| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
3,390.00 |
3,397.04 |
3,390.00 |
3,397.04 |
5.5K |
| 08:01 |
3,394.00 |
3,394.00 |
3,384.00 |
3,386.00 |
2.6K |
| 08:02 |
3,386.00 |
3,386.00 |
3,386.00 |
3,386.00 |
0.8K |
| 08:03 |
3,388.00 |
3,388.00 |
3,388.00 |
3,388.00 |
0.2K |
| 08:04 |
3,385.54 |
3,390.00 |
3,385.54 |
3,390.00 |
0.6K |
| 08:05 |
3,386.00 |
3,386.00 |
3,386.00 |
3,386.00 |
0.1K |
| 08:07 |
3,390.00 |
3,390.00 |
3,390.00 |
3,390.00 |
0.3K |
| 08:08 |
3,390.00 |
3,390.00 |
3,390.00 |
3,390.00 |
0.2K |
| 08:09 |
3,388.00 |
3,388.00 |
3,388.00 |
3,388.00 |
0.2K |
| 08:10 |
3,388.00 |
3,388.00 |
3,388.00 |
3,388.00 |
0.6K |
| 08:11 |
3,390.00 |
3,390.56 |
3,390.00 |
3,390.56 |
0.4K |
| 08:12 |
3,392.00 |
3,394.00 |
3,392.00 |
3,394.00 |
0.6K |
| 08:14 |
3,392.00 |
3,392.00 |
3,392.00 |
3,392.00 |
0.3K |
| 08:17 |
3,392.00 |
3,392.00 |
3,392.00 |
3,392.00 |
0.1K |
| 08:18 |
3,390.00 |
3,390.00 |
3,390.00 |
3,390.00 |
0.1K |
| 08:20 |
3,390.55 |
3,390.55 |
3,390.55 |
3,390.55 |
0.1K |
| 08:23 |
3,388.00 |
3,388.00 |
3,388.00 |
3,388.00 |
0.0K |
| 08:25 |
3,389.39 |
3,389.39 |
3,389.39 |
3,389.39 |
0.0K |
| 08:27 |
3,392.00 |
3,392.00 |
3,392.00 |
3,392.00 |
0.7K |
| 08:28 |
3,396.00 |
3,396.00 |
3,394.00 |
3,394.00 |
0.5K |
| 08:30 |
3,398.00 |
3,400.00 |
3,398.00 |
3,400.00 |
0.1K |
| 08:35 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0K |
| 08:36 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.2K |
| 08:37 |
3,400.30 |
3,400.30 |
3,400.00 |
3,400.00 |
9.0K |
| 08:38 |
3,400.01 |
3,400.01 |
3,400.01 |
3,400.01 |
0.0K |
| 08:39 |
3,400.00 |
3,402.00 |
3,400.00 |
3,402.00 |
0.8K |
| 08:40 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
6.1K |
| 08:41 |
3,402.00 |
3,402.00 |
3,400.00 |
3,400.00 |
5.6K |
| 08:42 |
3,400.00 |
3,402.00 |
3,400.00 |
3,402.00 |
0.2K |
| 08:43 |
3,401.00 |
3,401.00 |
3,401.00 |
3,401.00 |
0.2K |
| 08:48 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
0.5K |
| 08:49 |
3,404.55 |
3,404.55 |
3,404.00 |
3,404.00 |
0.2K |
| 08:50 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
0.4K |
| 08:52 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.2K |
| 08:54 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
0.0K |
| 08:56 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.0K |
| 08:57 |
3,406.00 |
3,406.00 |
3,404.50 |
3,405.46 |
0.6K |
| 08:58 |
3,404.60 |
3,404.60 |
3,404.60 |
3,404.60 |
0.1K |
| 09:04 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.6K |
| 09:05 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.0K |
| 09:06 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.1K |
| 09:07 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.3K |
| 09:08 |
3,402.00 |
3,402.00 |
3,400.01 |
3,400.01 |
0.3K |
| 09:09 |
3,401.20 |
3,401.20 |
3,400.00 |
3,400.00 |
0.4K |
| 09:11 |
3,398.00 |
3,398.00 |
3,398.00 |
3,398.00 |
0.2K |
| 09:12 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0K |
| 09:15 |
3,398.00 |
3,398.00 |
3,398.00 |
3,398.00 |
0.6K |
| 09:16 |
3,398.00 |
3,398.00 |
3,398.00 |
3,398.00 |
3.5K |
| 09:17 |
3,396.55 |
3,396.55 |
3,396.00 |
3,396.00 |
0.1K |
| 09:19 |
3,395.00 |
3,395.00 |
3,395.00 |
3,395.00 |
0.4K |
| 09:20 |
3,392.00 |
3,392.00 |
3,392.00 |
3,392.00 |
0.0K |
| 09:22 |
3,394.00 |
3,394.00 |
3,394.00 |
3,394.00 |
0.4K |
| 09:23 |
3,394.00 |
3,394.00 |
3,394.00 |
3,394.00 |
0.2K |
| 09:24 |
3,394.91 |
3,394.91 |
3,394.91 |
3,394.91 |
0.0K |
| 09:25 |
3,396.00 |
3,396.00 |
3,396.00 |
3,396.00 |
0.0K |
| 09:28 |
3,394.00 |
3,394.00 |
3,394.00 |
3,394.00 |
0.4K |
| 09:29 |
3,394.00 |
3,394.00 |
3,394.00 |
3,394.00 |
0.0K |
| 09:30 |
3,396.00 |
3,398.00 |
3,396.00 |
3,398.00 |
0.4K |
| 09:31 |
3,397.20 |
3,397.20 |
3,397.20 |
3,397.20 |
0.1K |
| 09:32 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.1K |
| 09:34 |
3,402.00 |
3,402.00 |
3,400.00 |
3,402.00 |
0.1K |
| 09:35 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.0K |
| 09:36 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.3K |
| 09:38 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
0.6K |
| 09:43 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.0K |
| 09:47 |
3,403.20 |
3,403.20 |
3,403.20 |
3,403.20 |
0.2K |
| 09:51 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.2K |
| 09:53 |
3,404.00 |
3,408.00 |
3,404.00 |
3,408.00 |
0.3K |
| 09:54 |
3,408.00 |
3,408.00 |
3,408.00 |
3,408.00 |
0.1K |
| 09:56 |
3,407.32 |
3,407.32 |
3,407.32 |
3,407.30 |
0.1K |
| 09:59 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.6K |
| 10:00 |
3,406.00 |
3,408.00 |
3,406.00 |
3,406.00 |
1.1K |
| 10:02 |
3,406.00 |
3,406.00 |
3,404.00 |
3,404.00 |
0.3K |
| 10:03 |
3,402.00 |
3,402.00 |
3,400.00 |
3,400.00 |
0.3K |
| 10:05 |
3,398.00 |
3,400.00 |
3,398.00 |
3,400.00 |
0.3K |
| 10:07 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.0K |
| 10:08 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.9K |
| 10:11 |
3,404.00 |
3,404.00 |
3,400.00 |
3,400.00 |
0.3K |
| 10:12 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.1K |
| 10:14 |
3,402.60 |
3,402.60 |
3,402.60 |
3,402.60 |
0.0K |
| 10:16 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
1.0K |
| 10:18 |
3,404.57 |
3,404.57 |
3,404.00 |
3,404.00 |
0.5K |
| 10:20 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.5K |
| 10:21 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.0K |
| 10:22 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.2K |
| 10:23 |
3,400.91 |
3,400.91 |
3,400.91 |
3,400.91 |
0.2K |
| 10:24 |
3,399.29 |
3,401.00 |
3,399.29 |
3,401.00 |
1.6K |
| 10:27 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.0K |
| 10:28 |
3,400.57 |
3,400.57 |
3,400.02 |
3,400.02 |
2.5K |
| 10:29 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.0K |
| 10:30 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0K |
| 10:31 |
3,400.00 |
3,402.00 |
3,400.00 |
3,400.00 |
0.7K |
| 10:32 |
3,398.00 |
3,398.00 |
3,398.00 |
3,398.00 |
0.0K |
| 10:34 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
6.5K |
| 10:35 |
3,401.25 |
3,401.25 |
3,401.25 |
3,401.25 |
0.0K |
| 10:37 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.5K |
| 10:40 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.2K |
| 10:41 |
3,400.86 |
3,400.86 |
3,400.86 |
3,400.86 |
0.0K |
| 10:42 |
3,399.80 |
3,399.80 |
3,399.80 |
3,399.80 |
0.1K |
| 10:43 |
3,400.08 |
3,400.08 |
3,400.08 |
3,400.08 |
1.5K |
| 10:44 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.1K |
| 10:45 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0K |
| 10:47 |
3,399.00 |
3,399.00 |
3,399.00 |
3,399.00 |
0.0K |
| 10:48 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0K |
| 10:49 |
3,400.00 |
3,402.00 |
3,400.00 |
3,402.00 |
0.0K |
| 10:51 |
3,401.00 |
3,404.00 |
3,401.00 |
3,404.00 |
0.5K |
| 10:52 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.2K |
| 10:53 |
3,400.00 |
3,400.00 |
3,396.00 |
3,396.00 |
0.7K |
| 10:54 |
3,395.47 |
3,395.47 |
3,395.47 |
3,395.47 |
0.0K |
| 10:55 |
3,394.00 |
3,394.00 |
3,392.00 |
3,392.00 |
0.3K |
| 10:56 |
3,391.65 |
3,391.65 |
3,391.65 |
3,391.65 |
0.2K |
| 10:57 |
3,390.00 |
3,390.00 |
3,390.00 |
3,390.00 |
0.0K |
| 11:02 |
3,391.57 |
3,391.57 |
3,391.57 |
3,391.57 |
0.1K |
| 11:08 |
3,388.00 |
3,388.00 |
3,388.00 |
3,388.00 |
0.2K |
| 11:10 |
3,389.20 |
3,390.75 |
3,389.20 |
3,390.00 |
0.1K |
| 11:12 |
3,388.75 |
3,388.75 |
3,388.75 |
3,388.75 |
0.0K |
| 11:17 |
3,388.00 |
3,392.00 |
3,388.00 |
3,392.00 |
1.4K |
| 11:18 |
3,392.57 |
3,392.57 |
3,388.00 |
3,392.60 |
10.9K |
| 11:19 |
3,393.00 |
3,393.00 |
3,393.00 |
3,393.00 |
0.0K |
| 11:20 |
3,392.00 |
3,392.00 |
3,392.00 |
3,392.00 |
0.0K |
| 11:21 |
3,394.00 |
3,394.00 |
3,394.00 |
3,394.00 |
0.2K |
| 11:23 |
3,392.90 |
3,392.90 |
3,392.90 |
3,392.90 |
0.1K |
| 11:24 |
3,392.00 |
3,392.50 |
3,392.00 |
3,392.50 |
1.2K |
| 11:27 |
3,392.00 |
3,392.00 |
3,392.00 |
3,392.00 |
0.1K |
| 11:28 |
3,392.00 |
3,394.00 |
3,392.00 |
3,394.00 |
0.7K |
| 11:33 |
3,390.00 |
3,390.00 |
3,390.00 |
3,390.00 |
0.2K |
| 11:39 |
3,390.00 |
3,390.00 |
3,390.00 |
3,390.00 |
0.0K |
| 11:40 |
3,390.00 |
3,390.86 |
3,390.00 |
3,390.86 |
0.1K |
| 11:41 |
3,390.00 |
3,390.00 |
3,390.00 |
3,390.00 |
0.0K |
| 11:44 |
3,388.00 |
3,388.00 |
3,388.00 |
3,388.00 |
0.1K |
| 11:45 |
3,387.28 |
3,387.28 |
3,387.28 |
3,387.28 |
0.4K |
| 11:47 |
3,387.82 |
3,387.82 |
3,387.82 |
3,387.82 |
0.4K |
| 11:48 |
3,389.00 |
3,389.00 |
3,389.00 |
3,389.00 |
0.7K |
| 11:49 |
3,390.00 |
3,390.00 |
3,390.00 |
3,390.00 |
0.0K |
| 11:51 |
3,389.10 |
3,389.37 |
3,389.10 |
3,389.37 |
0.1K |
| 11:54 |
3,388.94 |
3,388.94 |
3,387.73 |
3,387.73 |
0.3K |
| 11:55 |
3,390.00 |
3,390.00 |
3,390.00 |
3,390.00 |
0.0K |
| 11:56 |
3,392.00 |
3,392.00 |
3,392.00 |
3,392.00 |
0.4K |
| 11:57 |
3,391.20 |
3,391.20 |
3,391.20 |
3,391.20 |
0.2K |
| 12:00 |
3,392.00 |
3,392.00 |
3,392.00 |
3,392.00 |
0.0K |
| 12:02 |
3,392.00 |
3,392.00 |
3,388.00 |
3,388.00 |
0.2K |
| 12:04 |
3,386.00 |
3,386.00 |
3,386.00 |
3,386.00 |
0.1K |
| 12:06 |
3,384.00 |
3,384.00 |
3,384.00 |
3,384.00 |
0.0K |
| 12:08 |
3,386.00 |
3,386.00 |
3,386.00 |
3,386.00 |
0.4K |
| 12:09 |
3,385.47 |
3,385.47 |
3,385.47 |
3,385.47 |
0.0K |
| 12:12 |
3,386.87 |
3,386.87 |
3,386.87 |
3,386.90 |
0.3K |
| 12:14 |
3,388.00 |
3,388.00 |
3,388.00 |
3,388.00 |
0.1K |
| 12:18 |
3,388.00 |
3,388.00 |
3,388.00 |
3,388.00 |
0.0K |
| 12:20 |
3,387.80 |
3,387.80 |
3,387.80 |
3,387.80 |
0.6K |
| 12:21 |
3,388.67 |
3,388.67 |
3,388.67 |
3,388.67 |
0.0K |
| 12:22 |
3,388.00 |
3,388.00 |
3,388.00 |
3,388.00 |
0.0K |
| 12:27 |
3,388.67 |
3,388.67 |
3,388.67 |
3,388.67 |
0.1K |
| 12:29 |
3,389.34 |
3,389.34 |
3,389.34 |
3,389.30 |
0.2K |
| 12:33 |
3,390.00 |
3,392.00 |
3,390.00 |
3,392.00 |
0.3K |
| 12:35 |
3,388.00 |
3,390.00 |
3,388.00 |
3,390.00 |
0.4K |
| 12:36 |
3,391.00 |
3,392.00 |
3,391.00 |
3,392.00 |
0.4K |
| 12:37 |
3,391.21 |
3,391.21 |
3,391.21 |
3,391.20 |
0.2K |
| 12:38 |
3,392.00 |
3,392.00 |
3,392.00 |
3,392.00 |
0.2K |
| 12:40 |
3,394.00 |
3,394.00 |
3,394.00 |
3,394.00 |
0.0K |
| 12:41 |
3,392.00 |
3,392.00 |
3,392.00 |
3,392.00 |
0.2K |
| 12:43 |
3,391.52 |
3,391.52 |
3,391.52 |
3,391.52 |
0.3K |
| 12:47 |
3,394.00 |
3,394.00 |
3,394.00 |
3,394.00 |
0.5K |
| 12:48 |
3,395.98 |
3,395.98 |
3,395.98 |
3,395.98 |
0.4K |
| 12:49 |
3,395.50 |
3,395.50 |
3,395.50 |
3,395.50 |
0.0K |
| 12:51 |
3,394.00 |
3,396.00 |
3,394.00 |
3,396.00 |
0.0K |
| 12:52 |
3,394.00 |
3,394.00 |
3,394.00 |
3,394.00 |
0.2K |
| 12:53 |
3,396.00 |
3,396.00 |
3,396.00 |
3,396.00 |
0.0K |
| 12:54 |
3,394.27 |
3,396.00 |
3,394.27 |
3,396.00 |
1.2K |
| 12:55 |
3,396.00 |
3,396.00 |
3,394.00 |
3,394.00 |
0.1K |
| 12:56 |
3,394.00 |
3,394.00 |
3,394.00 |
3,394.00 |
0.0K |
| 12:57 |
3,396.00 |
3,396.00 |
3,396.00 |
3,396.00 |
0.2K |
| 12:58 |
3,396.00 |
3,398.00 |
3,396.00 |
3,398.00 |
0.0K |
| 12:59 |
3,398.00 |
3,398.00 |
3,398.00 |
3,398.00 |
0.1K |
| 13:00 |
3,396.00 |
3,396.00 |
3,396.00 |
3,396.00 |
0.6K |
| 13:01 |
3,398.00 |
3,398.00 |
3,398.00 |
3,398.00 |
0.0K |
| 13:02 |
3,396.00 |
3,396.00 |
3,396.00 |
3,396.00 |
0.2K |
| 13:03 |
3,396.00 |
3,396.00 |
3,396.00 |
3,396.00 |
0.2K |
| 13:04 |
3,400.00 |
3,404.00 |
3,400.00 |
3,404.00 |
6.7K |
| 13:06 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.4K |
| 13:09 |
3,400.90 |
3,400.90 |
3,400.90 |
3,400.90 |
0.1K |
| 13:11 |
3,402.00 |
3,402.00 |
3,400.00 |
3,400.00 |
0.2K |
| 13:12 |
3,399.40 |
3,399.40 |
3,399.40 |
3,399.40 |
0.9K |
| 13:15 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.2K |
| 13:16 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.0K |
| 13:18 |
3,402.60 |
3,402.70 |
3,402.60 |
3,402.70 |
0.2K |
| 13:19 |
3,403.35 |
3,403.35 |
3,403.23 |
3,403.23 |
0.0K |
| 13:21 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.0K |
| 13:25 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.2K |
| 13:28 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.0K |
| 13:31 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
0.3K |
| 13:32 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
0.0K |
| 13:33 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
0.7K |
| 13:36 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
0.0K |
| 13:37 |
3,408.00 |
3,408.00 |
3,408.00 |
3,408.00 |
0.2K |
| 13:39 |
3,410.50 |
3,410.50 |
3,410.50 |
3,410.50 |
0.4K |
| 13:40 |
3,410.00 |
3,410.00 |
3,410.00 |
3,410.00 |
0.0K |
| 13:41 |
3,408.00 |
3,408.00 |
3,408.00 |
3,408.00 |
0.0K |
| 13:43 |
3,412.00 |
3,412.64 |
3,412.00 |
3,412.64 |
0.2K |
| 13:44 |
3,412.36 |
3,412.36 |
3,412.36 |
3,412.36 |
0.2K |
| 13:46 |
3,408.00 |
3,408.00 |
3,408.00 |
3,408.00 |
7.6K |
| 13:47 |
3,412.00 |
3,412.00 |
3,412.00 |
3,412.00 |
0.0K |
| 13:48 |
3,410.00 |
3,410.00 |
3,410.00 |
3,410.00 |
0.0K |
| 13:51 |
3,414.00 |
3,414.00 |
3,414.00 |
3,414.00 |
0.0K |
| 13:52 |
3,410.00 |
3,410.00 |
3,410.00 |
3,410.00 |
0.0K |
| 13:53 |
3,414.00 |
3,414.00 |
3,411.66 |
3,411.66 |
0.2K |
| 13:54 |
3,410.00 |
3,410.00 |
3,410.00 |
3,410.00 |
0.0K |
| 13:57 |
3,410.00 |
3,410.00 |
3,410.00 |
3,410.00 |
0.5K |
| 13:58 |
3,408.00 |
3,408.00 |
3,408.00 |
3,408.00 |
0.0K |
| 13:59 |
3,410.66 |
3,410.66 |
3,410.66 |
3,410.66 |
0.0K |
| 14:01 |
3,408.00 |
3,410.00 |
3,406.00 |
3,406.00 |
3.0K |
| 14:02 |
3,402.00 |
3,406.00 |
3,402.00 |
3,406.00 |
1.1K |
| 14:03 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
0.4K |
| 14:04 |
3,404.00 |
3,404.00 |
3,403.40 |
3,403.40 |
0.3K |
| 14:06 |
3,404.00 |
3,404.00 |
3,402.00 |
3,402.00 |
0.2K |
| 14:10 |
3,403.33 |
3,403.33 |
3,403.33 |
3,403.33 |
0.1K |
| 14:12 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.0K |
| 14:13 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.7K |
| 14:15 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.4K |
| 14:18 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.0K |
| 14:19 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.0K |
| 14:20 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.2K |
| 14:21 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.5K |
| 14:24 |
3,404.00 |
3,404.00 |
3,402.00 |
3,402.00 |
10.4K |
| 14:27 |
3,403.00 |
3,403.00 |
3,403.00 |
3,403.00 |
0.0K |
| 14:29 |
3,404.00 |
3,404.00 |
3,402.00 |
3,402.00 |
1.1K |
| 14:30 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.0K |
| 14:31 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.6K |
| 14:34 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.2K |
| 14:36 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.2K |
| 14:37 |
3,406.00 |
3,408.00 |
3,405.40 |
3,408.00 |
1.1K |
| 14:39 |
3,407.33 |
3,407.33 |
3,407.33 |
3,407.33 |
0.3K |
| 14:40 |
3,406.00 |
3,406.00 |
3,404.93 |
3,404.90 |
0.6K |
| 14:41 |
3,408.00 |
3,408.00 |
3,408.00 |
3,408.00 |
0.0K |
| 14:42 |
3,408.00 |
3,408.00 |
3,408.00 |
3,408.00 |
0.4K |
| 14:44 |
3,406.00 |
3,408.00 |
3,406.00 |
3,408.00 |
0.6K |
| 14:45 |
3,408.00 |
3,408.58 |
3,408.00 |
3,408.58 |
0.2K |
| 14:46 |
3,410.00 |
3,410.00 |
3,410.00 |
3,410.00 |
0.1K |
| 14:48 |
3,412.00 |
3,412.00 |
3,408.00 |
3,408.00 |
1.8K |
| 14:51 |
3,408.87 |
3,408.87 |
3,408.00 |
3,408.00 |
0.9K |
| 14:52 |
3,408.00 |
3,410.00 |
3,408.00 |
3,410.00 |
1.2K |
| 14:53 |
3,410.00 |
3,410.00 |
3,410.00 |
3,410.00 |
0.4K |
| 14:54 |
3,410.74 |
3,410.74 |
3,410.74 |
3,410.73 |
0.4K |
| 14:55 |
3,412.00 |
3,412.00 |
3,408.00 |
3,408.00 |
1.2K |
| 14:56 |
3,410.00 |
3,410.00 |
3,408.09 |
3,408.09 |
0.1K |
| 14:57 |
3,410.00 |
3,410.00 |
3,410.00 |
3,410.00 |
1.5K |
| 15:00 |
3,408.00 |
3,408.00 |
3,406.00 |
3,406.00 |
0.2K |
| 15:01 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
0.1K |
| 15:02 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
0.6K |
| 15:04 |
3,408.00 |
3,410.00 |
3,408.00 |
3,410.00 |
5.1K |
| 15:05 |
3,410.00 |
3,412.00 |
3,410.00 |
3,412.00 |
0.7K |
| 15:06 |
3,412.00 |
3,412.00 |
3,412.00 |
3,412.00 |
0.2K |
| 15:07 |
3,411.35 |
3,411.35 |
3,411.35 |
3,411.35 |
0.0K |
| 15:10 |
3,412.00 |
3,412.00 |
3,412.00 |
3,412.00 |
0.3K |
| 15:12 |
3,412.94 |
3,412.94 |
3,412.94 |
3,412.94 |
0.2K |
| 15:14 |
3,414.00 |
3,414.00 |
3,414.00 |
3,414.00 |
0.3K |
| 15:15 |
3,416.00 |
3,416.00 |
3,416.00 |
3,416.00 |
0.2K |
| 15:16 |
3,413.00 |
3,413.00 |
3,413.00 |
3,413.00 |
2.9K |
| 15:17 |
3,412.00 |
3,412.00 |
3,412.00 |
3,412.00 |
0.1K |
| 15:19 |
3,414.00 |
3,414.00 |
3,414.00 |
3,414.00 |
0.0K |
| 15:23 |
3,412.00 |
3,412.00 |
3,412.00 |
3,412.00 |
0.3K |
| 15:25 |
3,412.00 |
3,412.00 |
3,412.00 |
3,412.00 |
0.3K |
| 15:26 |
3,414.00 |
3,414.00 |
3,414.00 |
3,414.00 |
0.0K |
| 15:27 |
3,414.00 |
3,414.00 |
3,414.00 |
3,414.00 |
0.0K |
| 15:31 |
3,411.48 |
3,412.00 |
3,411.48 |
3,412.00 |
0.4K |
| 15:32 |
3,414.00 |
3,414.00 |
3,410.00 |
3,410.00 |
0.1K |
| 15:33 |
3,411.48 |
3,411.48 |
3,411.48 |
3,411.48 |
0.3K |
| 15:34 |
3,410.00 |
3,410.00 |
3,410.00 |
3,410.00 |
0.0K |
| 15:35 |
3,410.87 |
3,410.87 |
3,408.00 |
3,410.00 |
3.2K |
| 15:36 |
3,406.00 |
3,406.00 |
3,404.00 |
3,404.00 |
1.0K |
| 15:37 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
0.1K |
| 15:39 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
1.5K |
| 15:40 |
3,404.00 |
3,406.00 |
3,402.00 |
3,402.00 |
2.7K |
| 15:41 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.1K |
| 15:43 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
1.1K |
| 15:44 |
3,400.00 |
3,402.00 |
3,400.00 |
3,402.00 |
1.5K |
| 15:45 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.1K |
| 15:46 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.5K |
| 15:47 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
1.8K |
| 15:48 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.1K |
| 15:50 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
0.1K |
| 15:51 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.1K |
| 15:52 |
3,404.00 |
3,404.00 |
3,402.60 |
3,402.60 |
0.1K |
| 15:53 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.0K |
| 15:54 |
3,404.00 |
3,404.00 |
3,402.20 |
3,402.20 |
5.2K |
| 15:55 |
3,403.20 |
3,404.00 |
3,403.20 |
3,404.00 |
0.2K |
| 15:56 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
0.1K |
| 15:57 |
3,403.00 |
3,403.00 |
3,403.00 |
3,403.00 |
4.2K |
| 15:58 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.7K |
| 15:59 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
1.3K |
| 16:00 |
3,400.00 |
3,402.00 |
3,400.00 |
3,402.00 |
7.8K |
| 16:01 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.3K |
| 16:02 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.1K |
| 16:03 |
3,400.00 |
3,400.00 |
3,398.00 |
3,400.00 |
11.3K |
| 16:04 |
3,400.00 |
3,400.00 |
3,398.00 |
3,398.00 |
0.6K |
| 16:06 |
3,398.00 |
3,398.00 |
3,398.00 |
3,398.00 |
0.1K |
| 16:07 |
3,396.00 |
3,396.00 |
3,396.00 |
3,396.00 |
0.3K |
| 16:08 |
3,394.00 |
3,398.00 |
3,394.00 |
3,398.00 |
1.3K |
| 16:10 |
3,398.00 |
3,398.00 |
3,398.00 |
3,398.00 |
0.0K |
| 16:11 |
3,396.51 |
3,396.51 |
3,396.51 |
3,396.51 |
0.3K |
| 16:12 |
3,396.60 |
3,396.60 |
3,396.60 |
3,396.60 |
0.1K |
| 16:13 |
3,398.00 |
3,398.00 |
3,398.00 |
3,398.00 |
0.1K |
| 16:14 |
3,396.00 |
3,398.00 |
3,396.00 |
3,398.00 |
1.0K |
| 16:15 |
3,398.00 |
3,398.73 |
3,396.89 |
3,396.89 |
3.1K |
| 16:16 |
3,398.00 |
3,398.00 |
3,398.00 |
3,398.00 |
0.4K |
| 16:18 |
3,398.00 |
3,398.00 |
3,398.00 |
3,398.00 |
0.1K |
| 16:19 |
3,396.00 |
3,396.48 |
3,396.00 |
3,396.48 |
1.9K |
| 16:20 |
3,396.00 |
3,396.60 |
3,396.00 |
3,396.00 |
1.9K |
| 16:21 |
3,395.24 |
3,396.00 |
3,395.24 |
3,396.00 |
0.1K |
| 16:23 |
3,395.00 |
3,395.00 |
3,395.00 |
3,395.00 |
20.0K |
| 16:24 |
3,394.00 |
3,394.00 |
3,394.00 |
3,394.00 |
2.2K |
| 16:25 |
3,395.00 |
3,395.00 |
3,394.00 |
3,394.00 |
20.9K |
| 16:26 |
3,396.00 |
3,396.00 |
3,394.00 |
3,394.00 |
0.5K |
| 16:28 |
3,394.00 |
3,394.00 |
3,394.00 |
3,394.00 |
3.0K |
| 16:29 |
3,395.09 |
3,396.00 |
3,395.09 |
3,396.00 |
1.3K |
| 16:35 |
3,386.00 |
3,386.00 |
3,386.00 |
3,386.00 |
229.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
3,384.00 |
3,398.00 |
3,342.00 |
3,352.00 |
0.6M |
| 2025-09-25 |
3,352.00 |
3,444.00 |
3,340.00 |
3,372.00 |
0.8M |
| 2025-09-24 |
3,372.00 |
3,386.00 |
3,338.00 |
3,338.00 |
0.5M |
| 2025-09-23 |
3,390.00 |
3,416.00 |
3,384.00 |
3,386.00 |
0.5M |
| 2025-09-22 |
3,378.00 |
3,398.00 |
3,370.00 |
3,378.00 |
0.8M |
| 2025-09-19 |
3,402.00 |
3,402.00 |
3,350.00 |
3,382.00 |
1.9M |
| 2025-09-18 |
3,288.00 |
3,386.00 |
3,282.00 |
3,382.00 |
0.7M |
| 2025-09-17 |
3,286.00 |
3,304.00 |
3,252.00 |
3,272.00 |
0.8M |
| 2025-09-16 |
3,346.00 |
3,346.00 |
3,282.00 |
3,286.00 |
0.8M |
| 2025-09-15 |
3,290.00 |
3,344.00 |
3,290.00 |
3,328.00 |
1.2M |
| 2025-09-12 |
3,330.00 |
3,346.00 |
3,306.00 |
3,306.00 |
0.8M |
| 2025-09-11 |
3,298.00 |
3,344.00 |
3,290.00 |
3,332.00 |
1.1M |
| 2025-09-10 |
3,270.00 |
3,302.00 |
3,268.00 |
3,296.00 |
0.6M |
| 2025-09-09 |
3,286.00 |
3,286.00 |
3,244.00 |
3,252.00 |
0.7M |
| 2025-09-08 |
3,262.00 |
3,284.00 |
3,250.00 |
3,284.00 |
0.4M |
| 2025-09-05 |
3,230.00 |
3,266.00 |
3,226.00 |
3,242.00 |
0.6M |
| 2025-09-04 |
3,226.00 |
3,230.00 |
3,194.00 |
3,218.00 |
0.4M |
| 2025-09-03 |
3,236.00 |
3,240.00 |
3,206.00 |
3,228.00 |
0.4M |
| 2025-09-02 |
3,262.00 |
3,272.00 |
3,218.00 |
3,218.00 |
0.4M |
| 2025-09-01 |
3,272.00 |
3,298.00 |
3,266.00 |
3,270.00 |
0.2M |
| 2025-08-29 |
3,294.00 |
3,314.00 |
3,286.00 |
3,288.00 |
0.5M |
| 2025-08-28 |
3,284.00 |
3,308.00 |
3,274.00 |
3,300.00 |
0.3M |
| 2025-08-27 |
3,298.00 |
3,304.00 |
3,250.00 |
3,282.00 |
0.4M |
| 2025-08-26 |
3,256.00 |
3,312.00 |
3,252.00 |
3,312.00 |
1.3M |
| 2025-08-22 |
3,228.00 |
3,270.00 |
3,228.00 |
3,260.00 |
0.3M |
| 2025-08-21 |
3,262.00 |
3,262.00 |
3,246.00 |
3,246.00 |
0.3M |
| 2025-08-20 |
3,232.00 |
3,288.00 |
3,230.00 |
3,266.00 |
0.5M |
| 2025-08-19 |
3,240.00 |
3,258.00 |
3,236.00 |
3,254.00 |
0.5M |
| 2025-08-18 |
3,226.00 |
3,240.00 |
3,210.00 |
3,236.00 |
0.4M |
| 2025-08-15 |
3,246.00 |
3,262.00 |
3,196.00 |
3,210.00 |
0.5M |
| 2025-08-14 |
3,274.00 |
3,290.00 |
3,218.00 |
3,232.00 |
0.7M |
| 2025-08-13 |
3,292.00 |
3,308.00 |
3,280.00 |
3,286.00 |
0.3M |
| 2025-08-12 |
3,266.00 |
3,278.00 |
3,252.00 |
3,276.00 |
0.4M |
| 2025-08-11 |
3,296.00 |
3,296.00 |
3,252.00 |
3,258.00 |
0.3M |
| 2025-08-08 |
3,312.00 |
3,312.00 |
3,266.00 |
3,280.00 |
0.4M |
| 2025-08-07 |
3,258.00 |
3,344.00 |
3,258.00 |
3,316.00 |
0.8M |
| 2025-08-06 |
3,288.00 |
3,288.00 |
3,212.00 |
3,232.00 |
0.6M |
| 2025-08-05 |
3,268.00 |
3,282.00 |
3,258.00 |
3,268.00 |
0.7M |
| 2025-08-04 |
3,224.00 |
3,256.00 |
3,214.00 |
3,254.00 |
0.6M |
| 2025-08-01 |
3,220.00 |
3,234.00 |
3,192.00 |
3,216.00 |
0.7M |
| 2025-07-31 |
3,236.00 |
3,298.00 |
3,236.00 |
3,252.00 |
0.8M |
| 2025-07-30 |
3,224.00 |
3,250.00 |
3,214.00 |
3,238.00 |
0.9M |
| 2025-07-29 |
3,218.00 |
3,248.00 |
3,210.00 |
3,226.00 |
0.3M |
| 2025-07-28 |
3,258.00 |
3,258.00 |
3,210.00 |
3,220.00 |
0.3M |
| 2025-07-25 |
3,248.00 |
3,252.00 |
3,220.00 |
3,238.00 |
0.5M |
| 2025-07-24 |
3,236.00 |
3,270.00 |
3,228.00 |
3,256.00 |
0.4M |
| 2025-07-23 |
3,222.00 |
3,258.00 |
3,216.00 |
3,238.00 |
0.6M |
| 2025-07-22 |
3,214.00 |
3,230.00 |
3,204.00 |
3,208.00 |
0.8M |
| 2025-07-21 |
3,250.00 |
3,256.00 |
3,228.00 |
3,240.00 |
0.4M |
| 2025-07-18 |
3,252.00 |
3,260.00 |
3,234.00 |
3,252.00 |
0.5M |
| 2025-07-17 |
3,216.00 |
3,248.00 |
3,204.00 |
3,244.00 |
0.5M |
| 2025-07-16 |
3,174.00 |
3,216.00 |
3,172.00 |
3,186.00 |
0.4M |
| 2025-07-15 |
3,226.00 |
3,230.00 |
3,198.00 |
3,198.00 |
0.6M |
| 2025-07-14 |
3,204.00 |
3,218.00 |
3,174.00 |
3,214.00 |
0.4M |
| 2025-07-11 |
3,218.00 |
3,234.00 |
3,206.00 |
3,216.00 |
0.4M |
| 2025-07-10 |
3,208.00 |
3,242.00 |
3,196.00 |
3,238.00 |
0.4M |
| 2025-07-09 |
3,192.00 |
3,222.00 |
3,174.00 |
3,214.00 |
0.4M |
| 2025-07-08 |
3,202.00 |
3,210.00 |
3,182.00 |
3,194.00 |
0.7M |
| 2025-07-07 |
3,190.00 |
3,216.00 |
3,180.00 |
3,216.00 |
0.5M |
| 2025-07-04 |
3,164.00 |
3,190.00 |
3,152.00 |
3,182.00 |
0.2M |
| 2025-07-03 |
3,168.00 |
3,184.00 |
3,148.00 |
3,172.00 |
0.4M |
| 2025-07-02 |
3,198.00 |
3,198.00 |
3,136.00 |
3,162.00 |
0.7M |
| 2025-07-01 |
3,226.00 |
3,226.00 |
3,188.00 |
3,196.00 |
0.6M |
| 2025-06-30 |
3,220.00 |
3,224.00 |
3,184.00 |
3,200.00 |
0.8M |
| 2025-06-27 |
3,238.00 |
3,244.00 |
3,182.00 |
3,216.00 |
1.2M |
| 2025-06-26 |
3,188.00 |
3,250.00 |
3,188.00 |
3,248.00 |
0.8M |
| 2025-06-25 |
3,176.00 |
3,214.00 |
3,172.00 |
3,202.00 |
0.5M |
| 2025-06-24 |
3,206.00 |
3,206.00 |
3,158.00 |
3,162.00 |
0.6M |
| 2025-06-23 |
3,112.00 |
3,154.00 |
3,094.00 |
3,144.00 |
0.3M |
| 2025-06-20 |
3,138.00 |
3,138.00 |
3,084.00 |
3,118.00 |
1.2M |
| 2025-06-19 |
3,114.00 |
3,152.00 |
3,108.00 |
3,126.00 |
0.3M |
| 2025-06-18 |
3,116.00 |
3,128.00 |
3,094.00 |
3,122.00 |
0.7M |
| 2025-06-17 |
3,134.00 |
3,148.00 |
3,090.00 |
3,130.00 |
0.5M |
| 2025-06-16 |
3,112.00 |
3,166.00 |
3,098.00 |
3,152.00 |
1.1M |
| 2025-06-13 |
3,086.00 |
3,150.00 |
3,082.00 |
3,112.00 |
0.9M |
| 2025-06-12 |
3,320.00 |
3,334.00 |
3,090.00 |
3,120.00 |
1.8M |
| 2025-06-11 |
3,002.00 |
3,024.00 |
3,002.00 |
3,020.00 |
0.6M |
| 2025-06-10 |
2,988.00 |
3,022.00 |
2,972.00 |
3,002.00 |
0.5M |
| 2025-06-09 |
2,986.00 |
3,024.00 |
2,978.00 |
3,012.00 |
0.5M |
| 2025-06-06 |
2,952.00 |
2,982.00 |
2,944.00 |
2,978.00 |
0.3M |
| 2025-06-05 |
2,944.00 |
2,968.00 |
2,934.00 |
2,956.00 |
0.4M |
| 2025-06-04 |
2,910.00 |
2,966.00 |
2,904.00 |
2,942.00 |
0.7M |
| 2025-06-03 |
2,924.00 |
2,936.00 |
2,890.00 |
2,906.00 |
0.7M |
| 2025-06-02 |
2,882.00 |
2,912.00 |
2,870.00 |
2,912.00 |
0.9M |
| 2025-05-30 |
2,900.00 |
2,946.00 |
2,900.00 |
2,906.00 |
1.5M |
| 2025-05-29 |
2,932.00 |
2,932.00 |
2,902.00 |
2,904.00 |
0.3M |
| 2025-05-28 |
2,914.00 |
2,936.00 |
2,892.00 |
2,902.00 |
0.5M |
| 2025-05-27 |
2,894.00 |
2,942.00 |
2,890.00 |
2,918.00 |
0.6M |
| 2025-05-23 |
2,904.00 |
2,920.00 |
2,822.00 |
2,878.00 |
0.8M |
| 2025-05-22 |
2,952.00 |
2,964.00 |
2,906.00 |
2,906.00 |
0.5M |
| 2025-05-21 |
2,932.00 |
2,974.00 |
2,932.00 |
2,974.00 |
1.0M |
| 2025-05-20 |
2,972.00 |
2,972.00 |
2,942.00 |
2,954.00 |
0.7M |
| 2025-05-19 |
2,972.00 |
2,974.00 |
2,936.00 |
2,956.00 |
1.0M |
| 2025-05-16 |
3,010.00 |
3,020.00 |
2,986.00 |
3,000.00 |
0.5M |
| 2025-05-15 |
2,956.00 |
3,000.00 |
2,956.00 |
2,998.00 |
1.5M |
| 2025-05-14 |
2,984.00 |
2,992.00 |
2,960.00 |
2,968.00 |
0.6M |
| 2025-05-13 |
2,930.00 |
2,990.00 |
2,920.00 |
2,990.00 |
0.7M |
| 2025-05-12 |
2,910.00 |
2,944.00 |
2,904.00 |
2,934.00 |
0.9M |
| 2025-05-09 |
2,866.00 |
2,896.00 |
2,864.00 |
2,896.00 |
0.5M |
| 2025-05-08 |
2,868.00 |
2,912.00 |
2,860.00 |
2,876.00 |
0.4M |
| 2025-05-07 |
2,834.00 |
2,840.00 |
2,804.00 |
2,830.00 |
0.5M |
| 2025-05-06 |
2,848.00 |
2,856.00 |
2,798.00 |
2,842.00 |
0.5M |
| 2025-05-02 |
2,792.00 |
2,856.00 |
2,772.00 |
2,838.00 |
1.0M |
| 2025-05-01 |
2,760.00 |
2,788.00 |
2,746.00 |
2,778.00 |
0.3M |
| 2025-04-30 |
2,748.00 |
2,766.00 |
2,732.00 |
2,756.00 |
1.1M |
| 2025-04-29 |
2,734.00 |
2,746.00 |
2,716.00 |
2,740.00 |
0.6M |
| 2025-04-28 |
2,732.00 |
2,750.00 |
2,720.00 |
2,728.00 |
0.4M |
| 2025-04-25 |
2,722.00 |
2,736.00 |
2,706.00 |
2,730.00 |
0.3M |
| 2025-04-24 |
2,694.00 |
2,700.00 |
2,658.00 |
2,700.00 |
0.6M |
| 2025-04-23 |
2,692.00 |
2,732.00 |
2,684.00 |
2,694.00 |
1.1M |
| 2025-04-22 |
2,634.00 |
2,658.00 |
2,612.00 |
2,652.00 |
1.4M |
| 2025-04-17 |
2,656.00 |
2,666.00 |
2,610.00 |
2,656.00 |
0.8M |
| 2025-04-16 |
2,654.00 |
2,680.00 |
2,630.00 |
2,666.00 |
1.1M |
| 2025-04-15 |
2,600.00 |
2,696.00 |
2,588.00 |
2,674.00 |
1.6M |
| 2025-04-14 |
2,586.00 |
2,606.00 |
2,554.00 |
2,602.00 |
0.8M |
| 2025-04-11 |
2,546.00 |
2,554.00 |
2,486.00 |
2,530.00 |
1.0M |
| 2025-04-10 |
2,502.00 |
2,558.00 |
2,500.00 |
2,526.00 |
0.7M |
| 2025-04-09 |
2,354.00 |
2,422.00 |
2,342.00 |
2,382.00 |
0.6M |
| 2025-04-08 |
2,364.00 |
2,456.00 |
2,352.00 |
2,456.00 |
1.5M |
| 2025-04-07 |
2,394.00 |
2,502.00 |
2,316.00 |
2,360.00 |
1.2M |
| 2025-04-04 |
2,554.00 |
2,598.00 |
2,478.00 |
2,502.00 |
0.8M |
| 2025-04-03 |
2,584.00 |
2,592.00 |
2,542.00 |
2,562.00 |
0.7M |
| 2025-04-02 |
2,624.00 |
2,650.00 |
2,592.00 |
2,650.00 |
0.8M |
| 2025-04-01 |
2,600.00 |
2,648.00 |
2,592.00 |
2,632.00 |
0.5M |
| 2025-03-31 |
2,606.00 |
2,608.00 |
2,574.00 |
2,581.00 |
0.7M |
| 2025-03-28 |
2,625.00 |
2,634.00 |
2,609.00 |
2,621.00 |
0.5M |
| 2025-03-27 |
2,617.00 |
2,632.00 |
2,605.00 |
2,630.00 |
0.5M |
| 2025-03-26 |
2,668.00 |
2,668.00 |
2,625.00 |
2,632.00 |
0.4M |
| 2025-03-25 |
2,635.00 |
2,661.00 |
2,606.00 |
2,656.00 |
0.8M |
| 2025-03-24 |
2,647.00 |
2,662.00 |
2,624.00 |
2,645.00 |
0.8M |
| 2025-03-21 |
2,646.00 |
2,652.00 |
2,622.00 |
2,643.00 |
1.1M |
| 2025-03-20 |
2,673.00 |
2,685.00 |
2,656.00 |
2,673.00 |
0.5M |
| 2025-03-19 |
2,641.00 |
2,671.00 |
2,629.00 |
2,671.00 |
0.5M |
| 2025-03-18 |
2,702.00 |
2,706.00 |
2,635.00 |
2,644.00 |
0.7M |
| 2025-03-17 |
2,712.00 |
2,712.00 |
2,668.00 |
2,690.00 |
0.4M |
| 2025-03-14 |
2,675.00 |
2,725.00 |
2,674.00 |
2,711.00 |
1.0M |
| 2025-03-13 |
2,662.00 |
2,764.00 |
2,627.00 |
2,672.00 |
0.7M |
| 2025-03-12 |
2,600.00 |
2,641.00 |
2,593.00 |
2,640.00 |
0.8M |
| 2025-03-11 |
2,684.00 |
2,684.00 |
2,584.00 |
2,584.00 |
1.0M |
| 2025-03-10 |
2,734.00 |
2,736.00 |
2,664.00 |
2,679.00 |
0.6M |
| 2025-03-07 |
2,685.00 |
2,721.00 |
2,666.00 |
2,721.00 |
0.8M |
| 2025-03-06 |
2,820.00 |
2,823.00 |
2,712.00 |
2,721.00 |
1.0M |
| 2025-03-05 |
2,812.00 |
2,845.00 |
2,794.00 |
2,794.00 |
1.3M |
| 2025-03-04 |
2,780.00 |
2,792.00 |
2,741.00 |
2,770.00 |
1.1M |
| 2025-03-03 |
2,807.00 |
2,830.00 |
2,792.00 |
2,795.00 |
0.4M |
| 2025-02-28 |
2,749.00 |
2,800.00 |
2,749.00 |
2,800.00 |
1.4M |
| 2025-02-27 |
2,816.00 |
2,828.00 |
2,776.00 |
2,777.00 |
1.4M |
| 2025-02-26 |
2,831.00 |
2,882.00 |
2,823.00 |
2,842.00 |
0.5M |
| 2025-02-25 |
2,855.00 |
2,866.00 |
2,812.00 |
2,821.00 |
0.6M |
| 2025-02-24 |
2,916.00 |
2,926.00 |
2,845.00 |
2,872.00 |
0.4M |
| 2025-02-21 |
2,944.00 |
2,951.00 |
2,912.00 |
2,914.00 |
0.4M |
| 2025-02-20 |
2,949.00 |
2,960.00 |
2,924.00 |
2,934.00 |
0.3M |
| 2025-02-19 |
2,973.00 |
2,976.00 |
2,916.00 |
2,941.00 |
0.4M |
| 2025-02-18 |
2,965.00 |
3,009.00 |
2,941.00 |
2,968.00 |
0.6M |
| 2025-02-17 |
2,938.00 |
2,950.00 |
2,923.00 |
2,949.00 |
0.2M |
| 2025-02-14 |
2,949.00 |
2,953.00 |
2,924.00 |
2,942.00 |
0.4M |
| 2025-02-13 |
2,911.00 |
2,945.00 |
2,892.00 |
2,945.00 |
0.6M |
| 2025-02-12 |
2,918.00 |
2,948.00 |
2,889.00 |
2,909.00 |
0.4M |
| 2025-02-11 |
2,896.00 |
2,931.00 |
2,894.00 |
2,919.00 |
0.5M |
| 2025-02-10 |
2,858.00 |
2,909.00 |
2,853.00 |
2,899.00 |
0.5M |
| 2025-02-07 |
2,872.00 |
2,886.00 |
2,839.00 |
2,862.00 |
1.6M |
| 2025-02-06 |
2,895.00 |
2,925.00 |
2,861.00 |
2,896.00 |
0.1M |
| 2025-02-05 |
2,967.00 |
2,967.00 |
2,927.00 |
2,940.00 |
0.6M |
| 2025-02-04 |
3,006.00 |
3,015.00 |
2,978.00 |
2,990.00 |
0.6M |
| 2025-02-03 |
2,980.00 |
3,020.00 |
2,976.00 |
3,016.00 |
1.3M |
| 2025-01-31 |
3,091.00 |
3,094.00 |
3,042.00 |
3,043.00 |
3.8M |
| 2025-01-30 |
3,024.00 |
3,084.00 |
3,015.00 |
3,070.00 |
0.6M |
| 2025-01-29 |
2,970.00 |
3,016.00 |
2,949.00 |
3,011.00 |
0.8M |
| 2025-01-28 |
2,877.00 |
2,952.00 |
2,877.00 |
2,944.00 |
1.0M |
| 2025-01-27 |
2,838.00 |
2,853.00 |
2,760.00 |
2,839.00 |
0.7M |
| 2025-01-24 |
2,935.00 |
2,935.00 |
2,901.00 |
2,912.00 |
0.3M |
| 2025-01-23 |
2,955.00 |
2,965.00 |
2,916.00 |
2,928.00 |
1.2M |
| 2025-01-22 |
2,862.00 |
2,961.00 |
2,853.00 |
2,951.00 |
0.9M |
| 2025-01-21 |
2,816.00 |
2,838.00 |
2,802.00 |
2,835.00 |
0.8M |
| 2025-01-20 |
2,800.00 |
2,817.00 |
2,793.00 |
2,807.00 |
0.3M |
| 2025-01-17 |
2,791.00 |
2,808.00 |
2,777.00 |
2,801.00 |
0.4M |
| 2025-01-16 |
2,733.00 |
2,768.00 |
2,729.00 |
2,768.00 |
0.5M |
| 2025-01-15 |
2,674.00 |
2,720.00 |
2,660.00 |
2,710.00 |
0.5M |
| 2025-01-14 |
2,659.00 |
2,687.00 |
2,651.00 |
2,663.00 |
0.7M |
| 2025-01-13 |
2,674.00 |
2,676.00 |
2,627.00 |
2,647.00 |
0.7M |
| 2025-01-10 |
2,712.00 |
2,732.00 |
2,685.00 |
2,692.00 |
0.3M |
| 2025-01-09 |
2,693.00 |
2,730.00 |
2,687.00 |
2,722.00 |
0.9M |
| 2025-01-08 |
2,740.00 |
2,748.00 |
2,687.00 |
2,694.00 |
0.5M |
| 2025-01-07 |
2,710.00 |
2,745.00 |
2,692.00 |
2,745.00 |
1.1M |
| 2025-01-06 |
2,680.00 |
2,722.00 |
2,672.00 |
2,703.00 |
0.4M |
| 2025-01-03 |
2,695.00 |
2,697.00 |
2,674.00 |
2,674.00 |
0.3M |
| 2025-01-02 |
2,689.00 |
2,715.00 |
2,660.00 |
2,702.00 |
0.3M |