2,320.00
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 | 2,296.00 | 2,300.02 | 2,284.00 | 2,286.00 | 6.6K |
| 08:01 | 2,284.00 | 2,284.00 | 2,284.00 | 2,284.00 | 4.1K |
| 08:02 | 2,286.00 | 2,286.00 | 2,282.00 | 2,284.00 | 2.1K |
| 08:03 | 2,278.00 | 2,280.00 | 2,277.03 | 2,277.03 | 10.8K |
| 08:04 | 2,282.00 | 2,289.68 | 2,282.00 | 2,289.68 | 1.9K |
| 08:05 | 2,287.83 | 2,290.18 | 2,286.00 | 2,286.93 | 1.4K |
| 08:06 | 2,287.97 | 2,288.00 | 2,287.97 | 2,288.00 | 0.2K |
| 08:07 | 2,289.78 | 2,289.78 | 2,287.46 | 2,287.46 | 4.4K |
| 08:08 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0.9K |
| 08:09 | 2,288.00 | 2,288.00 | 2,274.00 | 2,274.00 | 3.9K |
| 08:10 | 2,274.00 | 2,275.27 | 2,274.00 | 2,274.00 | 1.2K |
| 08:11 | 2,270.89 | 2,270.89 | 2,270.89 | 2,270.89 | 0.2K |
| 08:12 | 2,270.00 | 2,270.00 | 2,268.52 | 2,268.81 | 3.1K |
| 08:13 | 2,267.29 | 2,270.74 | 2,266.00 | 2,268.43 | 5.3K |
| 08:14 | 2,265.49 | 2,267.94 | 2,262.00 | 2,266.81 | 3.5K |
| 08:15 | 2,262.00 | 2,263.44 | 2,260.00 | 2,260.00 | 3.9K |
| 08:16 | 2,259.29 | 2,261.36 | 2,259.29 | 2,261.36 | 2.7K |
| 08:17 | 2,262.00 | 2,262.00 | 2,258.00 | 2,258.00 | 4.1K |
| 08:18 | 2,258.00 | 2,258.00 | 2,254.00 | 2,254.00 | 1.2K |
| 08:19 | 2,255.47 | 2,255.81 | 2,255.07 | 2,255.54 | 3.5K |
| 08:20 | 2,254.00 | 2,268.00 | 2,254.00 | 2,268.00 | 0.9K |
| 08:21 | 2,266.00 | 2,270.00 | 2,266.00 | 2,270.00 | 0.4K |
| 08:22 | 2,266.00 | 2,268.00 | 2,265.80 | 2,268.00 | 0.9K |
| 08:23 | 2,265.34 | 2,266.61 | 2,265.34 | 2,266.61 | 1.2K |
| 08:24 | 2,262.00 | 2,262.00 | 2,258.00 | 2,258.00 | 1.3K |
| 08:25 | 2,258.00 | 2,260.00 | 2,258.00 | 2,258.00 | 0.3K |
| 08:27 | 2,254.00 | 2,254.00 | 2,248.61 | 2,248.61 | 4.0K |
| 08:28 | 2,247.58 | 2,248.00 | 2,246.48 | 2,248.00 | 1.9K |
| 08:29 | 2,247.70 | 2,247.70 | 2,247.70 | 2,247.70 | 0.1K |
| 08:30 | 2,248.00 | 2,256.00 | 2,248.00 | 2,250.00 | 3.4K |
| 08:31 | 2,253.24 | 2,257.29 | 2,253.24 | 2,255.06 | 0.7K |
| 08:32 | 2,257.99 | 2,257.99 | 2,254.26 | 2,254.26 | 5.9K |
| 08:33 | 2,252.00 | 2,256.00 | 2,252.00 | 2,256.00 | 0.9K |
| 08:34 | 2,255.29 | 2,258.00 | 2,254.00 | 2,258.00 | 0.3K |
| 08:36 | 2,260.00 | 2,260.00 | 2,256.00 | 2,256.00 | 2.3K |
| 08:37 | 2,260.00 | 2,261.99 | 2,260.00 | 2,261.99 | 0.6K |
| 08:38 | 2,260.00 | 2,262.00 | 2,258.00 | 2,260.00 | 1.2K |
| 08:39 | 2,259.32 | 2,259.32 | 2,259.32 | 2,259.32 | 0.6K |
| 08:40 | 2,261.45 | 2,270.00 | 2,261.36 | 2,270.00 | 6.3K |
| 08:41 | 2,272.00 | 2,274.00 | 2,270.00 | 2,270.00 | 2.6K |
| 08:42 | 2,270.00 | 2,272.01 | 2,268.00 | 2,268.00 | 0.6K |
| 08:43 | 2,268.00 | 2,270.00 | 2,268.00 | 2,270.00 | 1.1K |
| 08:44 | 2,269.00 | 2,270.00 | 2,269.00 | 2,270.00 | 0.5K |
| 08:45 | 2,272.00 | 2,272.00 | 2,271.88 | 2,271.88 | 1.0K |
| 08:46 | 2,272.00 | 2,276.00 | 2,271.00 | 2,276.00 | 1.6K |
| 08:48 | 2,272.00 | 2,272.00 | 2,268.00 | 2,268.72 | 5.7K |
| 08:49 | 2,270.00 | 2,272.00 | 2,269.52 | 2,271.32 | 0.9K |
| 08:51 | 2,278.00 | 2,278.00 | 2,274.00 | 2,274.00 | 1.3K |
| 08:52 | 2,274.00 | 2,276.00 | 2,270.00 | 2,270.00 | 2.7K |
| 08:53 | 2,271.23 | 2,272.00 | 2,271.00 | 2,272.00 | 0.7K |
| 08:54 | 2,270.71 | 2,272.00 | 2,270.00 | 2,272.00 | 5.3K |
| 08:55 | 2,272.00 | 2,272.00 | 2,262.00 | 2,262.00 | 38.2K |
| 08:56 | 2,264.00 | 2,264.00 | 2,256.00 | 2,256.00 | 15.3K |
| 08:57 | 2,256.00 | 2,258.00 | 2,255.23 | 2,258.00 | 4.5K |
| 08:58 | 2,258.00 | 2,258.00 | 2,255.11 | 2,256.72 | 12.7K |
| 08:59 | 2,258.00 | 2,262.00 | 2,257.00 | 2,262.00 | 19.0K |
| 09:00 | 2,268.00 | 2,268.00 | 2,265.48 | 2,268.00 | 0.3K |
| 09:01 | 2,268.00 | 2,270.00 | 2,267.40 | 2,270.00 | 0.6K |
| 09:02 | 2,270.68 | 2,276.00 | 2,270.68 | 2,276.00 | 0.8K |
| 09:03 | 2,276.00 | 2,280.00 | 2,276.00 | 2,278.00 | 4.9K |
| 09:04 | 2,280.80 | 2,290.00 | 2,280.80 | 2,290.00 | 0.9K |
| 09:05 | 2,280.00 | 2,293.05 | 2,280.00 | 2,293.05 | 3.9K |
| 09:06 | 2,290.00 | 2,290.00 | 2,288.00 | 2,290.00 | 0.6K |
| 09:07 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0.4K |
| 09:08 | 2,292.00 | 2,292.00 | 2,290.00 | 2,290.00 | 0.3K |
| 09:09 | 2,292.00 | 2,294.00 | 2,291.07 | 2,291.07 | 1.1K |
| 09:10 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 0.1K |
| 09:11 | 2,296.00 | 2,300.00 | 2,295.79 | 2,295.79 | 1.3K |
| 09:12 | 2,298.00 | 2,308.00 | 2,298.00 | 2,308.00 | 0.6K |
| 09:13 | 2,306.00 | 2,314.00 | 2,306.00 | 2,314.00 | 3.1K |
| 09:14 | 2,314.00 | 2,316.00 | 2,313.33 | 2,314.00 | 1.7K |
| 09:15 | 2,314.70 | 2,318.00 | 2,314.70 | 2,318.00 | 1.0K |
| 09:16 | 2,316.00 | 2,317.36 | 2,316.00 | 2,316.50 | 1.3K |
| 09:17 | 2,318.00 | 2,322.00 | 2,318.00 | 2,318.00 | 3.5K |
| 09:18 | 2,319.49 | 2,319.49 | 2,312.00 | 2,314.00 | 1.0K |
| 09:19 | 2,311.21 | 2,311.21 | 2,308.00 | 2,308.00 | 5.5K |
| 09:20 | 2,312.00 | 2,312.00 | 2,308.00 | 2,308.00 | 0.4K |
| 09:21 | 2,308.50 | 2,312.00 | 2,308.50 | 2,310.00 | 0.7K |
| 09:22 | 2,308.00 | 2,308.00 | 2,306.00 | 2,308.00 | 0.6K |
| 09:23 | 2,308.00 | 2,308.86 | 2,304.00 | 2,304.00 | 0.9K |
| 09:24 | 2,304.86 | 2,306.00 | 2,304.86 | 2,306.00 | 0.9K |
| 09:25 | 2,308.00 | 2,308.00 | 2,306.00 | 2,306.00 | 1.4K |
| 09:26 | 2,308.88 | 2,308.88 | 2,304.72 | 2,308.00 | 1.5K |
| 09:27 | 2,306.00 | 2,306.00 | 2,294.00 | 2,296.00 | 2.7K |
| 09:28 | 2,302.00 | 2,302.00 | 2,301.64 | 2,301.64 | 0.0K |
| 09:29 | 2,298.00 | 2,298.86 | 2,298.00 | 2,298.86 | 1.1K |
| 09:30 | 2,300.00 | 2,300.88 | 2,298.00 | 2,298.00 | 3.3K |
| 09:31 | 2,299.25 | 2,299.25 | 2,297.36 | 2,297.36 | 3.4K |
| 09:32 | 2,300.00 | 2,300.00 | 2,296.00 | 2,296.00 | 4.1K |
| 09:33 | 2,295.05 | 2,295.05 | 2,294.00 | 2,294.84 | 1.0K |
| 09:34 | 2,294.00 | 2,298.00 | 2,294.00 | 2,298.00 | 2.3K |
| 09:35 | 2,294.00 | 2,296.00 | 2,294.00 | 2,296.00 | 1.3K |
| 09:37 | 2,298.00 | 2,298.81 | 2,298.00 | 2,298.81 | 1.4K |
| 09:38 | 2,300.00 | 2,300.00 | 2,299.63 | 2,299.63 | 0.3K |
| 09:39 | 2,300.00 | 2,300.00 | 2,296.00 | 2,296.00 | 0.9K |
| 09:40 | 2,294.96 | 2,294.96 | 2,294.96 | 2,294.96 | 0.4K |
| 09:41 | 2,294.00 | 2,294.76 | 2,294.00 | 2,294.00 | 0.6K |
| 09:42 | 2,292.00 | 2,294.00 | 2,292.00 | 2,292.00 | 0.4K |
| 09:43 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 0.0K |
| 09:44 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | 0.5K |
| 09:45 | 2,293.31 | 2,296.00 | 2,293.31 | 2,294.00 | 0.1K |
| 09:46 | 2,296.00 | 2,296.00 | 2,294.87 | 2,294.87 | 0.3K |
| 09:48 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 0.0K |
| 09:49 | 2,296.00 | 2,296.00 | 2,292.00 | 2,293.56 | 6.1K |
| 09:50 | 2,290.00 | 2,291.62 | 2,290.00 | 2,290.00 | 1.2K |
| 09:51 | 2,290.00 | 2,290.00 | 2,289.34 | 2,289.34 | 0.6K |
| 09:52 | 2,286.00 | 2,291.91 | 2,286.00 | 2,291.91 | 0.9K |
| 09:53 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0.0K |
| 09:56 | 2,298.00 | 2,298.00 | 2,296.00 | 2,296.52 | 0.9K |
| 09:57 | 2,298.00 | 2,298.00 | 2,294.00 | 2,294.00 | 5.4K |
| 09:58 | 2,291.80 | 2,291.80 | 2,291.80 | 2,291.80 | 0.2K |
| 09:59 | 2,294.00 | 2,296.00 | 2,294.00 | 2,296.00 | 2.0K |
| 10:00 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 0.4K |
| 10:01 | 2,294.00 | 2,298.00 | 2,294.00 | 2,298.00 | 0.7K |
| 10:02 | 2,296.00 | 2,296.00 | 2,294.00 | 2,294.00 | 0.5K |
| 10:04 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 0.0K |
| 10:05 | 2,296.00 | 2,296.00 | 2,294.27 | 2,296.00 | 0.1K |
| 10:06 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 0.0K |
| 10:07 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 0.0K |
| 10:08 | 2,296.00 | 2,298.00 | 2,296.00 | 2,298.00 | 0.8K |
| 10:09 | 2,297.60 | 2,297.60 | 2,297.60 | 2,297.60 | 0.4K |
| 10:10 | 2,296.97 | 2,299.01 | 2,296.97 | 2,299.01 | 1.5K |
| 10:11 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0K |
| 10:12 | 2,300.00 | 2,300.73 | 2,300.00 | 2,300.73 | 0.5K |
| 10:13 | 2,301.33 | 2,301.33 | 2,301.33 | 2,301.33 | 0.2K |
| 10:14 | 2,302.00 | 2,302.00 | 2,298.00 | 2,298.00 | 0.4K |
| 10:15 | 2,300.00 | 2,302.00 | 2,300.00 | 2,302.00 | 0.6K |
| 10:16 | 2,304.00 | 2,304.00 | 2,302.00 | 2,302.00 | 0.0K |
| 10:17 | 2,302.00 | 2,304.00 | 2,301.80 | 2,304.00 | 3.4K |
| 10:18 | 2,304.00 | 2,304.92 | 2,304.00 | 2,304.92 | 0.9K |
| 10:19 | 2,302.00 | 2,304.83 | 2,302.00 | 2,304.83 | 0.1K |
| 10:20 | 2,306.00 | 2,306.00 | 2,306.00 | 2,306.00 | 0.0K |
| 10:21 | 2,306.00 | 2,307.07 | 2,306.00 | 2,306.00 | 1.7K |
| 10:22 | 2,308.00 | 2,308.00 | 2,306.00 | 2,306.00 | 0.2K |
| 10:24 | 2,306.00 | 2,306.00 | 2,304.00 | 2,304.00 | 0.9K |
| 10:25 | 2,302.00 | 2,304.00 | 2,302.00 | 2,304.00 | 0.3K |
| 10:26 | 2,306.00 | 2,308.00 | 2,306.00 | 2,308.00 | 0.0K |
| 10:27 | 2,306.84 | 2,306.84 | 2,302.00 | 2,302.00 | 1.1K |
| 10:28 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 0.7K |
| 10:29 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 0.0K |
| 10:30 | 2,302.00 | 2,303.04 | 2,302.00 | 2,302.00 | 0.2K |
| 10:31 | 2,303.00 | 2,303.00 | 2,302.00 | 2,302.00 | 0.2K |
| 10:32 | 2,300.88 | 2,300.88 | 2,300.88 | 2,300.88 | 0.1K |
| 10:34 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 0.0K |
| 10:35 | 2,304.00 | 2,306.00 | 2,304.00 | 2,306.00 | 0.6K |
| 10:36 | 2,306.00 | 2,306.00 | 2,306.00 | 2,306.00 | 0.2K |
| 10:39 | 2,310.00 | 2,312.00 | 2,310.00 | 2,310.00 | 3.4K |
| 10:40 | 2,311.00 | 2,311.00 | 2,310.00 | 2,310.00 | 1.3K |
| 10:41 | 2,311.80 | 2,311.80 | 2,311.80 | 2,311.80 | 0.2K |
| 10:42 | 2,312.00 | 2,312.00 | 2,310.00 | 2,310.00 | 1.0K |
| 10:44 | 2,312.00 | 2,316.00 | 2,310.00 | 2,316.00 | 4.5K |
| 10:45 | 2,310.00 | 2,314.00 | 2,310.00 | 2,312.00 | 1.4K |
| 10:46 | 2,312.00 | 2,316.00 | 2,312.00 | 2,316.00 | 0.9K |
| 10:47 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 0.0K |
| 10:48 | 2,312.00 | 2,316.00 | 2,312.00 | 2,316.00 | 3.4K |
| 10:49 | 2,313.54 | 2,314.00 | 2,313.54 | 2,314.00 | 3.8K |
| 10:50 | 2,314.89 | 2,318.89 | 2,314.89 | 2,318.89 | 13.0K |
| 10:51 | 2,320.00 | 2,322.00 | 2,320.00 | 2,322.00 | 0.2K |
| 10:52 | 2,318.00 | 2,320.00 | 2,318.00 | 2,318.00 | 1.1K |
| 10:53 | 2,336.40 | 2,336.40 | 2,320.00 | 2,320.00 | 1.2K |
| 10:54 | 2,318.00 | 2,318.00 | 2,316.00 | 2,316.00 | 0.9K |
| 10:55 | 2,314.00 | 2,316.00 | 2,314.00 | 2,316.00 | 0.1K |
| 10:56 | 2,316.00 | 2,316.00 | 2,312.00 | 2,312.00 | 0.3K |
| 10:57 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0.0K |
| 10:58 | 2,310.00 | 2,312.00 | 2,308.00 | 2,312.00 | 0.8K |
| 10:59 | 2,312.00 | 2,312.00 | 2,308.00 | 2,308.00 | 0.2K |
| 11:00 | 2,308.00 | 2,310.00 | 2,308.00 | 2,308.00 | 0.3K |
| 11:01 | 2,308.00 | 2,308.64 | 2,306.00 | 2,306.00 | 2.4K |
| 11:03 | 2,306.00 | 2,306.00 | 2,306.00 | 2,306.00 | 0.7K |
| 11:04 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 0.4K |
| 11:05 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 1.1K |
| 11:06 | 2,310.00 | 2,312.00 | 2,310.00 | 2,310.00 | 0.6K |
| 11:07 | 2,312.00 | 2,312.00 | 2,310.75 | 2,310.75 | 0.0K |
| 11:09 | 2,308.00 | 2,308.00 | 2,305.60 | 2,305.60 | 1.8K |
| 11:11 | 2,304.00 | 2,306.00 | 2,304.00 | 2,304.00 | 0.5K |
| 11:12 | 2,306.00 | 2,306.00 | 2,302.00 | 2,302.00 | 0.0K |
| 11:13 | 2,306.00 | 2,306.00 | 2,302.00 | 2,306.00 | 0.1K |
| 11:14 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 0.5K |
| 11:15 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 0.1K |
| 11:16 | 2,306.00 | 2,306.00 | 2,306.00 | 2,306.00 | 0.3K |
| 11:18 | 2,306.00 | 2,306.00 | 2,304.00 | 2,304.66 | 1.5K |
| 11:19 | 2,303.88 | 2,304.00 | 2,303.88 | 2,304.00 | 1.4K |
| 11:20 | 2,302.00 | 2,302.00 | 2,297.31 | 2,297.31 | 4.5K |
| 11:21 | 2,296.00 | 2,300.00 | 2,296.00 | 2,300.00 | 1.7K |
| 11:22 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.2K |
| 11:23 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0K |
| 11:24 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.9K |
| 11:26 | 2,302.00 | 2,302.00 | 2,302.00 | 2,302.00 | 0.2K |
| 11:28 | 2,298.00 | 2,298.00 | 2,294.00 | 2,294.00 | 1.0K |
| 11:29 | 2,295.71 | 2,295.71 | 2,294.00 | 2,294.00 | 1.3K |
| 11:30 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | 0.0K |
| 11:31 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 0.0K |
| 11:32 | 2,292.00 | 2,294.00 | 2,292.00 | 2,294.00 | 0.4K |
| 11:33 | 2,292.66 | 2,292.66 | 2,292.66 | 2,292.66 | 1.0K |
| 11:35 | 2,294.00 | 2,296.00 | 2,294.00 | 2,296.00 | 1.4K |
| 11:36 | 2,295.76 | 2,295.76 | 2,294.00 | 2,294.00 | 0.7K |
| 11:38 | 2,295.55 | 2,295.55 | 2,293.73 | 2,293.73 | 1.7K |
| 11:39 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | 1.0K |
| 11:41 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 0.0K |
| 11:42 | 2,294.00 | 2,296.00 | 2,294.00 | 2,295.00 | 6.6K |
| 11:43 | 2,296.00 | 2,296.00 | 2,294.00 | 2,296.00 | 0.3K |
| 11:44 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 0.0K |
| 11:45 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 0.2K |
| 11:46 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0K |
| 11:47 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 2.7K |
| 11:48 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 2.4K |
| 11:49 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 0.0K |
| 11:50 | 2,295.37 | 2,295.37 | 2,295.37 | 2,295.37 | 0.3K |
| 11:51 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 0.0K |
| 11:52 | 2,295.80 | 2,296.00 | 2,295.80 | 2,296.00 | 0.2K |
| 11:53 | 2,296.00 | 2,300.00 | 2,296.00 | 2,300.00 | 1.2K |
| 11:55 | 2,300.00 | 2,301.24 | 2,298.00 | 2,301.24 | 0.1K |
| 11:56 | 2,301.12 | 2,301.12 | 2,298.00 | 2,298.00 | 0.7K |
| 11:57 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0K |
| 11:58 | 2,298.53 | 2,298.53 | 2,298.53 | 2,298.53 | 0.1K |
| 12:00 | 2,296.00 | 2,296.00 | 2,294.00 | 2,294.00 | 0.9K |
| 12:01 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 0.0K |
| 12:02 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | 0.8K |
| 12:03 | 2,290.00 | 2,292.00 | 2,290.00 | 2,292.00 | 1.3K |
| 12:04 | 2,288.00 | 2,291.12 | 2,288.00 | 2,288.00 | 0.7K |
| 12:05 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0.3K |
| 12:06 | 2,289.25 | 2,289.25 | 2,286.00 | 2,286.00 | 0.2K |
| 12:08 | 2,289.80 | 2,289.80 | 2,289.80 | 2,289.80 | 0.1K |
| 12:09 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 1.1K |
| 12:11 | 2,288.00 | 2,288.00 | 2,286.00 | 2,286.00 | 1.6K |
| 12:12 | 2,286.00 | 2,286.00 | 2,285.20 | 2,285.20 | 0.3K |
| 12:13 | 2,286.00 | 2,286.00 | 2,284.00 | 2,284.00 | 0.2K |
| 12:14 | 2,284.00 | 2,284.00 | 2,282.00 | 2,282.00 | 0.5K |
| 12:16 | 2,288.00 | 2,288.00 | 2,284.00 | 2,284.00 | 0.7K |
| 12:17 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | 0.2K |
| 12:18 | 2,286.00 | 2,288.00 | 2,286.00 | 2,288.00 | 0.1K |
| 12:19 | 2,284.00 | 2,288.00 | 2,284.00 | 2,284.00 | 0.0K |
| 12:20 | 2,286.00 | 2,288.00 | 2,286.00 | 2,288.00 | 0.2K |
| 12:21 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | 0.0K |
| 12:22 | 2,286.00 | 2,288.00 | 2,286.00 | 2,287.25 | 0.1K |
| 12:23 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | 0.6K |
| 12:24 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | 0.0K |
| 12:25 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | 0.0K |
| 12:27 | 2,288.00 | 2,288.00 | 2,286.00 | 2,286.00 | 0.0K |
| 12:28 | 2,290.00 | 2,294.00 | 2,289.31 | 2,294.00 | 5.6K |
| 12:29 | 2,294.00 | 2,294.00 | 2,292.00 | 2,292.00 | 1.0K |
| 12:30 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0.1K |
| 12:31 | 2,289.60 | 2,289.60 | 2,289.60 | 2,289.60 | 0.2K |
| 12:33 | 2,288.00 | 2,290.00 | 2,288.00 | 2,290.00 | 0.4K |
| 12:34 | 2,292.00 | 2,293.56 | 2,292.00 | 2,293.56 | 0.1K |
| 12:35 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 0.0K |
| 12:36 | 2,290.00 | 2,290.00 | 2,287.75 | 2,287.75 | 0.4K |
| 12:37 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0.0K |
| 12:39 | 2,289.57 | 2,289.57 | 2,289.57 | 2,289.57 | 0.1K |
| 12:40 | 2,291.23 | 2,291.60 | 2,291.23 | 2,291.60 | 0.4K |
| 12:41 | 2,290.00 | 2,291.31 | 2,290.00 | 2,291.31 | 1.6K |
| 12:44 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 0.2K |
| 12:46 | 2,295.75 | 2,298.00 | 2,294.00 | 2,294.00 | 0.0K |
| 12:47 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 0.0K |
| 12:48 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 0.0K |
| 12:51 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 0.0K |
| 12:53 | 2,298.00 | 2,300.00 | 2,298.00 | 2,300.00 | 1.4K |
| 12:54 | 2,302.00 | 2,302.00 | 2,300.00 | 2,300.00 | 0.0K |
| 12:56 | 2,302.00 | 2,302.00 | 2,302.00 | 2,302.00 | 0.3K |
| 12:57 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 0.1K |
| 12:58 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 0.7K |
| 12:59 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 0.2K |
| 13:00 | 2,302.00 | 2,302.00 | 2,298.00 | 2,298.00 | 0.8K |
| 13:02 | 2,300.00 | 2,300.00 | 2,298.00 | 2,298.00 | 0.1K |
| 13:04 | 2,300.00 | 2,302.00 | 2,298.00 | 2,298.00 | 0.2K |
| 13:05 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 0.5K |
| 13:06 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 0.0K |
| 13:08 | 2,302.00 | 2,302.00 | 2,299.21 | 2,299.21 | 0.7K |
| 13:11 | 2,302.00 | 2,302.00 | 2,302.00 | 2,302.00 | 0.1K |
| 13:12 | 2,302.00 | 2,302.71 | 2,302.00 | 2,302.71 | 0.1K |
| 13:13 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 0.3K |
| 13:14 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 0.1K |
| 13:15 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 0.2K |
| 13:16 | 2,306.00 | 2,306.00 | 2,306.00 | 2,306.00 | 1.0K |
| 13:17 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 0.7K |
| 13:18 | 2,306.00 | 2,306.00 | 2,306.00 | 2,306.00 | 0.1K |
| 13:20 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 0.0K |
| 13:22 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 0.0K |
| 13:23 | 2,308.00 | 2,308.00 | 2,306.00 | 2,306.00 | 1.7K |
| 13:25 | 2,308.00 | 2,308.00 | 2,307.60 | 2,307.60 | 0.6K |
| 13:26 | 2,305.20 | 2,305.20 | 2,304.00 | 2,304.00 | 0.3K |
| 13:28 | 2,306.00 | 2,306.00 | 2,306.00 | 2,306.00 | 0.6K |
| 13:29 | 2,307.00 | 2,308.00 | 2,307.00 | 2,308.00 | 0.1K |
| 13:30 | 2,308.00 | 2,308.00 | 2,304.00 | 2,304.00 | 4.3K |
| 13:31 | 2,306.00 | 2,306.00 | 2,300.00 | 2,302.00 | 2.9K |
| 13:32 | 2,300.00 | 2,304.00 | 2,300.00 | 2,302.00 | 0.2K |
| 13:33 | 2,300.00 | 2,300.00 | 2,298.00 | 2,300.00 | 0.9K |
| 13:34 | 2,300.00 | 2,300.00 | 2,298.00 | 2,298.00 | 1.6K |
| 13:35 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 1.3K |
| 13:36 | 2,296.00 | 2,296.00 | 2,292.00 | 2,294.00 | 2.4K |
| 13:37 | 2,292.00 | 2,292.00 | 2,286.00 | 2,286.00 | 1.7K |
| 13:38 | 2,288.94 | 2,289.80 | 2,288.94 | 2,289.00 | 0.8K |
| 13:39 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | 0.3K |
| 13:40 | 2,288.00 | 2,288.00 | 2,287.32 | 2,287.32 | 0.1K |
| 13:42 | 2,288.00 | 2,290.00 | 2,288.00 | 2,288.00 | 2.4K |
| 13:43 | 2,290.00 | 2,290.00 | 2,288.00 | 2,288.00 | 0.5K |
| 13:44 | 2,289.00 | 2,291.00 | 2,289.00 | 2,291.00 | 0.2K |
| 13:45 | 2,290.00 | 2,290.00 | 2,288.00 | 2,289.34 | 0.2K |
| 13:46 | 2,289.00 | 2,289.00 | 2,286.00 | 2,288.00 | 0.6K |
| 13:47 | 2,286.00 | 2,286.00 | 2,284.00 | 2,284.00 | 0.9K |
| 13:48 | 2,284.00 | 2,284.00 | 2,282.00 | 2,283.37 | 0.2K |
| 13:49 | 2,283.89 | 2,286.00 | 2,283.89 | 2,286.00 | 1.5K |
| 13:50 | 2,284.00 | 2,284.00 | 2,282.00 | 2,283.36 | 0.8K |
| 13:51 | 2,282.00 | 2,282.00 | 2,281.32 | 2,282.00 | 0.4K |
| 13:52 | 2,282.00 | 2,282.00 | 2,280.00 | 2,280.00 | 0.6K |
| 13:53 | 2,281.35 | 2,284.00 | 2,281.35 | 2,282.00 | 0.7K |
| 13:54 | 2,280.00 | 2,280.00 | 2,278.00 | 2,278.00 | 1.0K |
| 13:55 | 2,278.00 | 2,282.00 | 2,278.00 | 2,282.00 | 0.3K |
| 13:56 | 2,284.00 | 2,288.00 | 2,284.00 | 2,288.00 | 1.9K |
| 13:57 | 2,288.00 | 2,288.62 | 2,288.00 | 2,288.62 | 0.3K |
| 13:58 | 2,287.56 | 2,287.56 | 2,287.56 | 2,287.56 | 0.2K |
| 13:59 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | 1.7K |
| 14:00 | 2,288.00 | 2,288.63 | 2,288.00 | 2,288.63 | 0.1K |
| 14:01 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | 0.7K |
| 14:02 | 2,288.00 | 2,289.66 | 2,288.00 | 2,289.66 | 0.1K |
| 14:03 | 2,290.00 | 2,290.00 | 2,288.00 | 2,288.00 | 0.7K |
| 14:04 | 2,290.00 | 2,294.00 | 2,290.00 | 2,294.00 | 0.7K |
| 14:05 | 2,296.00 | 2,296.00 | 2,294.00 | 2,294.00 | 0.1K |
| 14:06 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | 0.3K |
| 14:07 | 2,294.00 | 2,294.00 | 2,290.00 | 2,290.00 | 3.0K |
| 14:09 | 2,292.00 | 2,292.00 | 2,290.00 | 2,290.00 | 0.2K |
| 14:10 | 2,289.36 | 2,290.00 | 2,288.00 | 2,288.00 | 0.3K |
| 14:11 | 2,286.00 | 2,287.25 | 2,286.00 | 2,287.25 | 0.1K |
| 14:12 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0.8K |
| 14:13 | 2,292.00 | 2,292.00 | 2,290.00 | 2,290.00 | 0.0K |
| 14:14 | 2,288.00 | 2,288.00 | 2,286.00 | 2,286.00 | 0.2K |
| 14:15 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | 0.2K |
| 14:16 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | 0.0K |
| 14:17 | 2,284.00 | 2,284.00 | 2,270.00 | 2,270.00 | 6.1K |
| 14:18 | 2,268.00 | 2,274.00 | 2,268.00 | 2,273.89 | 1.3K |
| 14:19 | 2,272.00 | 2,274.00 | 2,272.00 | 2,272.00 | 1.5K |
| 14:21 | 2,272.00 | 2,274.00 | 2,268.00 | 2,274.00 | 0.6K |
| 14:22 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.7K |
| 14:23 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 0.2K |
| 14:24 | 2,274.00 | 2,276.00 | 2,274.00 | 2,276.00 | 0.3K |
| 14:25 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.2K |
| 14:26 | 2,278.00 | 2,280.00 | 2,277.72 | 2,280.00 | 0.4K |
| 14:27 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 1.1K |
| 14:28 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 0.0K |
| 14:29 | 2,274.00 | 2,276.00 | 2,274.00 | 2,274.00 | 0.6K |
| 14:30 | 2,272.00 | 2,276.00 | 2,272.00 | 2,276.00 | 1.2K |
| 14:31 | 2,276.00 | 2,278.00 | 2,274.00 | 2,274.00 | 1.1K |
| 14:32 | 2,274.00 | 2,274.00 | 2,272.00 | 2,272.00 | 0.6K |
| 14:33 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.3K |
| 14:34 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.7K |
| 14:35 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 0.0K |
| 14:36 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 7.8K |
| 14:37 | 2,272.00 | 2,276.00 | 2,272.00 | 2,276.00 | 3.2K |
| 14:38 | 2,270.62 | 2,272.00 | 2,270.62 | 2,272.00 | 0.3K |
| 14:39 | 2,266.00 | 2,270.00 | 2,266.00 | 2,270.00 | 2.3K |
| 14:40 | 2,268.00 | 2,268.00 | 2,268.00 | 2,268.00 | 1.1K |
| 14:41 | 2,268.00 | 2,276.00 | 2,266.00 | 2,274.00 | 3.3K |
| 14:42 | 2,272.00 | 2,274.00 | 2,272.00 | 2,274.00 | 0.3K |
| 14:43 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 1.0K |
| 14:44 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.3K |
| 14:45 | 2,272.00 | 2,276.00 | 2,272.00 | 2,275.01 | 1.5K |
| 14:46 | 2,273.23 | 2,278.00 | 2,272.00 | 2,274.00 | 2.2K |
| 14:47 | 2,273.22 | 2,276.00 | 2,272.00 | 2,276.00 | 4.8K |
| 14:48 | 2,276.00 | 2,278.00 | 2,274.07 | 2,278.00 | 2.0K |
| 14:49 | 2,278.00 | 2,280.00 | 2,278.00 | 2,278.00 | 2.4K |
| 14:50 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 1.0K |
| 14:51 | 2,276.00 | 2,278.00 | 2,276.00 | 2,278.00 | 0.9K |
| 14:52 | 2,276.00 | 2,278.00 | 2,276.00 | 2,278.00 | 0.2K |
| 14:53 | 2,275.42 | 2,276.00 | 2,275.42 | 2,276.00 | 0.7K |
| 14:54 | 2,276.00 | 2,276.00 | 2,272.00 | 2,276.00 | 4.5K |
| 14:55 | 2,278.00 | 2,282.00 | 2,278.00 | 2,282.00 | 2.8K |
| 14:56 | 2,282.00 | 2,284.00 | 2,282.00 | 2,284.00 | 0.6K |
| 14:57 | 2,284.00 | 2,286.00 | 2,284.00 | 2,286.00 | 0.3K |
| 14:58 | 2,288.00 | 2,288.00 | 2,284.00 | 2,284.00 | 5.4K |
| 14:59 | 2,286.00 | 2,294.00 | 2,286.00 | 2,294.00 | 4.4K |
| 15:00 | 2,282.00 | 2,284.00 | 2,282.00 | 2,284.00 | 2.4K |
| 15:01 | 2,283.23 | 2,283.81 | 2,281.14 | 2,281.14 | 1.3K |
| 15:02 | 2,281.23 | 2,281.23 | 2,278.00 | 2,278.00 | 1.3K |
| 15:03 | 2,278.00 | 2,280.00 | 2,278.00 | 2,280.00 | 0.3K |
| 15:04 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.4K |
| 15:05 | 2,278.64 | 2,282.00 | 2,278.64 | 2,280.00 | 2.1K |
| 15:06 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.3K |
| 15:07 | 2,280.00 | 2,280.00 | 2,278.00 | 2,280.00 | 0.8K |
| 15:08 | 2,276.00 | 2,278.00 | 2,276.00 | 2,276.88 | 0.6K |
| 15:09 | 2,276.00 | 2,278.00 | 2,276.00 | 2,278.00 | 2.4K |
| 15:10 | 2,280.00 | 2,282.00 | 2,276.00 | 2,276.00 | 1.2K |
| 15:11 | 2,276.00 | 2,278.00 | 2,276.00 | 2,278.00 | 0.7K |
| 15:12 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.5K |
| 15:13 | 2,278.00 | 2,278.00 | 2,276.00 | 2,276.00 | 0.5K |
| 15:14 | 2,276.00 | 2,278.00 | 2,274.00 | 2,274.00 | 1.0K |
| 15:15 | 2,275.36 | 2,280.00 | 2,275.36 | 2,280.00 | 1.6K |
| 15:16 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 0.7K |
| 15:17 | 2,276.00 | 2,277.27 | 2,276.00 | 2,277.27 | 0.8K |
| 15:18 | 2,276.61 | 2,276.61 | 2,276.57 | 2,276.57 | 0.0K |
| 15:19 | 2,278.00 | 2,278.00 | 2,276.00 | 2,276.00 | 1.3K |
| 15:20 | 2,278.00 | 2,278.00 | 2,277.76 | 2,278.00 | 2.1K |
| 15:21 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.3K |
| 15:22 | 2,280.00 | 2,282.00 | 2,280.00 | 2,282.00 | 0.7K |
| 15:23 | 2,282.00 | 2,282.00 | 2,280.00 | 2,280.00 | 0.1K |
| 15:24 | 2,280.00 | 2,284.00 | 2,280.00 | 2,284.00 | 0.0K |
| 15:25 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 0.0K |
| 15:26 | 2,280.00 | 2,284.00 | 2,278.00 | 2,278.00 | 2.6K |
| 15:27 | 2,278.00 | 2,278.00 | 2,276.00 | 2,276.00 | 0.1K |
| 15:28 | 2,274.00 | 2,276.00 | 2,274.00 | 2,274.00 | 0.8K |
| 15:29 | 2,276.00 | 2,278.06 | 2,276.00 | 2,278.06 | 1.1K |
| 15:30 | 2,277.46 | 2,282.00 | 2,277.46 | 2,282.00 | 2.1K |
| 15:31 | 2,280.00 | 2,282.00 | 2,280.00 | 2,280.14 | 2.0K |
| 15:32 | 2,280.57 | 2,281.00 | 2,280.57 | 2,280.57 | 2.6K |
| 15:33 | 2,280.00 | 2,280.00 | 2,278.00 | 2,280.00 | 0.9K |
| 15:34 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.1K |
| 15:35 | 2,280.00 | 2,280.00 | 2,278.00 | 2,278.00 | 0.5K |
| 15:36 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.2K |
| 15:37 | 2,279.99 | 2,279.99 | 2,279.99 | 2,279.99 | 0.0K |
| 15:38 | 2,279.15 | 2,280.00 | 2,278.00 | 2,280.00 | 0.1K |
| 15:39 | 2,278.00 | 2,278.00 | 2,276.00 | 2,276.00 | 1.6K |
| 15:40 | 2,276.00 | 2,276.00 | 2,274.00 | 2,274.00 | 0.6K |
| 15:41 | 2,270.00 | 2,274.00 | 2,270.00 | 2,274.00 | 0.0K |
| 15:42 | 2,272.00 | 2,276.00 | 2,272.00 | 2,274.00 | 0.4K |
| 15:43 | 2,274.00 | 2,276.00 | 2,274.00 | 2,276.00 | 1.0K |
| 15:44 | 2,272.00 | 2,276.00 | 2,272.00 | 2,276.00 | 1.7K |
| 15:45 | 2,274.00 | 2,276.00 | 2,274.00 | 2,276.00 | 1.6K |
| 15:46 | 2,276.00 | 2,276.00 | 2,272.00 | 2,272.00 | 0.1K |
| 15:47 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 0.0K |
| 15:48 | 2,276.63 | 2,276.63 | 2,276.00 | 2,276.00 | 0.4K |
| 15:49 | 2,276.97 | 2,280.00 | 2,276.97 | 2,280.00 | 1.4K |
| 15:50 | 2,282.00 | 2,282.00 | 2,280.00 | 2,280.00 | 0.5K |
| 15:51 | 2,282.00 | 2,282.00 | 2,280.00 | 2,280.00 | 0.7K |
| 15:52 | 2,282.00 | 2,282.00 | 2,280.00 | 2,280.00 | 0.7K |
| 15:53 | 2,280.00 | 2,282.00 | 2,280.00 | 2,282.00 | 0.4K |
| 15:54 | 2,280.00 | 2,282.00 | 2,280.00 | 2,282.00 | 0.8K |
| 15:55 | 2,284.00 | 2,284.00 | 2,284.00 | 2,284.00 | 1.7K |
| 15:56 | 2,286.00 | 2,286.00 | 2,284.00 | 2,284.00 | 0.9K |
| 15:57 | 2,282.53 | 2,284.00 | 2,282.53 | 2,284.00 | 0.7K |
| 15:58 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 1.3K |
| 15:59 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 0.0K |
| 16:00 | 2,277.00 | 2,277.00 | 2,274.00 | 2,274.00 | 1.2K |
| 16:01 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 0.0K |
| 16:02 | 2,276.00 | 2,276.00 | 2,274.00 | 2,274.00 | 1.1K |
| 16:03 | 2,272.00 | 2,272.00 | 2,270.00 | 2,272.00 | 0.6K |
| 16:04 | 2,272.00 | 2,272.00 | 2,268.00 | 2,268.97 | 1.1K |
| 16:05 | 2,270.00 | 2,270.00 | 2,268.49 | 2,268.49 | 1.4K |
| 16:06 | 2,269.21 | 2,270.00 | 2,268.00 | 2,268.00 | 0.4K |
| 16:07 | 2,268.00 | 2,268.00 | 2,268.00 | 2,268.00 | 0.0K |
| 16:08 | 2,266.00 | 2,268.00 | 2,266.00 | 2,268.00 | 0.7K |
| 16:09 | 2,266.00 | 2,268.00 | 2,266.00 | 2,266.00 | 0.7K |
| 16:10 | 2,268.00 | 2,268.00 | 2,266.00 | 2,266.00 | 0.0K |
| 16:11 | 2,268.00 | 2,268.00 | 2,266.00 | 2,266.00 | 0.3K |
| 16:12 | 2,268.00 | 2,268.00 | 2,264.00 | 2,266.00 | 1.1K |
| 16:13 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 0.9K |
| 16:14 | 2,268.00 | 2,270.00 | 2,268.00 | 2,270.00 | 2.1K |
| 16:15 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2.0K |
| 16:16 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.0K |
| 16:17 | 2,270.00 | 2,272.00 | 2,270.00 | 2,270.00 | 2.0K |
| 16:18 | 2,271.99 | 2,274.00 | 2,271.99 | 2,273.00 | 3.2K |
| 16:19 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 1.4K |
| 16:20 | 2,276.00 | 2,276.00 | 2,274.00 | 2,274.00 | 5.9K |
| 16:21 | 2,274.00 | 2,274.00 | 2,270.00 | 2,270.00 | 2.7K |
| 16:22 | 2,268.62 | 2,272.00 | 2,268.62 | 2,272.00 | 0.9K |
| 16:23 | 2,270.00 | 2,270.00 | 2,266.00 | 2,266.00 | 1.9K |
| 16:24 | 2,266.00 | 2,268.00 | 2,266.00 | 2,268.00 | 0.5K |
| 16:25 | 2,266.00 | 2,267.44 | 2,264.00 | 2,266.00 | 6.3K |
| 16:26 | 2,268.00 | 2,268.00 | 2,266.44 | 2,267.29 | 5.3K |
| 16:27 | 2,266.00 | 2,266.00 | 2,264.00 | 2,266.00 | 6.7K |
| 16:28 | 2,264.00 | 2,265.41 | 2,262.00 | 2,262.00 | 3.8K |
| 16:29 | 2,264.51 | 2,266.00 | 2,264.00 | 2,266.00 | 4.3K |
| 16:35 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,487.6K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,276.00 | 2,326.00 | 2,246.00 | 2,320.00 | 0.8M |
| 2025-09-25 | 2,298.00 | 2,320.00 | 2,244.00 | 2,272.00 | 3.1M |
| 2025-09-24 | 2,358.00 | 2,378.00 | 2,294.00 | 2,302.00 | 1.0M |
| 2025-09-23 | 2,408.00 | 2,416.00 | 2,344.00 | 2,344.00 | 2.0M |
| 2025-09-22 | 2,360.00 | 2,392.00 | 2,332.00 | 2,380.00 | 1.7M |
| 2025-09-19 | 2,198.00 | 2,284.00 | 2,176.00 | 2,276.00 | 13.4M |
| 2025-09-18 | 2,166.00 | 2,178.00 | 2,112.00 | 2,164.00 | 1.2M |
| 2025-09-17 | 2,224.00 | 2,224.00 | 2,136.00 | 2,186.00 | 1.4M |
| 2025-09-16 | 2,250.00 | 2,322.00 | 2,230.00 | 2,242.00 | 1.3M |
| 2025-09-15 | 2,162.00 | 2,198.00 | 2,090.00 | 2,196.00 | 2.3M |
| 2025-09-12 | 2,240.00 | 2,300.00 | 2,156.00 | 2,156.00 | 1.2M |
| 2025-09-11 | 2,184.00 | 2,244.00 | 2,184.00 | 2,196.00 | 1.8M |
| 2025-09-10 | 2,150.00 | 2,176.00 | 2,098.00 | 2,174.00 | 0.9M |
| 2025-09-09 | 2,194.00 | 2,206.00 | 2,136.00 | 2,136.00 | 1.2M |
| 2025-09-08 | 2,146.00 | 2,186.00 | 2,128.00 | 2,178.00 | 1.4M |
| 2025-09-05 | 2,120.00 | 2,140.00 | 2,086.00 | 2,118.00 | 1.2M |
| 2025-09-04 | 2,050.00 | 2,108.00 | 2,034.00 | 2,090.00 | 2.0M |
| 2025-09-03 | 1,942.00 | 2,074.00 | 1,927.00 | 2,074.00 | 10.8M |
| 2025-09-02 | 1,834.00 | 1,925.00 | 1,825.00 | 1,919.00 | 1.8M |
| 2025-09-01 | 1,832.00 | 1,843.00 | 1,806.00 | 1,825.00 | 4.8M |
| 2025-08-29 | 1,774.00 | 1,792.00 | 1,754.00 | 1,788.00 | 1.3M |
| 2025-08-28 | 1,765.00 | 1,779.00 | 1,739.00 | 1,753.00 | 1.0M |
| 2025-08-27 | 1,730.00 | 1,759.00 | 1,712.00 | 1,757.00 | 0.7M |
| 2025-08-26 | 1,710.00 | 1,741.00 | 1,693.00 | 1,741.00 | 22.8M |
| 2025-08-22 | 1,669.00 | 1,701.00 | 1,657.00 | 1,689.00 | 0.8M |
| 2025-08-21 | 1,659.00 | 1,681.00 | 1,650.00 | 1,671.00 | 0.6M |
| 2025-08-20 | 1,625.00 | 1,664.00 | 1,618.00 | 1,647.00 | 4.2M |
| 2025-08-19 | 1,677.00 | 1,695.00 | 1,625.00 | 1,625.00 | 4.7M |
| 2025-08-18 | 1,721.00 | 1,746.00 | 1,696.00 | 1,696.00 | 6.6M |
| 2025-08-15 | 1,708.00 | 1,716.00 | 1,658.00 | 1,708.00 | 1.1M |
| 2025-08-14 | 1,690.00 | 1,713.00 | 1,677.00 | 1,689.00 | 0.7M |
| 2025-08-13 | 1,757.00 | 1,769.00 | 1,691.00 | 1,701.00 | 1.0M |
| 2025-08-12 | 1,744.00 | 1,769.00 | 1,716.00 | 1,735.00 | 1.7M |
| 2025-08-11 | 1,687.00 | 1,747.00 | 1,683.00 | 1,743.00 | 0.8M |
| 2025-08-08 | 1,662.00 | 1,753.00 | 1,662.00 | 1,701.00 | 1.7M |
| 2025-08-07 | 1,685.00 | 1,738.00 | 1,661.00 | 1,673.00 | 1.3M |
| 2025-08-06 | 1,534.00 | 1,655.00 | 1,518.00 | 1,655.00 | 2.1M |
| 2025-08-05 | 1,489.00 | 1,581.00 | 1,483.00 | 1,520.00 | 1.6M |
| 2025-08-04 | 1,418.00 | 1,457.00 | 1,373.00 | 1,434.00 | 0.8M |
| 2025-08-01 | 1,396.00 | 1,449.00 | 1,391.00 | 1,429.00 | 5.5M |
| 2025-07-31 | 1,400.00 | 1,425.00 | 1,389.00 | 1,400.00 | 0.6M |
| 2025-07-30 | 1,431.00 | 1,436.00 | 1,416.00 | 1,430.00 | 0.5M |
| 2025-07-29 | 1,406.00 | 1,430.00 | 1,398.00 | 1,429.00 | 0.7M |
| 2025-07-28 | 1,411.00 | 1,421.00 | 1,377.00 | 1,396.00 | 3.2M |
| 2025-07-25 | 1,435.00 | 1,438.00 | 1,396.00 | 1,411.00 | 10.4M |
| 2025-07-24 | 1,462.00 | 1,471.00 | 1,426.00 | 1,433.00 | 0.7M |
| 2025-07-23 | 1,462.00 | 1,471.00 | 1,387.00 | 1,463.00 | 2.3M |
| 2025-07-22 | 1,498.00 | 1,500.00 | 1,453.00 | 1,466.00 | 0.9M |
| 2025-07-21 | 1,452.00 | 1,503.00 | 1,452.00 | 1,497.00 | 0.8M |
| 2025-07-18 | 1,475.00 | 1,490.00 | 1,438.00 | 1,445.00 | 0.7M |
| 2025-07-17 | 1,474.00 | 1,482.00 | 1,443.00 | 1,460.00 | 1.0M |
| 2025-07-16 | 1,484.00 | 1,493.00 | 1,447.00 | 1,472.00 | 0.7M |
| 2025-07-15 | 1,537.00 | 1,537.00 | 1,457.00 | 1,470.00 | 1.6M |
| 2025-07-14 | 1,539.00 | 1,565.00 | 1,532.00 | 1,542.00 | 1.2M |
| 2025-07-11 | 1,487.00 | 1,517.00 | 1,483.00 | 1,516.00 | 1.0M |
| 2025-07-10 | 1,470.00 | 1,490.00 | 1,464.00 | 1,465.00 | 0.7M |
| 2025-07-09 | 1,488.00 | 1,490.00 | 1,441.00 | 1,449.00 | 0.9M |
| 2025-07-08 | 1,500.00 | 1,537.00 | 1,458.00 | 1,469.00 | 0.8M |
| 2025-07-07 | 1,485.00 | 1,496.00 | 1,466.00 | 1,489.00 | 0.6M |
| 2025-07-04 | 1,461.00 | 1,495.00 | 1,454.00 | 1,495.00 | 0.7M |
| 2025-07-03 | 1,424.00 | 1,467.00 | 1,419.00 | 1,460.00 | 0.8M |
| 2025-07-02 | 1,449.00 | 1,460.00 | 1,420.00 | 1,441.00 | 1.6M |
| 2025-07-01 | 1,473.00 | 1,476.00 | 1,446.00 | 1,455.00 | 3.2M |
| 2025-06-30 | 1,452.00 | 1,455.00 | 1,423.00 | 1,440.00 | 0.7M |
| 2025-06-27 | 1,489.00 | 1,494.00 | 1,425.00 | 1,433.00 | 0.9M |
| 2025-06-26 | 1,455.00 | 1,499.00 | 1,455.00 | 1,496.00 | 1.0M |
| 2025-06-25 | 1,425.00 | 1,450.00 | 1,420.00 | 1,439.00 | 2.2M |
| 2025-06-24 | 1,410.00 | 1,438.00 | 1,387.00 | 1,410.00 | 0.7M |
| 2025-06-23 | 1,393.00 | 1,445.00 | 1,393.00 | 1,443.00 | 0.7M |
| 2025-06-20 | 1,405.00 | 1,445.00 | 1,405.00 | 1,407.00 | 3.5M |
| 2025-06-19 | 1,447.00 | 1,447.00 | 1,416.00 | 1,426.00 | 0.6M |
| 2025-06-18 | 1,438.00 | 1,453.00 | 1,436.00 | 1,447.00 | 0.6M |
| 2025-06-17 | 1,376.00 | 1,434.00 | 1,371.00 | 1,433.00 | 1.5M |
| 2025-06-16 | 1,450.00 | 1,454.00 | 1,415.00 | 1,417.00 | 1.3M |
| 2025-06-13 | 1,407.00 | 1,447.00 | 1,400.00 | 1,445.00 | 1.7M |
| 2025-06-12 | 1,408.00 | 1,416.00 | 1,384.00 | 1,414.00 | 1.2M |
| 2025-06-11 | 1,345.00 | 1,393.00 | 1,337.00 | 1,388.00 | 1.1M |
| 2025-06-10 | 1,365.00 | 1,381.00 | 1,332.00 | 1,340.00 | 1.7M |
| 2025-06-09 | 1,347.00 | 1,380.00 | 1,339.00 | 1,374.00 | 1.0M |
| 2025-06-06 | 1,337.00 | 1,358.00 | 1,327.00 | 1,342.00 | 2.3M |
| 2025-06-05 | 1,264.00 | 1,337.00 | 1,264.00 | 1,325.00 | 1.8M |
| 2025-06-04 | 1,250.00 | 1,272.00 | 1,245.00 | 1,262.00 | 0.8M |
| 2025-06-03 | 1,223.00 | 1,259.00 | 1,223.00 | 1,237.00 | 1.9M |
| 2025-06-02 | 1,178.00 | 1,246.00 | 1,170.00 | 1,233.00 | 1.1M |
| 2025-05-30 | 1,151.00 | 1,173.00 | 1,147.00 | 1,163.00 | 0.9M |
| 2025-05-29 | 1,130.00 | 1,171.00 | 1,103.00 | 1,171.00 | 0.9M |
| 2025-05-28 | 1,123.00 | 1,136.00 | 1,116.00 | 1,134.00 | 0.8M |
| 2025-05-27 | 1,121.00 | 1,130.00 | 1,087.00 | 1,122.00 | 1.4M |
| 2025-05-23 | 1,114.00 | 1,134.00 | 1,104.00 | 1,133.00 | 1.5M |
| 2025-05-22 | 1,082.00 | 1,106.00 | 1,076.00 | 1,106.00 | 1.3M |
| 2025-05-21 | 1,053.00 | 1,086.00 | 1,051.00 | 1,085.00 | 0.8M |
| 2025-05-20 | 1,005.00 | 1,054.00 | 1,005.00 | 1,041.00 | 0.8M |
| 2025-05-19 | 1,016.00 | 1,061.00 | 1,010.00 | 1,026.00 | 1.4M |
| 2025-05-16 | 1,011.00 | 1,016.00 | 985.00 | 1,000.00 | 1.6M |
| 2025-05-15 | 972.00 | 1,020.00 | 963.00 | 1,016.00 | 5.8M |
| 2025-05-14 | 1,002.00 | 1,013.00 | 981.50 | 981.50 | 0.8M |
| 2025-05-13 | 1,005.00 | 1,022.00 | 994.50 | 1,010.00 | 1.1M |
| 2025-05-12 | 1,075.00 | 1,087.00 | 998.00 | 999.50 | 1.5M |
| 2025-05-09 | 1,025.00 | 1,071.00 | 1,022.00 | 1,061.00 | 0.8M |
| 2025-05-08 | 1,044.00 | 1,045.00 | 1,022.00 | 1,030.00 | 0.6M |
| 2025-05-07 | 1,068.00 | 1,074.00 | 1,050.00 | 1,054.00 | 1.0M |
| 2025-05-06 | 1,034.00 | 1,064.00 | 1,027.00 | 1,063.00 | 2.5M |
| 2025-05-02 | 1,020.00 | 1,022.00 | 1,002.00 | 1,015.00 | 0.6M |
| 2025-05-01 | 987.50 | 1,006.00 | 985.00 | 995.50 | 0.3M |
| 2025-04-30 | 1,002.00 | 1,019.00 | 990.00 | 1,002.00 | 4.6M |
| 2025-04-29 | 1,002.00 | 1,022.00 | 996.50 | 1,012.00 | 4.5M |
| 2025-04-28 | 987.50 | 1,006.00 | 984.00 | 998.00 | 3.1M |
| 2025-04-25 | 1,001.00 | 1,009.00 | 981.50 | 982.50 | 1.1M |
| 2025-04-24 | 993.50 | 1,015.00 | 993.50 | 1,004.00 | 1.1M |
| 2025-04-23 | 1,000.00 | 1,000.00 | 937.00 | 985.00 | 5.2M |
| 2025-04-22 | 1,050.00 | 1,059.00 | 1,011.00 | 1,039.00 | 5.0M |
| 2025-04-17 | 1,029.00 | 1,041.00 | 1,009.00 | 1,021.00 | 1.3M |
| 2025-04-16 | 1,035.85 | 1,061.09 | 1,030.02 | 1,049.44 | 1.2M |
| 2025-04-15 | 992.16 | 1,028.08 | 992.16 | 1,027.11 | 1.1M |
| 2025-04-14 | 969.83 | 991.19 | 956.72 | 990.22 | 1.3M |
| 2025-04-11 | 924.69 | 963.04 | 918.86 | 962.06 | 1.7M |
| 2025-04-10 | 902.36 | 909.16 | 870.81 | 896.05 | 2.3M |
| 2025-04-09 | 855.00 | 898.50 | 830.50 | 883.00 | 1.7M |
| 2025-04-08 | 844.50 | 876.00 | 835.50 | 862.00 | 7.3M |
| 2025-04-07 | 796.50 | 861.50 | 766.50 | 833.50 | 1.9M |
| 2025-04-04 | 910.50 | 926.50 | 818.00 | 822.50 | 5.0M |
| 2025-04-03 | 915.00 | 932.50 | 887.50 | 920.50 | 3.5M |
| 2025-04-02 | 941.00 | 944.50 | 922.50 | 934.50 | 0.7M |
| 2025-04-01 | 940.50 | 957.00 | 937.00 | 953.00 | 0.8M |
| 2025-03-31 | 942.00 | 942.00 | 918.00 | 936.00 | 0.8M |
| 2025-03-28 | 944.50 | 960.00 | 941.50 | 947.50 | 1.2M |
| 2025-03-27 | 945.00 | 950.00 | 934.50 | 947.50 | 2.8M |
| 2025-03-26 | 942.50 | 954.50 | 939.50 | 943.50 | 1.0M |
| 2025-03-25 | 924.50 | 948.00 | 922.00 | 940.50 | 0.5M |
| 2025-03-24 | 931.00 | 942.00 | 918.50 | 927.50 | 0.7M |
| 2025-03-21 | 926.50 | 929.50 | 906.00 | 917.50 | 1.4M |
| 2025-03-20 | 947.00 | 952.50 | 925.50 | 936.00 | 1.0M |
| 2025-03-19 | 944.00 | 948.00 | 925.50 | 944.00 | 0.9M |
| 2025-03-18 | 950.00 | 960.50 | 945.00 | 954.00 | 1.1M |
| 2025-03-17 | 912.50 | 938.00 | 910.00 | 938.00 | 1.3M |
| 2025-03-14 | 892.50 | 933.00 | 892.50 | 916.50 | 1.8M |
| 2025-03-13 | 879.00 | 902.00 | 861.00 | 899.50 | 2.7M |
| 2025-03-12 | 856.00 | 894.50 | 852.00 | 894.50 | 1.3M |
| 2025-03-11 | 823.50 | 858.00 | 819.50 | 854.00 | 1.1M |
| 2025-03-10 | 846.50 | 853.50 | 830.00 | 838.50 | 0.9M |
| 2025-03-07 | 844.50 | 871.50 | 837.00 | 848.50 | 0.8M |
| 2025-03-06 | 832.50 | 844.00 | 820.50 | 838.50 | 1.4M |
| 2025-03-05 | 796.00 | 832.00 | 793.00 | 828.50 | 1.4M |
| 2025-03-04 | 754.00 | 791.00 | 747.00 | 780.00 | 1.7M |
| 2025-03-03 | 740.50 | 758.50 | 738.50 | 754.00 | 0.7M |
| 2025-02-28 | 736.50 | 744.50 | 733.00 | 742.50 | 1.3M |
| 2025-02-27 | 750.00 | 759.50 | 748.00 | 751.50 | 0.6M |
| 2025-02-26 | 746.00 | 758.00 | 738.00 | 757.00 | 0.5M |
| 2025-02-25 | 749.00 | 755.00 | 736.00 | 739.00 | 0.6M |
| 2025-02-24 | 768.00 | 769.00 | 750.50 | 758.00 | 3.5M |
| 2025-02-21 | 773.50 | 779.00 | 757.50 | 776.50 | 4.5M |
| 2025-02-20 | 778.50 | 787.00 | 771.50 | 787.00 | 1.3M |
| 2025-02-19 | 780.50 | 785.00 | 758.00 | 770.50 | 0.8M |
| 2025-02-18 | 787.00 | 790.50 | 773.50 | 784.00 | 1.2M |
| 2025-02-17 | 792.00 | 802.50 | 784.50 | 784.50 | 0.5M |
| 2025-02-14 | 811.50 | 829.50 | 795.50 | 798.50 | 1.0M |
| 2025-02-13 | 817.50 | 839.50 | 798.00 | 798.00 | 1.1M |
| 2025-02-12 | 788.50 | 794.00 | 770.50 | 791.50 | 0.7M |
| 2025-02-11 | 789.50 | 797.00 | 780.50 | 790.50 | 0.9M |
| 2025-02-10 | 769.00 | 810.00 | 769.00 | 802.00 | 1.8M |
| 2025-02-07 | 765.00 | 765.00 | 752.00 | 765.00 | 0.8M |
| 2025-02-06 | 761.00 | 769.00 | 744.50 | 753.00 | 1.2M |
| 2025-02-05 | 716.00 | 757.00 | 716.00 | 755.00 | 1.0M |
| 2025-02-04 | 707.50 | 718.50 | 704.50 | 713.50 | 0.6M |
| 2025-02-03 | 683.50 | 711.00 | 674.50 | 709.50 | 1.5M |
| 2025-01-31 | 711.00 | 711.00 | 694.50 | 696.00 | 2.1M |
| 2025-01-30 | 677.00 | 722.00 | 672.50 | 712.50 | 0.8M |
| 2025-01-29 | 661.00 | 679.00 | 660.50 | 675.00 | 1.1M |
| 2025-01-28 | 668.00 | 670.50 | 657.00 | 657.00 | 0.4M |
| 2025-01-27 | 671.50 | 684.00 | 657.50 | 671.50 | 2.3M |
| 2025-01-24 | 687.50 | 695.00 | 682.50 | 685.50 | 0.6M |
| 2025-01-23 | 684.00 | 684.00 | 673.50 | 678.50 | 0.6M |
| 2025-01-22 | 693.00 | 695.00 | 667.50 | 685.00 | 0.6M |
| 2025-01-21 | 690.50 | 695.00 | 676.50 | 693.50 | 0.3M |
| 2025-01-20 | 668.50 | 688.00 | 666.00 | 685.50 | 0.6M |
| 2025-01-17 | 677.00 | 682.00 | 643.50 | 666.00 | 0.7M |
| 2025-01-16 | 674.50 | 694.50 | 671.50 | 680.50 | 1.1M |
| 2025-01-15 | 658.50 | 670.00 | 657.50 | 666.00 | 1.5M |
| 2025-01-14 | 652.50 | 657.00 | 642.50 | 655.00 | 2.3M |
| 2025-01-13 | 663.00 | 664.00 | 634.50 | 644.50 | 0.5M |
| 2025-01-10 | 667.00 | 676.00 | 657.50 | 668.00 | 0.6M |
| 2025-01-09 | 648.50 | 677.50 | 648.50 | 669.00 | 0.5M |
| 2025-01-08 | 657.00 | 658.00 | 640.50 | 648.00 | 0.6M |
| 2025-01-07 | 639.00 | 657.00 | 638.00 | 645.00 | 0.4M |
| 2025-01-06 | 648.50 | 657.50 | 640.00 | 644.00 | 0.2M |
| 2025-01-03 | 654.50 | 658.50 | 646.00 | 649.00 | 0.6M |
| 2025-01-02 | 624.00 | 651.00 | 624.00 | 649.50 | 0.4M |