2,523.00
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 | 2,435.00 | 2,438.45 | 2,435.00 | 2,436.00 | 66.7K |
| 08:01 | 2,438.00 | 2,442.00 | 2,438.00 | 2,442.00 | 1.4K |
| 08:02 | 2,445.00 | 2,445.00 | 2,444.00 | 2,444.50 | 1.9K |
| 08:03 | 2,442.00 | 2,442.00 | 2,442.00 | 2,442.00 | 0.3K |
| 08:04 | 2,441.02 | 2,444.47 | 2,441.02 | 2,441.73 | 2.1K |
| 08:05 | 2,442.00 | 2,444.00 | 2,441.00 | 2,444.00 | 1.1K |
| 08:06 | 2,445.00 | 2,445.00 | 2,442.00 | 2,442.00 | 2.7K |
| 08:07 | 2,441.47 | 2,443.00 | 2,433.00 | 2,433.00 | 10.6K |
| 08:08 | 2,432.00 | 2,435.39 | 2,432.00 | 2,435.00 | 4.5K |
| 08:09 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 0.5K |
| 08:11 | 2,435.00 | 2,435.00 | 2,432.53 | 2,434.00 | 0.8K |
| 08:12 | 2,432.00 | 2,434.00 | 2,432.00 | 2,434.00 | 0.3K |
| 08:13 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 0.4K |
| 08:14 | 2,432.00 | 2,432.00 | 2,430.98 | 2,430.98 | 9.0K |
| 08:15 | 2,428.00 | 2,433.00 | 2,428.00 | 2,433.00 | 7.5K |
| 08:16 | 2,428.00 | 2,432.00 | 2,428.00 | 2,432.00 | 48.3K |
| 08:17 | 2,432.00 | 2,433.00 | 2,432.00 | 2,433.00 | 3.1K |
| 08:18 | 2,436.00 | 2,438.00 | 2,436.00 | 2,438.00 | 2.3K |
| 08:19 | 2,437.00 | 2,437.00 | 2,437.00 | 2,437.00 | 2.5K |
| 08:20 | 2,440.00 | 2,444.00 | 2,440.00 | 2,444.00 | 1.4K |
| 08:22 | 2,442.23 | 2,442.23 | 2,440.00 | 2,440.00 | 14.1K |
| 08:24 | 2,441.00 | 2,441.00 | 2,440.00 | 2,440.00 | 1.9K |
| 08:25 | 2,442.00 | 2,442.00 | 2,442.00 | 2,442.00 | 0.4K |
| 08:26 | 2,442.00 | 2,442.00 | 2,442.00 | 2,442.00 | 0.5K |
| 08:27 | 2,440.00 | 2,440.00 | 2,439.00 | 2,440.00 | 5.1K |
| 08:28 | 2,439.00 | 2,439.00 | 2,437.00 | 2,439.00 | 13.5K |
| 08:30 | 2,443.00 | 2,443.00 | 2,443.00 | 2,443.00 | 0.8K |
| 08:31 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.1K |
| 08:33 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.1K |
| 08:34 | 2,444.98 | 2,446.00 | 2,444.98 | 2,446.00 | 0.3K |
| 08:35 | 2,444.00 | 2,444.00 | 2,443.00 | 2,443.00 | 0.6K |
| 08:36 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.0K |
| 08:37 | 2,442.00 | 2,443.00 | 2,442.00 | 2,443.00 | 0.2K |
| 08:38 | 2,441.00 | 2,441.00 | 2,441.00 | 2,441.00 | 0.8K |
| 08:39 | 2,442.00 | 2,442.00 | 2,442.00 | 2,442.00 | 0.6K |
| 08:40 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.6K |
| 08:41 | 2,440.00 | 2,440.00 | 2,439.00 | 2,439.98 | 3.2K |
| 08:42 | 2,438.00 | 2,439.00 | 2,436.00 | 2,436.00 | 3.9K |
| 08:43 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | 0.0K |
| 08:45 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | 0.2K |
| 08:47 | 2,437.00 | 2,438.00 | 2,437.00 | 2,437.00 | 0.8K |
| 08:49 | 2,438.00 | 2,438.00 | 2,437.00 | 2,437.00 | 1.1K |
| 08:50 | 2,440.00 | 2,440.00 | 2,438.98 | 2,438.98 | 2.9K |
| 08:51 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 0.1K |
| 08:52 | 2,439.00 | 2,439.00 | 2,439.00 | 2,439.00 | 0.8K |
| 08:54 | 2,438.98 | 2,438.98 | 2,438.98 | 2,438.98 | 0.1K |
| 08:55 | 2,438.00 | 2,438.00 | 2,437.74 | 2,437.74 | 1.3K |
| 08:56 | 2,439.00 | 2,439.00 | 2,439.00 | 2,439.00 | 1.8K |
| 08:57 | 2,441.00 | 2,441.00 | 2,439.00 | 2,440.00 | 3.3K |
| 08:58 | 2,440.00 | 2,446.00 | 2,440.00 | 2,446.00 | 2.0K |
| 08:59 | 2,445.00 | 2,445.00 | 2,443.00 | 2,443.00 | 1.2K |
| 09:00 | 2,446.00 | 2,446.00 | 2,443.00 | 2,443.00 | 1.4K |
| 09:01 | 2,442.98 | 2,443.00 | 2,442.98 | 2,443.00 | 0.7K |
| 09:02 | 2,443.00 | 2,444.00 | 2,443.00 | 2,444.00 | 0.9K |
| 09:03 | 2,442.00 | 2,443.00 | 2,441.00 | 2,441.00 | 2.0K |
| 09:05 | 2,442.00 | 2,443.00 | 2,442.00 | 2,443.00 | 1.8K |
| 09:06 | 2,442.00 | 2,442.00 | 2,441.00 | 2,441.00 | 0.8K |
| 09:07 | 2,441.00 | 2,441.00 | 2,441.00 | 2,441.00 | 0.3K |
| 09:08 | 2,442.00 | 2,442.00 | 2,442.00 | 2,442.00 | 2.0K |
| 09:10 | 2,441.00 | 2,442.00 | 2,441.00 | 2,442.00 | 0.6K |
| 09:12 | 2,442.02 | 2,442.02 | 2,442.00 | 2,442.00 | 0.1K |
| 09:13 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 1.0K |
| 09:14 | 2,446.00 | 2,446.00 | 2,445.44 | 2,445.44 | 26.8K |
| 09:15 | 2,445.00 | 2,445.00 | 2,443.99 | 2,443.99 | 0.7K |
| 09:16 | 2,443.98 | 2,443.98 | 2,443.48 | 2,443.48 | 0.3K |
| 09:19 | 2,443.00 | 2,443.00 | 2,443.00 | 2,443.00 | 0.3K |
| 09:22 | 2,444.00 | 2,446.00 | 2,444.00 | 2,446.00 | 1.9K |
| 09:24 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.1K |
| 09:29 | 2,445.00 | 2,446.00 | 2,445.00 | 2,446.00 | 0.7K |
| 09:30 | 2,449.00 | 2,449.00 | 2,447.00 | 2,447.00 | 2.3K |
| 09:31 | 2,445.00 | 2,445.00 | 2,443.98 | 2,443.98 | 1.7K |
| 09:32 | 2,442.00 | 2,447.00 | 2,442.00 | 2,447.00 | 4.3K |
| 09:33 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 0.1K |
| 09:34 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 0.0K |
| 09:35 | 2,446.98 | 2,452.00 | 2,446.98 | 2,450.47 | 3.5K |
| 09:36 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | 0.2K |
| 09:37 | 2,452.00 | 2,452.00 | 2,451.00 | 2,451.00 | 4.0K |
| 09:38 | 2,450.00 | 2,452.00 | 2,450.00 | 2,452.00 | 1.2K |
| 09:39 | 2,449.00 | 2,449.00 | 2,449.00 | 2,449.00 | 0.9K |
| 09:40 | 2,450.00 | 2,450.00 | 2,449.00 | 2,449.00 | 1.6K |
| 09:41 | 2,450.00 | 2,451.00 | 2,450.00 | 2,451.00 | 0.9K |
| 09:42 | 2,450.96 | 2,450.96 | 2,450.96 | 2,450.96 | 0.2K |
| 09:43 | 2,451.73 | 2,451.73 | 2,451.73 | 2,451.73 | 0.0K |
| 09:44 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 0.3K |
| 09:45 | 2,449.00 | 2,449.00 | 2,449.00 | 2,449.00 | 2.5K |
| 09:46 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 0.2K |
| 09:47 | 2,449.00 | 2,450.00 | 2,448.00 | 2,449.00 | 2.1K |
| 09:49 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.8K |
| 09:50 | 2,450.00 | 2,451.00 | 2,450.00 | 2,451.00 | 1.0K |
| 09:52 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | 0.2K |
| 09:54 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.6K |
| 09:56 | 2,451.00 | 2,452.00 | 2,450.99 | 2,450.99 | 1.3K |
| 09:57 | 2,449.00 | 2,449.00 | 2,449.00 | 2,449.00 | 0.0K |
| 09:59 | 2,449.49 | 2,449.49 | 2,449.49 | 2,449.49 | 0.4K |
| 10:00 | 2,449.00 | 2,450.00 | 2,449.00 | 2,450.00 | 4.4K |
| 10:01 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.1K |
| 10:02 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.2K |
| 10:03 | 2,450.00 | 2,450.00 | 2,449.97 | 2,450.00 | 0.5K |
| 10:04 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.1K |
| 10:05 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.5K |
| 10:06 | 2,449.00 | 2,449.00 | 2,449.00 | 2,449.00 | 0.3K |
| 10:07 | 2,448.00 | 2,448.00 | 2,447.98 | 2,447.98 | 0.2K |
| 10:08 | 2,450.00 | 2,450.00 | 2,449.98 | 2,449.98 | 1.6K |
| 10:09 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.7K |
| 10:10 | 2,449.00 | 2,449.00 | 2,448.00 | 2,448.00 | 0.7K |
| 10:11 | 2,449.00 | 2,449.00 | 2,449.00 | 2,449.00 | 0.3K |
| 10:12 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 0.6K |
| 10:14 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 1.1K |
| 10:15 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 0.0K |
| 10:16 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 0.2K |
| 10:17 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 0.1K |
| 10:19 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 0.2K |
| 10:20 | 2,449.00 | 2,449.00 | 2,448.00 | 2,448.00 | 1.5K |
| 10:21 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 0.1K |
| 10:22 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 0.5K |
| 10:23 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 0.1K |
| 10:24 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 0.3K |
| 10:26 | 2,448.00 | 2,449.00 | 2,448.00 | 2,448.00 | 0.4K |
| 10:29 | 2,447.96 | 2,447.96 | 2,447.96 | 2,447.96 | 0.1K |
| 10:30 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 1.9K |
| 10:31 | 2,448.00 | 2,448.00 | 2,446.00 | 2,446.02 | 3.3K |
| 10:32 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.0K |
| 10:35 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 0.4K |
| 10:36 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 0.1K |
| 10:39 | 2,446.18 | 2,448.00 | 2,446.18 | 2,448.00 | 1.8K |
| 10:40 | 2,446.97 | 2,446.97 | 2,446.97 | 2,446.97 | 0.1K |
| 10:41 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 0.2K |
| 10:43 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 1.8K |
| 10:44 | 2,448.00 | 2,448.00 | 2,445.00 | 2,445.00 | 2.9K |
| 10:45 | 2,444.00 | 2,445.00 | 2,444.00 | 2,445.00 | 0.1K |
| 10:46 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 1.6K |
| 10:47 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 1.0K |
| 10:48 | 2,445.00 | 2,447.00 | 2,445.00 | 2,447.00 | 1.6K |
| 10:49 | 2,446.00 | 2,446.00 | 2,445.43 | 2,445.43 | 1.7K |
| 10:50 | 2,446.00 | 2,446.00 | 2,445.00 | 2,445.00 | 1.9K |
| 10:51 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.5K |
| 10:53 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.0K |
| 10:54 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 0.4K |
| 10:56 | 2,447.00 | 2,447.00 | 2,446.00 | 2,446.00 | 1.3K |
| 10:59 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.1K |
| 11:02 | 2,447.00 | 2,447.00 | 2,445.00 | 2,445.00 | 2.9K |
| 11:03 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 1.4K |
| 11:04 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 1.2K |
| 11:05 | 2,443.00 | 2,443.00 | 2,443.00 | 2,443.00 | 0.4K |
| 11:06 | 2,442.88 | 2,442.88 | 2,442.88 | 2,442.88 | 0.1K |
| 11:08 | 2,444.00 | 2,444.00 | 2,443.00 | 2,443.00 | 0.7K |
| 11:09 | 2,443.00 | 2,444.00 | 2,442.00 | 2,444.00 | 1.5K |
| 11:10 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.4K |
| 11:11 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.2K |
| 11:12 | 2,443.43 | 2,443.43 | 2,443.00 | 2,443.00 | 1.6K |
| 11:14 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 1.2K |
| 11:16 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.5K |
| 11:17 | 2,443.00 | 2,444.00 | 2,443.00 | 2,444.00 | 0.1K |
| 11:18 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.2K |
| 11:19 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.3K |
| 11:21 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.0K |
| 11:23 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.2K |
| 11:25 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.2K |
| 11:26 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.4K |
| 11:28 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.3K |
| 11:31 | 2,443.49 | 2,443.49 | 2,443.49 | 2,443.49 | 0.1K |
| 11:32 | 2,443.00 | 2,443.00 | 2,442.00 | 2,442.00 | 0.8K |
| 11:33 | 2,442.00 | 2,442.00 | 2,440.00 | 2,440.00 | 1.7K |
| 11:34 | 2,441.00 | 2,441.00 | 2,441.00 | 2,441.00 | 0.1K |
| 11:36 | 2,441.00 | 2,442.00 | 2,441.00 | 2,442.00 | 0.1K |
| 11:37 | 2,442.00 | 2,442.00 | 2,442.00 | 2,442.00 | 0.0K |
| 11:39 | 2,443.00 | 2,443.00 | 2,443.00 | 2,443.00 | 2.0K |
| 11:40 | 2,444.00 | 2,444.00 | 2,443.08 | 2,443.08 | 1.4K |
| 11:41 | 2,443.00 | 2,443.00 | 2,443.00 | 2,443.00 | 1.3K |
| 11:42 | 2,443.98 | 2,445.00 | 2,443.98 | 2,444.51 | 1.5K |
| 11:43 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.4K |
| 11:44 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.7K |
| 11:45 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 7.9K |
| 11:47 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 0.5K |
| 11:48 | 2,448.00 | 2,449.00 | 2,448.00 | 2,449.00 | 0.3K |
| 11:51 | 2,448.03 | 2,448.03 | 2,448.00 | 2,448.00 | 0.6K |
| 11:55 | 2,449.00 | 2,449.00 | 2,449.00 | 2,449.00 | 0.3K |
| 11:56 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 0.8K |
| 11:58 | 2,449.00 | 2,449.00 | 2,448.00 | 2,448.00 | 2.7K |
| 11:59 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 0.1K |
| 12:00 | 2,447.00 | 2,449.00 | 2,447.00 | 2,449.00 | 0.6K |
| 12:01 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 0.1K |
| 12:02 | 2,448.49 | 2,448.49 | 2,448.00 | 2,448.00 | 0.6K |
| 12:03 | 2,448.49 | 2,448.49 | 2,447.00 | 2,447.00 | 1.2K |
| 12:04 | 2,446.00 | 2,447.49 | 2,446.00 | 2,447.11 | 0.2K |
| 12:05 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 0.6K |
| 12:06 | 2,446.10 | 2,446.10 | 2,446.10 | 2,446.10 | 0.0K |
| 12:07 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 0.3K |
| 12:08 | 2,446.00 | 2,447.00 | 2,445.00 | 2,447.00 | 2.3K |
| 12:09 | 2,445.28 | 2,445.28 | 2,445.28 | 2,445.28 | 1.0K |
| 12:10 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.0K |
| 12:11 | 2,446.13 | 2,446.13 | 2,446.00 | 2,446.00 | 0.7K |
| 12:12 | 2,446.02 | 2,446.02 | 2,446.00 | 2,446.02 | 0.9K |
| 12:13 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 1.4K |
| 12:14 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 0.1K |
| 12:15 | 2,448.00 | 2,448.50 | 2,448.00 | 2,448.00 | 0.5K |
| 12:16 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 0.0K |
| 12:17 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.0K |
| 12:18 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 1.2K |
| 12:20 | 2,446.00 | 2,447.00 | 2,446.00 | 2,447.00 | 0.8K |
| 12:21 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.5K |
| 12:23 | 2,446.00 | 2,446.00 | 2,445.00 | 2,445.00 | 1.0K |
| 12:26 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.0K |
| 12:28 | 2,444.98 | 2,444.98 | 2,444.98 | 2,444.98 | 0.2K |
| 12:29 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.0K |
| 12:30 | 2,444.98 | 2,445.00 | 2,444.98 | 2,445.00 | 0.2K |
| 12:33 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.7K |
| 12:34 | 2,445.57 | 2,445.57 | 2,445.57 | 2,445.57 | 6.1K |
| 12:35 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 1.0K |
| 12:36 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 1.3K |
| 12:37 | 2,445.00 | 2,445.00 | 2,444.00 | 2,444.00 | 0.4K |
| 12:38 | 2,444.00 | 2,445.00 | 2,444.00 | 2,445.00 | 0.3K |
| 12:40 | 2,444.51 | 2,444.51 | 2,444.51 | 2,444.51 | 0.2K |
| 12:41 | 2,445.00 | 2,445.00 | 2,444.00 | 2,444.00 | 0.5K |
| 12:42 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.1K |
| 12:43 | 2,445.00 | 2,446.00 | 2,445.00 | 2,446.00 | 7.4K |
| 12:44 | 2,446.00 | 2,447.00 | 2,446.00 | 2,446.00 | 3.8K |
| 12:45 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.4K |
| 12:47 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.2K |
| 12:48 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.2K |
| 12:49 | 2,446.00 | 2,446.00 | 2,444.00 | 2,444.00 | 1.2K |
| 12:50 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.3K |
| 12:53 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.0K |
| 12:54 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.1K |
| 12:55 | 2,445.71 | 2,445.71 | 2,445.71 | 2,445.71 | 0.0K |
| 12:57 | 2,445.00 | 2,446.00 | 2,445.00 | 2,446.00 | 1.2K |
| 12:58 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.4K |
| 12:59 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 0.3K |
| 13:00 | 2,446.00 | 2,447.00 | 2,446.00 | 2,447.00 | 0.2K |
| 13:03 | 2,447.00 | 2,447.00 | 2,446.00 | 2,446.00 | 0.5K |
| 13:04 | 2,443.00 | 2,443.00 | 2,443.00 | 2,443.00 | 0.7K |
| 13:05 | 2,443.50 | 2,443.50 | 2,443.00 | 2,443.00 | 0.5K |
| 13:06 | 2,442.00 | 2,442.00 | 2,441.00 | 2,441.00 | 1.3K |
| 13:08 | 2,441.00 | 2,442.00 | 2,440.00 | 2,441.00 | 7.6K |
| 13:09 | 2,441.00 | 2,443.00 | 2,440.00 | 2,443.00 | 3.8K |
| 13:10 | 2,443.00 | 2,443.00 | 2,443.00 | 2,443.00 | 0.2K |
| 13:11 | 2,443.00 | 2,443.00 | 2,443.00 | 2,443.00 | 0.7K |
| 13:12 | 2,442.00 | 2,442.00 | 2,442.00 | 2,442.00 | 0.9K |
| 13:13 | 2,442.00 | 2,442.00 | 2,440.00 | 2,441.00 | 2.0K |
| 13:17 | 2,443.00 | 2,443.00 | 2,442.00 | 2,442.00 | 3.2K |
| 13:18 | 2,441.00 | 2,442.00 | 2,441.00 | 2,442.00 | 2.3K |
| 13:19 | 2,443.00 | 2,443.00 | 2,443.00 | 2,443.00 | 0.4K |
| 13:20 | 2,442.00 | 2,442.00 | 2,441.00 | 2,441.00 | 0.0K |
| 13:22 | 2,441.00 | 2,444.00 | 2,441.00 | 2,444.00 | 5.1K |
| 13:23 | 2,443.00 | 2,444.00 | 2,443.00 | 2,444.00 | 3.3K |
| 13:24 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.9K |
| 13:25 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.4K |
| 13:26 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.6K |
| 13:27 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.2K |
| 13:28 | 2,445.77 | 2,445.77 | 2,445.77 | 2,445.77 | 0.1K |
| 13:29 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.9K |
| 13:31 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.5K |
| 13:33 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.8K |
| 13:34 | 2,445.00 | 2,447.00 | 2,445.00 | 2,447.00 | 2.3K |
| 13:36 | 2,447.00 | 2,448.00 | 2,447.00 | 2,448.00 | 0.3K |
| 13:37 | 2,449.00 | 2,450.00 | 2,449.00 | 2,450.00 | 1.4K |
| 13:39 | 2,449.98 | 2,449.98 | 2,449.98 | 2,449.98 | 0.1K |
| 13:41 | 2,452.00 | 2,452.00 | 2,451.00 | 2,451.00 | 1.6K |
| 13:42 | 2,451.49 | 2,451.49 | 2,451.49 | 2,451.49 | 0.0K |
| 13:44 | 2,451.00 | 2,454.00 | 2,451.00 | 2,454.00 | 1.2K |
| 13:46 | 2,454.00 | 2,455.00 | 2,454.00 | 2,455.00 | 0.7K |
| 13:47 | 2,455.00 | 2,455.00 | 2,454.00 | 2,454.00 | 1.8K |
| 13:48 | 2,453.00 | 2,453.00 | 2,452.00 | 2,452.00 | 2.0K |
| 13:49 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 1.1K |
| 13:50 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 1.7K |
| 13:51 | 2,453.00 | 2,454.00 | 2,453.00 | 2,454.00 | 1.0K |
| 13:53 | 2,454.49 | 2,455.00 | 2,454.49 | 2,455.00 | 0.5K |
| 13:54 | 2,455.00 | 2,457.00 | 2,455.00 | 2,456.00 | 2.2K |
| 13:55 | 2,455.98 | 2,455.98 | 2,455.98 | 2,455.98 | 0.2K |
| 13:56 | 2,455.00 | 2,455.00 | 2,454.00 | 2,454.00 | 2.1K |
| 13:57 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | 0.3K |
| 13:58 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | 1.3K |
| 14:00 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 0.5K |
| 14:01 | 2,457.00 | 2,457.00 | 2,457.00 | 2,457.00 | 0.2K |
| 14:02 | 2,457.00 | 2,457.00 | 2,456.98 | 2,456.98 | 0.4K |
| 14:03 | 2,458.00 | 2,458.49 | 2,458.00 | 2,458.49 | 1.1K |
| 14:04 | 2,458.00 | 2,458.00 | 2,454.00 | 2,454.00 | 11.7K |
| 14:05 | 2,455.00 | 2,457.00 | 2,455.00 | 2,456.00 | 2.6K |
| 14:06 | 2,457.00 | 2,457.00 | 2,457.00 | 2,457.00 | 0.3K |
| 14:08 | 2,456.98 | 2,457.00 | 2,456.98 | 2,457.00 | 0.5K |
| 14:09 | 2,456.00 | 2,456.50 | 2,456.00 | 2,456.50 | 0.1K |
| 14:10 | 2,457.00 | 2,457.00 | 2,457.00 | 2,457.00 | 0.4K |
| 14:12 | 2,457.45 | 2,458.00 | 2,457.45 | 2,458.00 | 0.4K |
| 14:13 | 2,458.00 | 2,458.00 | 2,455.00 | 2,455.00 | 8.1K |
| 14:14 | 2,454.69 | 2,456.00 | 2,454.69 | 2,456.00 | 0.2K |
| 14:16 | 2,456.51 | 2,456.51 | 2,456.00 | 2,456.00 | 0.2K |
| 14:17 | 2,457.00 | 2,458.00 | 2,456.98 | 2,456.98 | 2.1K |
| 14:18 | 2,456.00 | 2,456.00 | 2,455.00 | 2,455.00 | 0.9K |
| 14:19 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | 0.2K |
| 14:20 | 2,456.00 | 2,458.00 | 2,456.00 | 2,458.00 | 2.9K |
| 14:21 | 2,459.00 | 2,460.00 | 2,459.00 | 2,460.00 | 1.2K |
| 14:22 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | 0.5K |
| 14:23 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | 0.9K |
| 14:24 | 2,459.00 | 2,460.50 | 2,459.00 | 2,460.50 | 2.7K |
| 14:26 | 2,461.00 | 2,462.00 | 2,461.00 | 2,462.00 | 0.5K |
| 14:27 | 2,462.00 | 2,463.00 | 2,462.00 | 2,463.00 | 0.4K |
| 14:29 | 2,462.49 | 2,463.00 | 2,462.49 | 2,463.00 | 0.2K |
| 14:30 | 2,463.00 | 2,464.00 | 2,463.00 | 2,464.00 | 1.5K |
| 14:31 | 2,464.00 | 2,466.00 | 2,464.00 | 2,466.00 | 0.7K |
| 14:32 | 2,467.00 | 2,467.00 | 2,467.00 | 2,467.00 | 0.6K |
| 14:33 | 2,467.00 | 2,467.00 | 2,466.00 | 2,466.00 | 2.4K |
| 14:34 | 2,467.00 | 2,468.00 | 2,467.00 | 2,468.00 | 0.8K |
| 14:35 | 2,468.00 | 2,469.00 | 2,468.00 | 2,469.00 | 0.0K |
| 14:36 | 2,469.00 | 2,469.00 | 2,468.00 | 2,468.00 | 35.4K |
| 14:38 | 2,467.00 | 2,469.00 | 2,467.00 | 2,467.00 | 17.3K |
| 14:39 | 2,467.00 | 2,467.00 | 2,467.00 | 2,467.00 | 0.6K |
| 14:40 | 2,467.00 | 2,467.00 | 2,464.00 | 2,466.00 | 5.0K |
| 14:41 | 2,466.00 | 2,468.00 | 2,466.00 | 2,468.00 | 0.9K |
| 14:42 | 2,467.00 | 2,468.00 | 2,467.00 | 2,467.98 | 0.5K |
| 14:43 | 2,468.00 | 2,468.00 | 2,467.00 | 2,467.00 | 1.5K |
| 14:44 | 2,467.00 | 2,467.02 | 2,467.00 | 2,467.02 | 0.6K |
| 14:45 | 2,466.98 | 2,466.98 | 2,466.98 | 2,466.98 | 0.3K |
| 14:46 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | 2.0K |
| 14:47 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | 1.0K |
| 14:48 | 2,467.00 | 2,470.00 | 2,467.00 | 2,470.00 | 1.3K |
| 14:49 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 1.2K |
| 14:50 | 2,470.00 | 2,471.00 | 2,470.00 | 2,471.00 | 0.4K |
| 14:51 | 2,470.00 | 2,470.00 | 2,469.00 | 2,469.00 | 1.9K |
| 14:52 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | 0.3K |
| 14:53 | 2,469.00 | 2,470.00 | 2,469.00 | 2,470.00 | 0.5K |
| 14:55 | 2,469.00 | 2,469.00 | 2,468.49 | 2,468.49 | 0.6K |
| 14:56 | 2,468.00 | 2,468.00 | 2,467.00 | 2,468.00 | 0.6K |
| 14:57 | 2,468.00 | 2,468.00 | 2,467.00 | 2,467.00 | 1.1K |
| 14:58 | 2,467.00 | 2,467.00 | 2,467.00 | 2,467.00 | 2.3K |
| 14:59 | 2,467.00 | 2,467.00 | 2,467.00 | 2,467.00 | 1.0K |
| 15:00 | 2,467.00 | 2,467.00 | 2,464.50 | 2,464.50 | 1.7K |
| 15:01 | 2,464.34 | 2,465.00 | 2,464.34 | 2,465.00 | 0.0K |
| 15:02 | 2,465.00 | 2,466.00 | 2,465.00 | 2,466.00 | 1.4K |
| 15:03 | 2,465.00 | 2,467.00 | 2,465.00 | 2,467.00 | 2.4K |
| 15:04 | 2,467.50 | 2,468.00 | 2,467.50 | 2,468.00 | 0.7K |
| 15:05 | 2,468.00 | 2,468.71 | 2,468.00 | 2,468.71 | 3.5K |
| 15:07 | 2,468.00 | 2,468.00 | 2,468.00 | 2,468.00 | 0.7K |
| 15:08 | 2,468.00 | 2,468.00 | 2,467.50 | 2,467.50 | 1.9K |
| 15:09 | 2,468.00 | 2,468.00 | 2,468.00 | 2,468.00 | 3.9K |
| 15:10 | 2,468.00 | 2,468.00 | 2,468.00 | 2,468.00 | 0.3K |
| 15:11 | 2,468.00 | 2,469.00 | 2,468.00 | 2,469.00 | 3.1K |
| 15:12 | 2,468.00 | 2,468.00 | 2,468.00 | 2,468.00 | 1.8K |
| 15:13 | 2,468.00 | 2,469.00 | 2,466.00 | 2,469.00 | 11.0K |
| 15:14 | 2,469.00 | 2,471.00 | 2,469.00 | 2,471.00 | 4.7K |
| 15:15 | 2,472.00 | 2,472.00 | 2,471.00 | 2,472.00 | 1.7K |
| 15:16 | 2,472.00 | 2,474.28 | 2,472.00 | 2,474.00 | 3.6K |
| 15:17 | 2,473.00 | 2,473.00 | 2,472.00 | 2,472.00 | 4.9K |
| 15:18 | 2,471.51 | 2,471.51 | 2,471.00 | 2,471.00 | 2.9K |
| 15:20 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 0.5K |
| 15:21 | 2,471.49 | 2,471.49 | 2,471.00 | 2,471.00 | 0.5K |
| 15:22 | 2,472.00 | 2,472.00 | 2,469.00 | 2,469.00 | 8.7K |
| 15:23 | 2,469.00 | 2,469.49 | 2,469.00 | 2,469.00 | 0.8K |
| 15:24 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | 0.9K |
| 15:25 | 2,469.51 | 2,469.51 | 2,469.51 | 2,469.51 | 0.3K |
| 15:26 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | 4.2K |
| 15:27 | 2,468.49 | 2,468.49 | 2,468.00 | 2,468.00 | 1.8K |
| 15:28 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | 16.7K |
| 15:29 | 2,468.00 | 2,469.00 | 2,468.00 | 2,468.51 | 5.3K |
| 15:30 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | 1.1K |
| 15:31 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | 42.0K |
| 15:32 | 2,468.00 | 2,469.00 | 2,468.00 | 2,468.51 | 13.5K |
| 15:33 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | 5.0K |
| 15:34 | 2,469.00 | 2,469.00 | 2,468.00 | 2,468.00 | 33.2K |
| 15:35 | 2,468.00 | 2,469.00 | 2,468.00 | 2,468.51 | 5.7K |
| 15:36 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | 1.8K |
| 15:37 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | 3.4K |
| 15:38 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | 3.3K |
| 15:39 | 2,467.00 | 2,467.00 | 2,466.00 | 2,466.00 | 3.5K |
| 15:40 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | 2.6K |
| 15:41 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | 1.2K |
| 15:42 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | 0.5K |
| 15:43 | 2,466.00 | 2,466.00 | 2,465.00 | 2,465.00 | 0.3K |
| 15:45 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | 3.4K |
| 15:46 | 2,465.00 | 2,466.00 | 2,465.00 | 2,466.00 | 2.8K |
| 15:47 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | 3.2K |
| 15:48 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | 4.0K |
| 15:49 | 2,465.00 | 2,465.00 | 2,464.49 | 2,465.00 | 8.1K |
| 15:50 | 2,465.00 | 2,465.00 | 2,464.51 | 2,464.51 | 2.5K |
| 15:51 | 2,465.00 | 2,465.00 | 2,464.49 | 2,464.49 | 1.8K |
| 15:52 | 2,464.00 | 2,465.00 | 2,464.00 | 2,465.00 | 2.7K |
| 15:53 | 2,465.00 | 2,466.00 | 2,465.00 | 2,466.00 | 3.5K |
| 15:54 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | 2.0K |
| 15:56 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | 3.7K |
| 15:57 | 2,467.00 | 2,467.00 | 2,466.00 | 2,466.00 | 5.0K |
| 15:59 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | 3.5K |
| 16:00 | 2,465.00 | 2,465.00 | 2,463.00 | 2,463.00 | 8.4K |
| 16:01 | 2,463.50 | 2,464.00 | 2,463.00 | 2,463.00 | 4.2K |
| 16:02 | 2,461.00 | 2,463.00 | 2,461.00 | 2,462.49 | 2.9K |
| 16:03 | 2,464.00 | 2,464.00 | 2,463.00 | 2,463.00 | 23.0K |
| 16:04 | 2,463.00 | 2,468.00 | 2,463.00 | 2,468.00 | 20.9K |
| 16:05 | 2,467.50 | 2,468.00 | 2,467.50 | 2,468.00 | 0.1K |
| 16:06 | 2,468.00 | 2,469.00 | 2,468.00 | 2,469.00 | 0.9K |
| 16:07 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 1.1K |
| 16:08 | 2,470.50 | 2,471.00 | 2,470.50 | 2,471.00 | 0.2K |
| 16:09 | 2,471.00 | 2,472.00 | 2,471.00 | 2,472.00 | 1.0K |
| 16:10 | 2,472.00 | 2,472.00 | 2,470.00 | 2,470.00 | 9.4K |
| 16:11 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2.0K |
| 16:12 | 2,468.50 | 2,469.00 | 2,468.50 | 2,469.00 | 2.3K |
| 16:15 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | 0.9K |
| 16:16 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | 0.6K |
| 16:18 | 2,468.50 | 2,468.50 | 2,468.50 | 2,468.50 | 0.1K |
| 16:19 | 2,468.49 | 2,468.49 | 2,468.49 | 2,468.49 | 0.1K |
| 16:20 | 2,468.50 | 2,468.50 | 2,468.50 | 2,468.50 | 0.2K |
| 16:23 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | 1.9K |
| 16:24 | 2,469.00 | 2,469.00 | 2,468.00 | 2,468.00 | 5.8K |
| 16:25 | 2,465.00 | 2,466.00 | 2,464.00 | 2,464.00 | 3.0K |
| 16:26 | 2,465.00 | 2,465.00 | 2,464.50 | 2,465.00 | 1.7K |
| 16:27 | 2,465.00 | 2,466.00 | 2,465.00 | 2,466.00 | 0.2K |
| 16:28 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | 0.0K |
| 16:29 | 2,466.00 | 2,466.00 | 2,465.00 | 2,466.00 | 2.7K |
| 16:35 | 2,464.00 | 2,464.00 | 2,464.00 | 2,464.00 | 1,031.3K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,475.00 | 2,523.00 | 2,469.00 | 2,523.00 | 3.8M |
| 2025-09-25 | 2,460.00 | 2,499.00 | 2,452.00 | 2,474.00 | 5.0M |
| 2025-09-24 | 2,435.00 | 2,474.00 | 2,427.00 | 2,464.00 | 2.0M |
| 2025-09-23 | 2,493.00 | 2,502.00 | 2,449.00 | 2,449.00 | 7.4M |
| 2025-09-22 | 2,512.00 | 2,533.00 | 2,489.00 | 2,489.00 | 2.1M |
| 2025-09-19 | 2,502.00 | 2,533.00 | 2,485.00 | 2,516.00 | 5.3M |
| 2025-09-18 | 2,542.00 | 2,547.00 | 2,507.00 | 2,508.00 | 1.8M |
| 2025-09-17 | 2,563.00 | 2,569.00 | 2,539.00 | 2,540.00 | 1.6M |
| 2025-09-16 | 2,563.00 | 2,587.00 | 2,557.00 | 2,568.00 | 1.7M |
| 2025-09-15 | 2,607.00 | 2,608.00 | 2,568.00 | 2,568.00 | 1.9M |
| 2025-09-12 | 2,609.00 | 2,628.00 | 2,599.00 | 2,599.00 | 2.5M |
| 2025-09-11 | 2,576.00 | 2,623.00 | 2,574.00 | 2,610.00 | 1.8M |
| 2025-09-10 | 2,554.00 | 2,564.00 | 2,528.00 | 2,540.00 | 1.6M |
| 2025-09-09 | 2,546.00 | 2,574.00 | 2,533.00 | 2,545.00 | 2.2M |
| 2025-09-08 | 2,552.00 | 2,563.00 | 2,535.00 | 2,548.00 | 1.5M |
| 2025-09-05 | 2,550.00 | 2,570.00 | 2,533.00 | 2,557.00 | 2.2M |
| 2025-09-04 | 2,519.00 | 2,556.00 | 2,512.00 | 2,556.00 | 1.8M |
| 2025-09-03 | 2,540.00 | 2,542.00 | 2,511.00 | 2,525.00 | 1.8M |
| 2025-09-02 | 2,504.00 | 2,541.00 | 2,492.00 | 2,532.00 | 1.6M |
| 2025-09-01 | 2,502.00 | 2,517.00 | 2,496.00 | 2,517.00 | 1.1M |
| 2025-08-29 | 2,541.00 | 2,541.00 | 2,505.00 | 2,512.00 | 2.7M |
| 2025-08-28 | 2,553.00 | 2,553.00 | 2,522.00 | 2,536.00 | 2.5M |
| 2025-08-27 | 2,557.00 | 2,572.00 | 2,542.00 | 2,550.00 | 1.5M |
| 2025-08-26 | 2,554.00 | 2,604.00 | 2,522.00 | 2,552.00 | 3.1M |
| 2025-08-22 | 2,602.00 | 2,619.00 | 2,583.00 | 2,617.00 | 1.5M |
| 2025-08-21 | 2,621.00 | 2,624.00 | 2,599.00 | 2,610.00 | 1.1M |
| 2025-08-20 | 2,594.00 | 2,643.00 | 2,594.00 | 2,626.00 | 1.2M |
| 2025-08-19 | 2,575.00 | 2,607.00 | 2,572.00 | 2,601.00 | 1.1M |
| 2025-08-18 | 2,597.00 | 2,598.00 | 2,556.00 | 2,575.00 | 1.3M |
| 2025-08-15 | 2,595.00 | 2,597.00 | 2,578.00 | 2,591.00 | 1.2M |
| 2025-08-14 | 2,579.00 | 2,591.00 | 2,570.00 | 2,578.00 | 1.2M |
| 2025-08-13 | 2,575.00 | 2,576.00 | 2,546.00 | 2,573.00 | 1.8M |
| 2025-08-12 | 2,567.00 | 2,581.00 | 2,545.00 | 2,564.00 | 1.6M |
| 2025-08-11 | 2,578.00 | 2,585.00 | 2,558.00 | 2,565.00 | 1.0M |
| 2025-08-08 | 2,652.00 | 2,652.00 | 2,576.00 | 2,578.00 | 4.0M |
| 2025-08-07 | 2,646.00 | 2,651.00 | 2,628.00 | 2,643.00 | 5.2M |
| 2025-08-06 | 2,654.00 | 2,665.00 | 2,636.00 | 2,650.00 | 2.5M |
| 2025-08-05 | 2,659.00 | 2,667.00 | 2,635.00 | 2,641.00 | 1.6M |
| 2025-08-04 | 2,657.00 | 2,662.00 | 2,639.00 | 2,656.00 | 7.8M |
| 2025-08-01 | 2,656.00 | 2,663.00 | 2,641.00 | 2,651.00 | 2.2M |
| 2025-07-31 | 2,644.00 | 2,704.00 | 2,641.00 | 2,665.00 | 3.3M |
| 2025-07-30 | 2,613.00 | 2,652.00 | 2,602.00 | 2,644.00 | 1.5M |
| 2025-07-29 | 2,604.00 | 2,637.00 | 2,600.00 | 2,612.00 | 2.2M |
| 2025-07-28 | 2,637.00 | 2,644.00 | 2,595.00 | 2,611.00 | 3.3M |
| 2025-07-25 | 2,639.00 | 2,644.00 | 2,606.00 | 2,627.00 | 4.4M |
| 2025-07-24 | 2,657.00 | 2,666.00 | 2,621.00 | 2,639.00 | 2.2M |
| 2025-07-23 | 2,671.00 | 2,678.00 | 2,627.00 | 2,650.00 | 4.0M |
| 2025-07-22 | 2,747.00 | 2,748.00 | 2,605.00 | 2,660.00 | 4.4M |
| 2025-07-21 | 2,507.00 | 2,524.00 | 2,493.00 | 2,524.00 | 7.7M |
| 2025-07-18 | 2,506.00 | 2,518.00 | 2,499.00 | 2,514.00 | 2.1M |
| 2025-07-17 | 2,503.00 | 2,516.00 | 2,488.00 | 2,493.00 | 2.0M |
| 2025-07-16 | 2,500.00 | 2,523.00 | 2,495.00 | 2,495.00 | 4.2M |
| 2025-07-15 | 2,522.00 | 2,536.00 | 2,512.00 | 2,512.00 | 1.9M |
| 2025-07-14 | 2,526.00 | 2,527.00 | 2,507.00 | 2,518.00 | 1.1M |
| 2025-07-11 | 2,543.00 | 2,543.00 | 2,510.00 | 2,520.00 | 2.2M |
| 2025-07-10 | 2,518.00 | 2,543.00 | 2,501.00 | 2,543.00 | 1.8M |
| 2025-07-09 | 2,519.00 | 2,521.00 | 2,494.00 | 2,510.00 | 1.5M |
| 2025-07-08 | 2,502.00 | 2,509.00 | 2,477.00 | 2,508.00 | 1.9M |
| 2025-07-07 | 2,503.00 | 2,514.00 | 2,494.00 | 2,512.00 | 1.4M |
| 2025-07-04 | 2,498.00 | 2,500.00 | 2,473.00 | 2,497.00 | 1.9M |
| 2025-07-03 | 2,513.00 | 2,529.00 | 2,494.00 | 2,504.00 | 2.0M |
| 2025-07-02 | 2,533.00 | 2,533.00 | 2,490.00 | 2,514.00 | 3.1M |
| 2025-07-01 | 2,479.00 | 2,531.00 | 2,479.00 | 2,527.00 | 3.1M |
| 2025-06-30 | 2,505.00 | 2,520.00 | 2,467.00 | 2,467.00 | 2.1M |
| 2025-06-27 | 2,468.00 | 2,504.00 | 2,462.00 | 2,500.00 | 2.2M |
| 2025-06-26 | 2,452.00 | 2,470.00 | 2,439.00 | 2,453.00 | 3.9M |
| 2025-06-25 | 2,460.00 | 2,489.00 | 2,454.00 | 2,462.00 | 7.2M |
| 2025-06-24 | 2,531.00 | 2,542.00 | 2,477.00 | 2,477.00 | 9.4M |
| 2025-06-23 | 2,481.00 | 2,521.00 | 2,480.00 | 2,512.00 | 2.1M |
| 2025-06-20 | 2,477.00 | 2,500.00 | 2,473.00 | 2,485.00 | 5.1M |
| 2025-06-19 | 2,466.00 | 2,493.00 | 2,464.00 | 2,470.00 | 1.2M |
| 2025-06-18 | 2,538.00 | 2,544.00 | 2,489.00 | 2,497.00 | 2.7M |
| 2025-06-17 | 2,543.00 | 2,557.00 | 2,535.00 | 2,546.00 | 1.4M |
| 2025-06-16 | 2,555.00 | 2,582.00 | 2,533.00 | 2,553.00 | 1.6M |
| 2025-06-13 | 2,549.00 | 2,566.00 | 2,526.00 | 2,554.00 | 4.7M |
| 2025-06-12 | 2,605.00 | 2,629.00 | 2,580.00 | 2,580.00 | 6.4M |
| 2025-06-11 | 2,614.00 | 2,627.00 | 2,595.00 | 2,616.00 | 4.3M |
| 2025-06-10 | 2,580.00 | 2,626.00 | 2,565.00 | 2,608.00 | 2.0M |
| 2025-06-09 | 2,596.00 | 2,599.00 | 2,567.00 | 2,577.00 | 1.1M |
| 2025-06-06 | 2,592.00 | 2,596.00 | 2,578.00 | 2,596.00 | 1.2M |
| 2025-06-05 | 2,584.00 | 2,598.00 | 2,564.00 | 2,598.00 | 2.5M |
| 2025-06-04 | 2,591.00 | 2,599.00 | 2,566.00 | 2,579.00 | 4.0M |
| 2025-06-03 | 2,607.00 | 2,614.00 | 2,572.00 | 2,580.00 | 2.7M |
| 2025-06-02 | 2,590.00 | 2,617.00 | 2,587.00 | 2,591.00 | 1.5M |
| 2025-05-30 | 2,650.00 | 2,654.00 | 2,600.00 | 2,605.00 | 6.8M |
| 2025-05-29 | 2,669.00 | 2,676.00 | 2,644.00 | 2,650.00 | 1.0M |
| 2025-05-28 | 2,689.00 | 2,703.00 | 2,652.00 | 2,656.00 | 1.5M |
| 2025-05-27 | 2,692.00 | 2,731.00 | 2,684.00 | 2,684.00 | 3.0M |
| 2025-05-23 | 2,695.00 | 2,711.00 | 2,662.00 | 2,691.00 | 2.9M |
| 2025-05-22 | 2,674.00 | 2,706.00 | 2,671.00 | 2,690.00 | 1.7M |
| 2025-05-21 | 2,667.00 | 2,695.00 | 2,662.00 | 2,687.00 | 1.7M |
| 2025-05-20 | 2,638.00 | 2,672.00 | 2,619.00 | 2,670.00 | 1.6M |
| 2025-05-19 | 2,624.00 | 2,627.00 | 2,582.00 | 2,627.00 | 1.7M |
| 2025-05-16 | 2,655.00 | 2,663.00 | 2,632.00 | 2,635.00 | 2.4M |
| 2025-05-15 | 2,547.00 | 2,637.00 | 2,547.00 | 2,637.00 | 4.4M |
| 2025-05-14 | 2,518.00 | 2,610.00 | 2,482.00 | 2,540.00 | 4.6M |
| 2025-05-13 | 2,611.00 | 2,616.00 | 2,584.00 | 2,606.00 | 2.6M |
| 2025-05-12 | 2,610.00 | 2,625.00 | 2,586.00 | 2,615.00 | 2.1M |
| 2025-05-09 | 2,616.00 | 2,620.00 | 2,592.00 | 2,605.00 | 3.8M |
| 2025-05-08 | 2,635.00 | 2,671.00 | 2,611.00 | 2,611.00 | 3.0M |
| 2025-05-07 | 2,586.00 | 2,624.00 | 2,579.00 | 2,622.00 | 2.6M |
| 2025-05-06 | 2,551.00 | 2,602.00 | 2,538.00 | 2,602.00 | 6.7M |
| 2025-05-02 | 2,530.00 | 2,563.00 | 2,517.00 | 2,552.00 | 2.7M |
| 2025-05-01 | 2,522.00 | 2,526.00 | 2,497.00 | 2,502.00 | 1.5M |
| 2025-04-30 | 2,464.00 | 2,518.00 | 2,445.00 | 2,518.00 | 5.3M |
| 2025-04-29 | 2,429.00 | 2,450.00 | 2,405.00 | 2,450.00 | 3.8M |
| 2025-04-28 | 2,469.00 | 2,476.00 | 2,429.00 | 2,439.00 | 2.9M |
| 2025-04-25 | 2,478.00 | 2,500.00 | 2,454.00 | 2,459.00 | 6.1M |
| 2025-04-24 | 2,502.00 | 2,511.00 | 2,476.00 | 2,493.00 | 3.5M |
| 2025-04-23 | 2,561.00 | 2,571.00 | 2,510.00 | 2,511.00 | 3.1M |
| 2025-04-22 | 2,569.00 | 2,585.00 | 2,542.00 | 2,550.00 | 3.0M |
| 2025-04-17 | 2,523.00 | 2,555.00 | 2,515.00 | 2,552.00 | 2.0M |
| 2025-04-16 | 2,558.00 | 2,571.00 | 2,502.00 | 2,538.00 | 2.1M |
| 2025-04-15 | 2,536.00 | 2,564.00 | 2,532.00 | 2,557.00 | 1.5M |
| 2025-04-14 | 2,521.00 | 2,528.00 | 2,502.00 | 2,521.00 | 2.6M |
| 2025-04-11 | 2,500.00 | 2,512.00 | 2,478.00 | 2,494.00 | 2.2M |
| 2025-04-10 | 2,492.00 | 2,545.00 | 2,463.00 | 2,480.00 | 2.4M |
| 2025-04-09 | 2,428.00 | 2,459.00 | 2,383.00 | 2,404.00 | 2.6M |
| 2025-04-08 | 2,390.00 | 2,466.00 | 2,369.00 | 2,456.00 | 6.6M |
| 2025-04-07 | 2,457.00 | 2,465.00 | 2,344.00 | 2,350.00 | 5.5M |
| 2025-04-04 | 2,630.00 | 2,653.00 | 2,510.00 | 2,510.00 | 5.0M |
| 2025-04-03 | 2,595.00 | 2,635.00 | 2,560.00 | 2,635.00 | 4.9M |
| 2025-04-02 | 2,583.00 | 2,600.00 | 2,562.00 | 2,598.00 | 2.5M |
| 2025-04-01 | 2,569.00 | 2,579.00 | 2,553.00 | 2,575.00 | 2.3M |
| 2025-03-31 | 2,549.00 | 2,565.00 | 2,544.00 | 2,553.00 | 2.8M |
| 2025-03-28 | 2,566.00 | 2,579.00 | 2,545.00 | 2,562.00 | 3.0M |
| 2025-03-27 | 2,497.00 | 2,565.00 | 2,497.00 | 2,565.00 | 5.7M |
| 2025-03-26 | 2,468.00 | 2,496.00 | 2,452.00 | 2,496.00 | 5.8M |
| 2025-03-25 | 2,449.00 | 2,474.00 | 2,443.00 | 2,467.00 | 4.4M |
| 2025-03-24 | 2,420.00 | 2,441.00 | 2,411.00 | 2,436.00 | 2.2M |
| 2025-03-21 | 2,416.00 | 2,436.00 | 2,392.00 | 2,424.00 | 7.2M |
| 2025-03-20 | 2,425.00 | 2,458.00 | 2,396.00 | 2,408.00 | 9.0M |
| 2025-03-19 | 2,570.00 | 2,582.00 | 2,465.00 | 2,500.00 | 4.2M |
| 2025-03-18 | 2,657.00 | 2,659.00 | 2,606.00 | 2,625.00 | 3.2M |
| 2025-03-17 | 2,655.00 | 2,661.00 | 2,597.00 | 2,651.00 | 1.9M |
| 2025-03-14 | 2,644.00 | 2,660.00 | 2,620.00 | 2,660.00 | 2.2M |
| 2025-03-13 | 2,629.00 | 2,648.00 | 2,620.00 | 2,643.00 | 3.3M |
| 2025-03-12 | 2,634.00 | 2,657.00 | 2,611.00 | 2,631.00 | 6.1M |
| 2025-03-11 | 2,616.00 | 2,651.00 | 2,608.00 | 2,627.00 | 6.2M |
| 2025-03-10 | 2,602.00 | 2,647.00 | 2,599.00 | 2,620.00 | 2.5M |
| 2025-03-07 | 2,600.00 | 2,615.00 | 2,577.00 | 2,603.00 | 3.0M |
| 2025-03-06 | 2,715.00 | 2,715.00 | 2,591.00 | 2,615.00 | 4.2M |
| 2025-03-05 | 2,808.00 | 2,817.00 | 2,710.00 | 2,720.00 | 4.6M |
| 2025-03-04 | 2,795.00 | 2,838.00 | 2,791.00 | 2,803.00 | 2.0M |
| 2025-03-03 | 2,778.00 | 2,827.00 | 2,773.00 | 2,808.00 | 1.6M |
| 2025-02-28 | 2,754.00 | 2,780.00 | 2,750.00 | 2,773.00 | 3.9M |
| 2025-02-27 | 2,764.00 | 2,789.00 | 2,750.00 | 2,764.00 | 3.9M |
| 2025-02-26 | 2,798.00 | 2,809.00 | 2,779.00 | 2,779.00 | 1.9M |
| 2025-02-25 | 2,766.00 | 2,800.00 | 2,764.00 | 2,781.00 | 2.0M |
| 2025-02-24 | 2,786.00 | 2,815.00 | 2,770.00 | 2,779.00 | 5.3M |
| 2025-02-21 | 2,803.00 | 2,809.00 | 2,782.00 | 2,794.00 | 4.5M |
| 2025-02-20 | 2,818.00 | 2,818.00 | 2,795.00 | 2,808.00 | 4.4M |
| 2025-02-19 | 2,809.00 | 2,829.00 | 2,798.00 | 2,805.00 | 2.2M |
| 2025-02-18 | 2,847.00 | 2,853.00 | 2,801.00 | 2,814.00 | 2.0M |
| 2025-02-17 | 2,842.00 | 2,843.00 | 2,802.00 | 2,843.00 | 3.4M |
| 2025-02-14 | 2,834.00 | 2,841.00 | 2,813.00 | 2,836.00 | 3.0M |
| 2025-02-13 | 2,842.00 | 2,850.00 | 2,811.00 | 2,828.00 | 4.4M |
| 2025-02-12 | 2,800.00 | 2,830.00 | 2,786.00 | 2,830.00 | 4.9M |
| 2025-02-11 | 2,760.00 | 2,806.00 | 2,758.00 | 2,796.00 | 2.2M |
| 2025-02-10 | 2,754.00 | 2,758.00 | 2,740.00 | 2,751.00 | 2.0M |
| 2025-02-07 | 2,729.00 | 2,778.00 | 2,725.00 | 2,759.00 | 4.8M |
| 2025-02-06 | 2,776.00 | 2,788.00 | 2,723.00 | 2,734.00 | 3.3M |
| 2025-02-05 | 2,747.00 | 2,790.00 | 2,741.00 | 2,790.00 | 3.0M |
| 2025-02-04 | 2,790.00 | 2,803.00 | 2,758.00 | 2,758.00 | 3.3M |
| 2025-02-03 | 2,773.00 | 2,805.00 | 2,773.00 | 2,805.00 | 2.0M |
| 2025-01-31 | 2,766.00 | 2,798.00 | 2,766.00 | 2,791.00 | 9.3M |
| 2025-01-30 | 2,760.00 | 2,775.00 | 2,742.00 | 2,762.00 | 1.6M |
| 2025-01-29 | 2,775.00 | 2,779.00 | 2,750.00 | 2,754.00 | 9.3M |
| 2025-01-28 | 2,717.00 | 2,771.00 | 2,715.00 | 2,771.00 | 7.8M |
| 2025-01-27 | 2,684.00 | 2,712.00 | 2,663.00 | 2,712.00 | 1.9M |
| 2025-01-24 | 2,736.00 | 2,743.00 | 2,675.00 | 2,701.00 | 2.9M |
| 2025-01-23 | 2,729.00 | 2,748.00 | 2,725.00 | 2,740.00 | 8.9M |
| 2025-01-22 | 2,709.00 | 2,748.00 | 2,709.00 | 2,726.00 | 6.5M |
| 2025-01-21 | 2,687.00 | 2,705.00 | 2,682.00 | 2,701.00 | 3.4M |
| 2025-01-20 | 2,671.00 | 2,707.00 | 2,671.00 | 2,677.00 | 1.8M |
| 2025-01-17 | 2,686.00 | 2,700.00 | 2,672.00 | 2,675.00 | 2.2M |
| 2025-01-16 | 2,650.00 | 2,688.00 | 2,640.00 | 2,673.00 | 1.7M |
| 2025-01-15 | 2,660.00 | 2,687.00 | 2,660.00 | 2,673.00 | 1.6M |
| 2025-01-14 | 2,675.00 | 2,682.00 | 2,648.00 | 2,658.00 | 2.0M |
| 2025-01-13 | 2,694.00 | 2,701.00 | 2,666.00 | 2,676.00 | 1.4M |
| 2025-01-10 | 2,731.00 | 2,738.00 | 2,697.00 | 2,697.00 | 1.8M |
| 2025-01-09 | 2,669.00 | 2,734.00 | 2,666.00 | 2,732.00 | 4.0M |
| 2025-01-08 | 2,626.00 | 2,672.00 | 2,624.00 | 2,663.00 | 1.6M |
| 2025-01-07 | 2,633.00 | 2,633.00 | 2,582.00 | 2,629.00 | 8.3M |
| 2025-01-06 | 2,664.00 | 2,669.00 | 2,628.00 | 2,643.00 | 3.4M |
| 2025-01-03 | 2,675.00 | 2,686.00 | 2,664.00 | 2,664.00 | 3.2M |
| 2025-01-02 | 2,669.00 | 2,690.00 | 2,654.00 | 2,686.00 | 6.8M |