,488.00 |
7,356.00 |
7,488.00 |
0.5M |
| 2025-01-07 |
7,494.00 |
7,508.00 |
7,328.00 |
7,418.00 |
0.3M |
| 2025-01-06 |
7,476.00 |
7,562.00 |
7,456.00 |
7,536.00 |
0.2M |
| 2025-01-03 |
7,470.00 |
7,516.00 |
7,428.00 |
7,456.00 |
0.2M |
| 2025-01-02 |
7,426.00 |
7,566.00 |
7,400.00 |
7,562.00 |
0.2M |