| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
1,133.91 |
1,135.22 |
1,130.00 |
1,130.00 |
7.9K |
| 09:31 |
1,135.22 |
1,135.22 |
1,135.22 |
1,135.21 |
0.2K |
| 09:32 |
1,140.43 |
1,140.43 |
1,140.43 |
1,140.43 |
0.4K |
| 09:33 |
1,140.43 |
1,140.43 |
1,140.43 |
1,140.43 |
0.4K |
| 09:34 |
1,139.93 |
1,139.93 |
1,139.93 |
1,139.93 |
0.3K |
| 09:35 |
1,140.43 |
1,140.43 |
1,135.22 |
1,135.21 |
0.8K |
| 09:36 |
1,134.76 |
1,134.76 |
1,134.76 |
1,134.76 |
1.6K |
| 09:37 |
1,134.76 |
1,134.76 |
1,134.76 |
1,134.76 |
0.2K |
| 09:38 |
1,133.44 |
1,133.44 |
1,133.44 |
1,133.44 |
1.1K |
| 09:41 |
1,133.07 |
1,134.95 |
1,133.07 |
1,134.95 |
0.4K |
| 09:42 |
1,134.18 |
1,134.18 |
1,134.18 |
1,134.18 |
1.5K |
| 09:43 |
1,134.30 |
1,134.94 |
1,134.30 |
1,134.94 |
0.7K |
| 09:44 |
1,136.36 |
1,136.36 |
1,136.36 |
1,136.36 |
0.7K |
| 09:45 |
1,135.79 |
1,136.70 |
1,135.79 |
1,136.70 |
2.1K |
| 09:47 |
1,136.69 |
1,137.59 |
1,136.63 |
1,137.59 |
3.4K |
| 09:49 |
1,135.73 |
1,138.71 |
1,135.73 |
1,138.71 |
2.7K |
| 09:52 |
1,132.25 |
1,132.25 |
1,132.25 |
1,132.25 |
0.6K |
| 09:53 |
1,132.57 |
1,132.57 |
1,132.57 |
1,132.57 |
0.7K |
| 09:54 |
1,133.68 |
1,133.68 |
1,133.68 |
1,133.68 |
1.9K |
| 09:55 |
1,133.68 |
1,133.68 |
1,133.68 |
1,133.68 |
0.5K |
| 09:57 |
1,134.23 |
1,134.23 |
1,134.23 |
1,134.23 |
0.8K |
| 09:58 |
1,134.63 |
1,134.63 |
1,132.26 |
1,132.26 |
2.8K |
| 10:05 |
1,135.48 |
1,135.76 |
1,135.48 |
1,135.76 |
2.5K |
| 10:06 |
1,136.68 |
1,136.68 |
1,136.68 |
1,136.68 |
1.6K |
| 10:08 |
1,136.45 |
1,136.68 |
1,136.45 |
1,136.68 |
0.9K |
| 10:09 |
1,134.44 |
1,134.44 |
1,134.44 |
1,134.44 |
3.3K |
| 10:14 |
1,136.48 |
1,136.48 |
1,134.42 |
1,134.42 |
0.7K |
| 10:16 |
1,134.79 |
1,134.81 |
1,134.79 |
1,134.81 |
0.3K |
| 10:17 |
1,135.70 |
1,135.70 |
1,135.70 |
1,135.70 |
1.4K |
| 10:20 |
1,135.55 |
1,135.55 |
1,135.55 |
1,135.55 |
1.5K |
| 10:24 |
1,134.21 |
1,134.21 |
1,134.21 |
1,134.21 |
0.6K |
| 10:25 |
1,134.21 |
1,134.21 |
1,134.21 |
1,134.21 |
0.7K |
| 10:27 |
1,134.21 |
1,134.21 |
1,134.21 |
1,134.21 |
0.3K |
| 10:28 |
1,134.21 |
1,134.21 |
1,134.21 |
1,134.21 |
1.5K |
| 10:31 |
1,134.21 |
1,134.21 |
1,134.21 |
1,134.21 |
0.7K |
| 10:33 |
1,135.02 |
1,135.02 |
1,135.02 |
1,135.02 |
0.3K |
| 10:34 |
1,135.35 |
1,135.35 |
1,134.32 |
1,134.32 |
1.3K |
| 10:35 |
1,135.16 |
1,135.16 |
1,135.16 |
1,135.16 |
0.5K |
| 10:36 |
1,134.07 |
1,134.07 |
1,134.07 |
1,134.07 |
0.5K |
| 10:37 |
1,134.28 |
1,134.28 |
1,134.28 |
1,134.28 |
1.0K |
| 10:38 |
1,134.32 |
1,134.32 |
1,134.32 |
1,134.32 |
0.7K |
| 10:40 |
1,134.32 |
1,134.32 |
1,134.32 |
1,134.32 |
0.7K |
| 10:41 |
1,134.58 |
1,134.58 |
1,134.58 |
1,134.58 |
0.4K |
| 10:42 |
1,134.37 |
1,134.37 |
1,134.37 |
1,134.37 |
0.4K |
| 10:43 |
1,135.38 |
1,135.38 |
1,135.38 |
1,135.38 |
0.5K |
| 10:45 |
1,135.50 |
1,135.50 |
1,134.50 |
1,134.50 |
0.4K |
| 10:46 |
1,134.32 |
1,134.32 |
1,134.32 |
1,134.32 |
0.2K |
| 10:47 |
1,135.39 |
1,135.39 |
1,135.39 |
1,135.39 |
1.4K |
| 10:48 |
1,133.47 |
1,133.47 |
1,133.47 |
1,133.47 |
0.6K |
| 10:49 |
1,135.37 |
1,135.37 |
1,135.37 |
1,135.37 |
0.6K |
| 10:51 |
1,134.18 |
1,134.18 |
1,134.18 |
1,134.18 |
0.5K |
| 10:53 |
1,135.29 |
1,135.29 |
1,135.29 |
1,135.29 |
1.4K |
| 10:56 |
1,133.13 |
1,133.13 |
1,133.13 |
1,133.13 |
0.2K |
| 10:57 |
1,133.05 |
1,133.68 |
1,133.05 |
1,133.05 |
2.3K |
| 10:58 |
1,133.61 |
1,133.61 |
1,133.60 |
1,133.60 |
0.7K |
| 11:00 |
1,133.46 |
1,133.46 |
1,132.41 |
1,132.41 |
2.6K |
| 11:02 |
1,131.44 |
1,132.18 |
1,131.44 |
1,132.15 |
0.8K |
| 11:03 |
1,131.11 |
1,132.12 |
1,130.86 |
1,132.11 |
2.7K |
| 11:05 |
1,132.11 |
1,132.11 |
1,132.11 |
1,132.11 |
1.0K |
| 11:07 |
1,132.33 |
1,132.40 |
1,131.87 |
1,132.40 |
1.5K |
| 11:08 |
1,130.70 |
1,130.70 |
1,130.70 |
1,130.70 |
1.5K |
| 11:10 |
1,130.50 |
1,130.50 |
1,130.50 |
1,130.49 |
1.1K |
| 11:12 |
1,129.97 |
1,129.97 |
1,129.97 |
1,129.97 |
0.5K |
| 11:14 |
1,129.90 |
1,129.90 |
1,129.90 |
1,129.90 |
0.8K |
| 11:15 |
1,129.44 |
1,129.44 |
1,129.44 |
1,129.44 |
1.2K |
| 11:17 |
1,130.86 |
1,130.86 |
1,130.86 |
1,130.86 |
1.8K |
| 11:18 |
1,132.05 |
1,132.05 |
1,132.05 |
1,132.05 |
0.7K |
| 11:19 |
1,130.22 |
1,130.22 |
1,130.22 |
1,130.21 |
2.0K |
| 11:24 |
1,131.26 |
1,133.00 |
1,131.26 |
1,133.00 |
1.1K |
| 11:27 |
1,130.56 |
1,130.56 |
1,130.56 |
1,130.56 |
2.6K |
| 11:33 |
1,129.92 |
1,129.92 |
1,129.92 |
1,129.92 |
0.5K |
| 11:34 |
1,129.83 |
1,129.83 |
1,129.83 |
1,129.83 |
1.1K |
| 11:35 |
1,130.69 |
1,130.69 |
1,130.69 |
1,130.69 |
1.0K |
| 11:39 |
1,130.60 |
1,130.60 |
1,130.60 |
1,130.60 |
0.8K |
| 11:40 |
1,130.65 |
1,130.65 |
1,130.65 |
1,130.65 |
0.5K |
| 11:41 |
1,130.65 |
1,130.65 |
1,130.65 |
1,130.65 |
0.7K |
| 11:43 |
1,130.59 |
1,130.59 |
1,130.59 |
1,130.59 |
0.7K |
| 11:45 |
1,130.69 |
1,130.69 |
1,130.69 |
1,130.69 |
0.5K |
| 11:46 |
1,129.65 |
1,129.65 |
1,129.65 |
1,129.65 |
1.8K |
| 11:49 |
1,130.23 |
1,130.23 |
1,130.23 |
1,130.23 |
0.3K |
| 11:50 |
1,129.77 |
1,129.77 |
1,129.77 |
1,129.77 |
1.6K |
| 11:54 |
1,129.19 |
1,129.39 |
1,129.19 |
1,129.39 |
1.3K |
| 11:56 |
1,127.86 |
1,127.86 |
1,127.86 |
1,127.86 |
1.0K |
| 11:58 |
1,127.84 |
1,127.84 |
1,127.84 |
1,127.84 |
1.5K |
| 12:00 |
1,127.63 |
1,127.63 |
1,127.63 |
1,127.63 |
1.2K |
| 12:04 |
1,128.26 |
1,128.26 |
1,128.26 |
1,128.26 |
0.2K |
| 12:05 |
1,129.33 |
1,129.33 |
1,128.93 |
1,128.93 |
1.8K |
| 12:06 |
1,128.57 |
1,128.57 |
1,128.57 |
1,128.57 |
0.1K |
| 12:07 |
1,128.48 |
1,128.48 |
1,128.48 |
1,128.48 |
0.3K |
| 12:08 |
1,130.64 |
1,130.64 |
1,130.64 |
1,130.64 |
2.4K |
| 12:16 |
1,125.61 |
1,125.61 |
1,125.61 |
1,125.61 |
0.6K |
| 12:17 |
1,127.12 |
1,127.12 |
1,127.12 |
1,127.12 |
1.1K |
| 12:22 |
1,128.04 |
1,128.04 |
1,128.04 |
1,128.04 |
1.7K |
| 12:25 |
1,129.16 |
1,129.28 |
1,129.16 |
1,129.28 |
1.1K |
| 12:29 |
1,129.98 |
1,129.98 |
1,129.98 |
1,129.98 |
1.6K |
| 12:37 |
1,129.14 |
1,129.14 |
1,129.14 |
1,129.14 |
0.4K |
| 12:38 |
1,130.12 |
1,130.12 |
1,130.12 |
1,130.12 |
0.8K |
| 12:41 |
1,130.63 |
1,130.63 |
1,130.63 |
1,130.63 |
1.1K |
| 12:45 |
1,129.43 |
1,129.43 |
1,129.40 |
1,129.40 |
1.8K |
| 12:50 |
1,129.12 |
1,129.12 |
1,129.12 |
1,129.12 |
0.9K |
| 12:53 |
1,128.94 |
1,128.94 |
1,128.94 |
1,128.94 |
1.6K |
| 12:57 |
1,128.71 |
1,128.71 |
1,128.71 |
1,128.71 |
0.6K |
| 12:58 |
1,128.71 |
1,128.71 |
1,128.71 |
1,128.71 |
1.6K |
| 13:04 |
1,128.81 |
1,128.81 |
1,128.81 |
1,128.81 |
0.6K |
| 13:06 |
1,129.12 |
1,129.12 |
1,129.12 |
1,129.12 |
0.4K |
| 13:07 |
1,128.99 |
1,128.99 |
1,128.99 |
1,128.99 |
2.2K |
| 13:11 |
1,131.40 |
1,131.40 |
1,131.40 |
1,131.40 |
1.4K |
| 13:15 |
1,130.23 |
1,130.23 |
1,130.23 |
1,130.23 |
0.5K |
| 13:18 |
1,131.78 |
1,131.78 |
1,130.37 |
1,130.39 |
1.3K |
| 13:21 |
1,130.19 |
1,130.19 |
1,130.19 |
1,130.19 |
1.3K |
| 13:27 |
1,130.00 |
1,130.00 |
1,130.00 |
1,130.00 |
1.5K |
| 13:34 |
1,130.42 |
1,130.42 |
1,130.42 |
1,130.42 |
0.2K |
| 13:36 |
1,130.00 |
1,130.00 |
1,129.92 |
1,129.92 |
2.5K |
| 13:42 |
1,128.82 |
1,128.94 |
1,128.82 |
1,128.94 |
0.4K |
| 13:44 |
1,128.00 |
1,128.34 |
1,128.00 |
1,128.34 |
2.7K |
| 13:46 |
1,127.11 |
1,127.11 |
1,127.11 |
1,127.11 |
2.3K |
| 13:50 |
1,127.30 |
1,127.30 |
1,127.30 |
1,127.30 |
0.3K |
| 13:51 |
1,127.33 |
1,127.33 |
1,127.33 |
1,127.33 |
0.7K |
| 13:52 |
1,127.50 |
1,127.50 |
1,127.50 |
1,127.50 |
1.0K |
| 13:54 |
1,127.89 |
1,127.89 |
1,127.89 |
1,127.89 |
0.5K |
| 13:55 |
1,127.83 |
1,127.83 |
1,127.83 |
1,127.83 |
0.9K |
| 13:57 |
1,127.97 |
1,127.97 |
1,127.97 |
1,127.96 |
1.0K |
| 14:02 |
1,128.53 |
1,128.53 |
1,128.53 |
1,128.53 |
0.7K |
| 14:04 |
1,128.20 |
1,128.20 |
1,128.20 |
1,128.20 |
0.7K |
| 14:07 |
1,127.87 |
1,127.87 |
1,127.87 |
1,127.87 |
0.7K |
| 14:08 |
1,127.33 |
1,127.33 |
1,127.33 |
1,127.33 |
0.4K |
| 14:10 |
1,127.89 |
1,127.89 |
1,126.51 |
1,126.51 |
0.4K |
| 14:11 |
1,127.33 |
1,127.33 |
1,127.33 |
1,127.33 |
1.4K |
| 14:12 |
1,128.18 |
1,128.18 |
1,128.18 |
1,128.18 |
0.3K |
| 14:13 |
1,129.74 |
1,129.74 |
1,128.43 |
1,128.43 |
0.9K |
| 14:15 |
1,129.74 |
1,129.74 |
1,129.74 |
1,129.74 |
1.4K |
| 14:16 |
1,130.20 |
1,130.20 |
1,130.20 |
1,130.20 |
0.8K |
| 14:17 |
1,130.20 |
1,130.20 |
1,130.20 |
1,130.20 |
0.6K |
| 14:18 |
1,130.82 |
1,130.82 |
1,130.82 |
1,130.82 |
1.0K |
| 14:22 |
1,130.58 |
1,130.58 |
1,130.58 |
1,130.58 |
0.4K |
| 14:23 |
1,129.32 |
1,129.32 |
1,129.32 |
1,129.32 |
0.6K |
| 14:26 |
1,128.70 |
1,128.70 |
1,128.70 |
1,128.70 |
1.8K |
| 14:27 |
1,129.04 |
1,129.22 |
1,129.04 |
1,129.22 |
0.7K |
| 14:29 |
1,127.55 |
1,127.55 |
1,127.55 |
1,127.55 |
0.9K |
| 14:32 |
1,130.28 |
1,130.28 |
1,130.28 |
1,130.28 |
1.1K |
| 14:37 |
1,130.03 |
1,130.03 |
1,130.03 |
1,130.03 |
2.9K |
| 14:48 |
1,129.90 |
1,129.90 |
1,129.90 |
1,129.90 |
1.9K |
| 14:51 |
1,128.61 |
1,128.79 |
1,128.61 |
1,128.79 |
1.6K |
| 14:52 |
1,129.70 |
1,129.70 |
1,128.61 |
1,129.49 |
2.3K |
| 14:55 |
1,129.81 |
1,129.81 |
1,129.81 |
1,129.81 |
0.5K |
| 14:56 |
1,129.93 |
1,129.93 |
1,129.54 |
1,129.54 |
0.7K |
| 14:57 |
1,128.83 |
1,128.83 |
1,128.83 |
1,128.83 |
2.0K |
| 14:58 |
1,128.69 |
1,128.69 |
1,128.39 |
1,128.39 |
0.6K |
| 14:59 |
1,128.68 |
1,128.68 |
1,128.19 |
1,128.19 |
1.5K |
| 15:00 |
1,128.47 |
1,128.47 |
1,126.99 |
1,127.76 |
1.6K |
| 15:01 |
1,128.06 |
1,128.07 |
1,128.06 |
1,128.07 |
3.4K |
| 15:07 |
1,126.88 |
1,126.88 |
1,126.88 |
1,126.88 |
0.2K |
| 15:08 |
1,126.91 |
1,126.91 |
1,126.76 |
1,126.76 |
1.5K |
| 15:09 |
1,126.65 |
1,126.65 |
1,126.65 |
1,126.65 |
1.2K |
| 15:11 |
1,126.93 |
1,127.44 |
1,126.93 |
1,127.44 |
6.4K |
| 15:23 |
1,127.71 |
1,127.71 |
1,127.71 |
1,127.71 |
0.4K |
| 15:24 |
1,127.74 |
1,127.74 |
1,127.00 |
1,127.00 |
1.1K |
| 15:25 |
1,126.47 |
1,126.47 |
1,126.47 |
1,126.47 |
2.0K |
| 15:28 |
1,126.69 |
1,127.69 |
1,126.69 |
1,127.69 |
1.0K |
| 15:29 |
1,127.21 |
1,127.21 |
1,127.21 |
1,127.21 |
1.1K |
| 15:31 |
1,127.41 |
1,127.41 |
1,127.41 |
1,127.41 |
0.3K |
| 15:32 |
1,127.42 |
1,127.48 |
1,127.41 |
1,127.48 |
1.5K |
| 15:34 |
1,127.18 |
1,127.18 |
1,127.18 |
1,127.18 |
0.7K |
| 15:35 |
1,127.01 |
1,127.01 |
1,126.92 |
1,126.92 |
2.3K |
| 15:37 |
1,126.53 |
1,126.53 |
1,126.53 |
1,126.53 |
1.5K |
| 15:39 |
1,126.53 |
1,126.53 |
1,126.53 |
1,126.53 |
2.2K |
| 15:40 |
1,126.85 |
1,126.85 |
1,126.85 |
1,126.85 |
1.6K |
| 15:41 |
1,126.72 |
1,126.72 |
1,126.72 |
1,126.71 |
0.8K |
| 15:43 |
1,127.22 |
1,127.22 |
1,127.22 |
1,127.21 |
1.5K |
| 15:46 |
1,127.12 |
1,127.12 |
1,127.12 |
1,127.12 |
2.0K |
| 15:49 |
1,127.14 |
1,127.20 |
1,126.84 |
1,127.10 |
5.6K |
| 15:50 |
1,127.56 |
1,128.12 |
1,127.52 |
1,128.12 |
3.9K |
| 15:51 |
1,127.91 |
1,127.91 |
1,127.91 |
1,127.91 |
4.0K |
| 15:54 |
1,129.75 |
1,129.75 |
1,129.15 |
1,129.15 |
3.1K |
| 15:55 |
1,128.42 |
1,128.42 |
1,128.07 |
1,128.07 |
12.0K |
| 15:56 |
1,128.92 |
1,128.99 |
1,128.92 |
1,128.92 |
1.9K |
| 15:57 |
1,129.02 |
1,129.02 |
1,128.34 |
1,128.34 |
7.4K |
| 15:58 |
1,128.79 |
1,129.32 |
1,128.79 |
1,129.29 |
8.1K |
| 15:59 |
1,129.32 |
1,129.43 |
1,127.98 |
1,127.98 |
96.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
1,167.40 |
1,182.14 |
1,163.85 |
1,175.56 |
0.5M |
| 2025-09-26 |
1,152.00 |
1,159.48 |
1,150.78 |
1,156.45 |
0.4M |
| 2025-09-25 |
1,122.68 |
1,149.12 |
1,118.00 |
1,147.29 |
0.7M |
| 2025-09-24 |
1,133.50 |
1,140.43 |
1,125.61 |
1,127.98 |
0.3M |
| 2025-09-23 |
1,138.50 |
1,146.26 |
1,127.41 |
1,131.75 |
0.4M |
| 2025-09-22 |
1,137.19 |
1,142.91 |
1,133.70 |
1,136.21 |
0.4M |
| 2025-09-19 |
1,138.77 |
1,145.05 |
1,126.00 |
1,142.85 |
1.5M |
| 2025-09-18 |
1,136.94 |
1,151.94 |
1,134.50 |
1,137.13 |
0.5M |
| 2025-09-17 |
1,121.00 |
1,133.45 |
1,117.00 |
1,131.78 |
0.5M |
| 2025-09-16 |
1,120.00 |
1,123.39 |
1,106.61 |
1,118.89 |
0.5M |
| 2025-09-15 |
1,120.58 |
1,125.61 |
1,110.50 |
1,115.11 |
0.5M |
| 2025-09-12 |
1,132.72 |
1,140.00 |
1,118.65 |
1,123.41 |
0.5M |
| 2025-09-11 |
1,105.00 |
1,141.83 |
1,102.97 |
1,134.18 |
0.6M |
| 2025-09-10 |
1,107.28 |
1,118.52 |
1,098.81 |
1,102.89 |
0.4M |
| 2025-09-09 |
1,101.56 |
1,113.71 |
1,100.05 |
1,105.67 |
0.3M |
| 2025-09-08 |
1,098.28 |
1,105.82 |
1,094.00 |
1,104.92 |
0.7M |
| 2025-09-05 |
1,107.71 |
1,110.18 |
1,088.57 |
1,099.15 |
0.5M |
| 2025-09-04 |
1,109.00 |
1,113.00 |
1,101.58 |
1,108.76 |
0.5M |
| 2025-09-03 |
1,112.60 |
1,113.20 |
1,092.66 |
1,099.49 |
0.4M |
| 2025-09-02 |
1,117.84 |
1,119.99 |
1,100.59 |
1,114.77 |
0.4M |
| 2025-08-29 |
1,131.90 |
1,134.14 |
1,118.45 |
1,127.14 |
0.4M |
| 2025-08-28 |
1,133.80 |
1,138.00 |
1,127.12 |
1,130.48 |
0.5M |
| 2025-08-27 |
1,138.39 |
1,144.78 |
1,131.56 |
1,131.63 |
0.3M |
| 2025-08-26 |
1,135.03 |
1,142.41 |
1,125.53 |
1,139.80 |
0.6M |
| 2025-08-25 |
1,143.41 |
1,150.00 |
1,136.57 |
1,137.10 |
0.4M |
| 2025-08-22 |
1,128.89 |
1,157.75 |
1,126.00 |
1,148.17 |
0.4M |
| 2025-08-21 |
1,124.82 |
1,129.00 |
1,118.83 |
1,124.75 |
0.3M |
| 2025-08-20 |
1,125.86 |
1,132.84 |
1,114.01 |
1,128.46 |
0.6M |
| 2025-08-19 |
1,126.28 |
1,135.00 |
1,121.80 |
1,128.47 |
0.6M |
| 2025-08-18 |
1,134.00 |
1,141.00 |
1,126.82 |
1,136.12 |
0.4M |
| 2025-08-15 |
1,163.52 |
1,163.52 |
1,134.43 |
1,135.01 |
0.6M |
| 2025-08-14 |
1,154.13 |
1,162.50 |
1,144.83 |
1,160.16 |
0.4M |
| 2025-08-13 |
1,166.50 |
1,171.89 |
1,148.00 |
1,160.03 |
0.6M |
| 2025-08-12 |
1,134.33 |
1,161.50 |
1,131.57 |
1,159.61 |
0.7M |
| 2025-08-11 |
1,125.00 |
1,133.08 |
1,121.78 |
1,127.93 |
0.6M |
| 2025-08-08 |
1,119.72 |
1,126.17 |
1,114.55 |
1,124.97 |
0.4M |
| 2025-08-07 |
1,130.00 |
1,131.93 |
1,108.16 |
1,112.83 |
0.4M |
| 2025-08-06 |
1,114.02 |
1,122.14 |
1,105.98 |
1,120.54 |
0.4M |
| 2025-08-05 |
1,122.74 |
1,122.74 |
1,099.52 |
1,109.64 |
0.5M |
| 2025-08-04 |
1,097.98 |
1,116.06 |
1,095.25 |
1,116.06 |
0.5M |
| 2025-08-01 |
1,089.00 |
1,097.66 |
1,077.20 |
1,091.80 |
0.7M |
| 2025-07-31 |
1,108.29 |
1,120.95 |
1,103.24 |
1,106.01 |
0.5M |
| 2025-07-30 |
1,117.30 |
1,126.55 |
1,109.44 |
1,114.65 |
0.4M |
| 2025-07-29 |
1,123.35 |
1,127.94 |
1,114.75 |
1,121.53 |
0.4M |
| 2025-07-28 |
1,124.00 |
1,125.69 |
1,115.09 |
1,117.82 |
0.3M |
| 2025-07-25 |
1,122.32 |
1,130.66 |
1,117.76 |
1,123.28 |
0.5M |
| 2025-07-24 |
1,117.00 |
1,125.76 |
1,113.64 |
1,118.37 |
0.5M |
| 2025-07-23 |
1,104.17 |
1,122.73 |
1,100.56 |
1,120.37 |
0.7M |
| 2025-07-22 |
1,096.08 |
1,103.81 |
1,086.18 |
1,100.39 |
0.6M |
| 2025-07-21 |
1,107.68 |
1,110.71 |
1,093.02 |
1,093.02 |
0.4M |
| 2025-07-18 |
1,111.93 |
1,119.19 |
1,102.58 |
1,103.59 |
1.0M |
| 2025-07-17 |
1,085.00 |
1,109.29 |
1,077.11 |
1,105.38 |
1.2M |
| 2025-07-16 |
1,054.59 |
1,086.95 |
1,053.00 |
1,082.24 |
1.4M |
| 2025-07-15 |
1,070.85 |
1,076.47 |
1,033.77 |
1,046.16 |
1.9M |
| 2025-07-14 |
1,101.08 |
1,112.13 |
1,098.44 |
1,111.46 |
0.7M |
| 2025-07-11 |
1,099.61 |
1,103.44 |
1,091.82 |
1,101.64 |
0.5M |
| 2025-07-10 |
1,091.78 |
1,105.72 |
1,084.15 |
1,104.05 |
0.5M |
| 2025-07-09 |
1,080.00 |
1,088.77 |
1,077.64 |
1,088.75 |
0.3M |
| 2025-07-08 |
1,075.42 |
1,079.86 |
1,070.00 |
1,075.02 |
0.5M |
| 2025-07-07 |
1,084.00 |
1,086.84 |
1,070.02 |
1,075.97 |
0.6M |
| 2025-07-03 |
1,071.33 |
1,082.48 |
1,066.63 |
1,082.15 |
0.3M |
| 2025-07-02 |
1,056.00 |
1,070.66 |
1,050.00 |
1,070.57 |
0.5M |
| 2025-07-01 |
1,046.58 |
1,057.00 |
1,041.43 |
1,054.27 |
0.5M |
| 2025-06-30 |
1,049.98 |
1,054.18 |
1,041.31 |
1,049.25 |
0.5M |
| 2025-06-27 |
1,035.60 |
1,050.00 |
1,034.36 |
1,047.82 |
0.8M |
| 2025-06-26 |
1,020.52 |
1,037.00 |
1,017.70 |
1,030.79 |
0.6M |
| 2025-06-25 |
1,007.73 |
1,020.00 |
1,000.00 |
1,018.08 |
0.7M |
| 2025-06-24 |
995.50 |
1,005.85 |
993.00 |
1,004.97 |
0.7M |
| 2025-06-23 |
975.32 |
986.45 |
966.48 |
986.30 |
0.6M |
| 2025-06-20 |
982.21 |
986.91 |
973.21 |
974.44 |
0.9M |
| 2025-06-18 |
970.81 |
988.27 |
966.45 |
979.52 |
0.7M |
| 2025-06-17 |
975.85 |
980.43 |
965.63 |
969.18 |
0.6M |
| 2025-06-16 |
986.59 |
989.15 |
977.23 |
982.10 |
0.5M |
| 2025-06-13 |
980.32 |
985.57 |
967.34 |
971.82 |
0.7M |
| 2025-06-12 |
989.91 |
994.50 |
983.74 |
988.25 |
0.6M |
| 2025-06-11 |
995.30 |
1,003.31 |
990.00 |
993.30 |
0.6M |
| 2025-06-10 |
987.50 |
993.12 |
985.00 |
991.90 |
0.5M |
| 2025-06-09 |
991.29 |
994.42 |
981.52 |
988.84 |
0.4M |
| 2025-06-06 |
993.73 |
1,000.98 |
987.33 |
989.05 |
0.6M |
| 2025-06-05 |
989.07 |
991.00 |
978.59 |
985.46 |
0.5M |
| 2025-06-04 |
987.00 |
991.00 |
984.99 |
988.97 |
0.5M |
| 2025-06-03 |
976.00 |
985.28 |
970.96 |
982.13 |
0.5M |
| 2025-06-02 |
975.71 |
979.89 |
965.00 |
978.07 |
0.4M |
| 2025-05-30 |
973.14 |
979.97 |
967.34 |
979.89 |
1.1M |
| 2025-05-29 |
978.08 |
979.53 |
965.97 |
976.32 |
0.5M |
| 2025-05-28 |
981.99 |
984.50 |
969.74 |
971.28 |
0.4M |
| 2025-05-27 |
975.69 |
981.50 |
967.99 |
981.32 |
0.8M |
| 2025-05-23 |
956.89 |
969.73 |
950.30 |
963.18 |
0.5M |
| 2025-05-22 |
972.00 |
977.79 |
965.68 |
969.90 |
0.4M |
| 2025-05-21 |
989.00 |
996.68 |
971.09 |
972.83 |
0.7M |
| 2025-05-20 |
987.89 |
999.00 |
987.52 |
997.71 |
0.5M |
| 2025-05-19 |
979.19 |
995.66 |
976.53 |
993.66 |
0.5M |
| 2025-05-16 |
986.75 |
992.12 |
982.52 |
989.71 |
0.7M |
| 2025-05-15 |
968.68 |
989.44 |
967.11 |
983.08 |
1.2M |
| 2025-05-14 |
960.00 |
969.99 |
959.00 |
967.06 |
0.7M |
| 2025-05-13 |
959.89 |
968.32 |
957.98 |
959.18 |
0.6M |
| 2025-05-12 |
961.42 |
964.94 |
951.13 |
958.03 |
0.8M |
| 2025-05-09 |
930.00 |
932.04 |
922.12 |
923.44 |
0.7M |
| 2025-05-08 |
930.00 |
944.98 |
927.21 |
928.64 |
0.6M |
| 2025-05-07 |
917.65 |
924.99 |
914.84 |
920.36 |
0.5M |
| 2025-05-06 |
910.49 |
923.77 |
906.57 |
914.97 |
0.5M |
| 2025-05-05 |
922.94 |
933.70 |
920.19 |
920.53 |
0.4M |
| 2025-05-02 |
931.42 |
935.16 |
924.32 |
929.20 |
0.8M |
| 2025-05-01 |
912.96 |
923.88 |
905.91 |
916.14 |
0.5M |
| 2025-04-30 |
905.96 |
915.88 |
893.94 |
914.26 |
1.0M |
| 2025-04-29 |
910.89 |
921.70 |
905.05 |
920.52 |
0.4M |
| 2025-04-28 |
906.23 |
923.52 |
906.23 |
913.74 |
0.7M |
| 2025-04-25 |
913.25 |
918.27 |
899.36 |
907.69 |
0.4M |
| 2025-04-24 |
895.50 |
916.71 |
892.91 |
916.26 |
0.6M |
| 2025-04-23 |
909.17 |
929.00 |
888.76 |
892.54 |
0.6M |
| 2025-04-22 |
869.92 |
888.47 |
864.51 |
887.22 |
0.6M |
| 2025-04-21 |
867.00 |
870.00 |
845.82 |
854.00 |
0.6M |
| 2025-04-17 |
871.05 |
890.13 |
866.17 |
875.78 |
1.0M |
| 2025-04-16 |
881.24 |
886.90 |
855.22 |
865.78 |
0.6M |
| 2025-04-15 |
888.90 |
900.75 |
886.23 |
888.44 |
0.5M |
| 2025-04-14 |
897.27 |
900.00 |
879.59 |
889.95 |
1.0M |
| 2025-04-11 |
848.17 |
888.55 |
840.50 |
878.78 |
1.0M |
| 2025-04-10 |
879.49 |
880.41 |
833.10 |
858.78 |
1.2M |
| 2025-04-09 |
800.54 |
904.91 |
799.15 |
897.08 |
1.8M |
| 2025-04-08 |
849.30 |
856.80 |
805.00 |
815.72 |
1.8M |
| 2025-04-07 |
789.63 |
846.22 |
773.74 |
817.50 |
1.7M |
| 2025-04-04 |
852.88 |
860.52 |
811.16 |
822.62 |
1.6M |
| 2025-04-03 |
918.56 |
928.21 |
887.16 |
887.65 |
0.9M |
| 2025-04-02 |
934.03 |
965.96 |
934.03 |
961.84 |
0.5M |
| 2025-04-01 |
945.91 |
957.38 |
931.41 |
944.08 |
0.7M |
| 2025-03-31 |
933.60 |
949.37 |
920.45 |
946.48 |
1.2M |
| 2025-03-28 |
966.24 |
967.65 |
945.77 |
946.70 |
0.6M |
| 2025-03-27 |
965.51 |
976.80 |
957.50 |
967.94 |
0.5M |
| 2025-03-26 |
975.00 |
980.20 |
964.00 |
968.24 |
0.7M |
| 2025-03-25 |
970.48 |
977.28 |
961.86 |
973.48 |
0.6M |
| 2025-03-24 |
960.65 |
972.99 |
957.00 |
963.50 |
0.6M |
| 2025-03-21 |
948.00 |
956.34 |
938.17 |
951.73 |
5.2M |
| 2025-03-20 |
952.69 |
961.63 |
949.52 |
954.17 |
0.7M |
| 2025-03-19 |
959.68 |
966.00 |
951.00 |
957.23 |
1.1M |
| 2025-03-18 |
957.63 |
964.57 |
956.01 |
958.62 |
1.1M |
| 2025-03-17 |
937.13 |
960.94 |
933.37 |
958.00 |
0.9M |
| 2025-03-14 |
915.02 |
929.10 |
907.92 |
928.70 |
0.6M |
| 2025-03-13 |
913.02 |
913.50 |
898.26 |
900.46 |
0.7M |
| 2025-03-12 |
920.00 |
923.53 |
903.54 |
910.06 |
0.6M |
| 2025-03-11 |
912.13 |
922.97 |
904.95 |
910.37 |
1.0M |
| 2025-03-10 |
918.10 |
931.78 |
901.53 |
915.26 |
1.1M |
| 2025-03-07 |
953.03 |
953.03 |
918.99 |
946.92 |
1.2M |
| 2025-03-06 |
957.63 |
969.01 |
948.73 |
959.64 |
0.7M |
| 2025-03-05 |
964.00 |
969.66 |
947.85 |
968.14 |
0.8M |
| 2025-03-04 |
952.36 |
964.58 |
933.34 |
951.79 |
1.0M |
| 2025-03-03 |
979.84 |
990.79 |
958.84 |
966.47 |
0.8M |
| 2025-02-28 |
943.18 |
980.48 |
942.01 |
977.78 |
1.4M |
| 2025-02-27 |
959.10 |
969.99 |
943.50 |
944.89 |
0.7M |
| 2025-02-26 |
956.50 |
967.11 |
952.28 |
953.77 |
0.6M |
| 2025-02-25 |
957.95 |
966.12 |
945.86 |
958.01 |
1.0M |
| 2025-02-24 |
975.35 |
982.28 |
948.11 |
952.80 |
1.1M |
| 2025-02-21 |
992.49 |
993.21 |
971.01 |
974.22 |
1.3M |
| 2025-02-20 |
986.50 |
991.32 |
974.02 |
989.38 |
0.8M |
| 2025-02-19 |
971.00 |
989.70 |
966.88 |
986.34 |
0.8M |
| 2025-02-18 |
969.14 |
977.87 |
959.07 |
977.86 |
1.0M |
| 2025-02-14 |
975.00 |
978.65 |
968.38 |
973.92 |
1.0M |
| 2025-02-13 |
979.04 |
982.00 |
970.27 |
980.30 |
0.5M |
| 2025-02-12 |
975.04 |
980.89 |
965.88 |
973.71 |
0.6M |
| 2025-02-11 |
980.00 |
989.46 |
973.60 |
988.20 |
0.9M |
| 2025-02-10 |
995.00 |
996.34 |
976.79 |
985.55 |
0.7M |
| 2025-02-07 |
1,008.76 |
1,015.91 |
991.15 |
992.04 |
0.7M |
| 2025-02-06 |
1,020.35 |
1,023.80 |
1,005.00 |
1,006.62 |
0.7M |
| 2025-02-05 |
1,020.00 |
1,027.55 |
1,005.91 |
1,014.50 |
0.7M |
| 2025-02-04 |
1,011.54 |
1,019.50 |
1,004.00 |
1,015.66 |
0.9M |
| 2025-02-03 |
1,054.48 |
1,056.54 |
1,006.63 |
1,013.75 |
1.5M |
| 2025-01-31 |
1,074.09 |
1,084.22 |
1,068.76 |
1,075.50 |
1.0M |
| 2025-01-30 |
1,069.20 |
1,078.25 |
1,059.33 |
1,071.52 |
0.5M |
| 2025-01-29 |
1,047.11 |
1,066.83 |
1,045.31 |
1,052.61 |
0.8M |
| 2025-01-28 |
1,029.68 |
1,055.72 |
1,027.05 |
1,051.20 |
1.1M |
| 2025-01-27 |
1,010.00 |
1,030.91 |
1,004.69 |
1,029.94 |
0.7M |
| 2025-01-24 |
1,013.14 |
1,026.00 |
1,013.14 |
1,020.45 |
0.7M |
| 2025-01-23 |
1,003.96 |
1,017.81 |
1,000.83 |
1,017.73 |
0.6M |
| 2025-01-22 |
1,012.48 |
1,013.82 |
998.25 |
1,006.34 |
0.6M |
| 2025-01-21 |
1,014.02 |
1,026.95 |
1,003.72 |
1,012.09 |
0.7M |
| 2025-01-17 |
1,000.90 |
1,012.81 |
997.01 |
1,004.96 |
1.1M |
| 2025-01-16 |
1,016.54 |
1,016.54 |
982.18 |
995.72 |
0.9M |
| 2025-01-15 |
1,019.77 |
1,025.45 |
991.00 |
1,013.18 |
1.1M |
| 2025-01-14 |
964.32 |
969.60 |
958.04 |
963.17 |
1.1M |
| 2025-01-13 |
946.25 |
957.25 |
943.34 |
955.01 |
0.8M |
| 2025-01-10 |
979.79 |
982.05 |
948.16 |
955.64 |
0.9M |
| 2025-01-08 |
980.24 |
990.29 |
976.05 |
986.10 |
0.8M |
| 2025-01-07 |
1,011.00 |
1,012.00 |
978.25 |
980.76 |
1.0M |
| 2025-01-06 |
1,025.65 |
1,029.41 |
1,011.49 |
1,012.74 |
0.6M |
| 2025-01-03 |
1,022.17 |
1,024.00 |
1,010.00 |
1,020.83 |
0.5M |
| 2025-01-02 |
1,030.00 |
1,032.10 |
1,012.00 |
1,017.40 |
0.6M |