239.34
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 236.60 | 236.83 | 236.44 | 236.48 | 46.5K |
| 09:31 | 236.57 | 236.57 | 236.32 | 236.32 | 21.6K |
| 09:32 | 236.46 | 236.46 | 236.38 | 236.38 | 7.9K |
| 09:33 | 236.46 | 236.46 | 236.46 | 236.46 | 1.8K |
| 09:34 | 236.39 | 236.39 | 235.88 | 236.15 | 11.9K |
| 09:35 | 236.37 | 236.37 | 236.13 | 236.13 | 4.5K |
| 09:36 | 236.01 | 236.34 | 236.01 | 236.34 | 3.7K |
| 09:37 | 236.21 | 236.53 | 235.98 | 236.53 | 2.4K |
| 09:38 | 236.59 | 236.64 | 236.56 | 236.58 | 21.3K |
| 09:39 | 236.86 | 237.13 | 236.86 | 237.10 | 6.5K |
| 09:40 | 237.09 | 237.54 | 237.09 | 237.54 | 3.0K |
| 09:41 | 237.41 | 237.66 | 237.41 | 237.47 | 6.8K |
| 09:42 | 237.44 | 237.44 | 237.27 | 237.27 | 1.6K |
| 09:43 | 237.59 | 237.59 | 237.46 | 237.48 | 1.0K |
| 09:44 | 237.66 | 237.73 | 237.66 | 237.66 | 6.0K |
| 09:45 | 237.75 | 237.75 | 237.59 | 237.73 | 9.1K |
| 09:46 | 237.62 | 237.62 | 237.32 | 237.35 | 9.1K |
| 09:47 | 237.35 | 237.35 | 237.35 | 237.35 | 1.1K |
| 09:48 | 237.34 | 237.34 | 237.11 | 237.22 | 3.7K |
| 09:49 | 237.32 | 237.35 | 237.30 | 237.30 | 6.4K |
| 09:50 | 237.35 | 237.50 | 237.11 | 237.11 | 12.0K |
| 09:51 | 236.86 | 236.94 | 236.64 | 236.64 | 12.9K |
| 09:52 | 236.64 | 236.64 | 236.37 | 236.57 | 14.4K |
| 09:53 | 236.57 | 236.83 | 236.57 | 236.83 | 13.2K |
| 09:54 | 236.83 | 236.83 | 236.47 | 236.48 | 6.8K |
| 09:55 | 236.51 | 236.54 | 236.44 | 236.44 | 3.5K |
| 09:56 | 236.52 | 236.52 | 236.41 | 236.41 | 4.7K |
| 09:57 | 236.36 | 236.42 | 236.06 | 236.06 | 9.4K |
| 09:58 | 236.08 | 236.08 | 235.89 | 235.90 | 4.1K |
| 09:59 | 235.98 | 236.10 | 235.77 | 235.80 | 9.7K |
| 10:00 | 235.66 | 235.87 | 235.63 | 235.87 | 6.7K |
| 10:01 | 235.76 | 235.85 | 235.62 | 235.80 | 13.4K |
| 10:02 | 235.76 | 235.90 | 235.76 | 235.82 | 11.6K |
| 10:03 | 235.72 | 235.72 | 235.58 | 235.70 | 17.9K |
| 10:04 | 235.86 | 235.90 | 235.75 | 235.81 | 5.9K |
| 10:05 | 235.75 | 235.75 | 235.52 | 235.66 | 11.7K |
| 10:06 | 235.65 | 235.65 | 235.32 | 235.37 | 7.6K |
| 10:07 | 235.36 | 235.41 | 235.28 | 235.38 | 6.0K |
| 10:08 | 235.38 | 235.52 | 235.38 | 235.52 | 8.9K |
| 10:09 | 235.60 | 235.75 | 235.59 | 235.70 | 20.6K |
| 10:10 | 235.70 | 235.81 | 235.61 | 235.61 | 1.8K |
| 10:11 | 235.71 | 235.73 | 235.58 | 235.59 | 4.6K |
| 10:12 | 235.66 | 235.66 | 235.66 | 235.66 | 1.5K |
| 10:13 | 235.71 | 235.71 | 235.52 | 235.52 | 2.2K |
| 10:14 | 235.59 | 235.61 | 235.54 | 235.54 | 44.7K |
| 10:15 | 235.59 | 235.59 | 235.28 | 235.31 | 29.0K |
| 10:16 | 235.31 | 235.36 | 235.31 | 235.33 | 2.9K |
| 10:17 | 235.34 | 235.34 | 235.32 | 235.32 | 0.9K |
| 10:18 | 235.34 | 235.45 | 235.24 | 235.24 | 5.7K |
| 10:19 | 235.15 | 235.18 | 235.15 | 235.18 | 3.8K |
| 10:20 | 235.15 | 235.15 | 235.05 | 235.05 | 6.8K |
| 10:21 | 235.08 | 235.08 | 234.81 | 235.00 | 34.0K |
| 10:22 | 234.90 | 235.17 | 234.90 | 235.17 | 5.2K |
| 10:23 | 235.22 | 235.44 | 235.12 | 235.44 | 7.4K |
| 10:24 | 235.49 | 235.49 | 235.49 | 235.49 | 1.7K |
| 10:25 | 235.62 | 235.72 | 235.62 | 235.72 | 5.0K |
| 10:26 | 235.60 | 236.00 | 235.60 | 235.95 | 9.4K |
| 10:27 | 235.87 | 236.03 | 235.87 | 236.03 | 4.8K |
| 10:28 | 235.96 | 236.08 | 235.85 | 236.08 | 3.3K |
| 10:29 | 235.99 | 236.19 | 235.90 | 235.94 | 17.2K |
| 10:30 | 236.02 | 236.05 | 235.87 | 235.87 | 11.7K |
| 10:31 | 235.95 | 236.02 | 235.95 | 236.02 | 2.6K |
| 10:32 | 236.13 | 236.30 | 236.13 | 236.30 | 4.8K |
| 10:33 | 236.22 | 236.25 | 236.10 | 236.11 | 16.9K |
| 10:34 | 235.87 | 235.98 | 235.87 | 235.92 | 17.2K |
| 10:35 | 236.01 | 236.17 | 236.01 | 236.17 | 7.5K |
| 10:36 | 236.34 | 236.34 | 236.31 | 236.31 | 1.9K |
| 10:37 | 236.36 | 236.37 | 236.36 | 236.37 | 17.7K |
| 10:38 | 236.15 | 236.15 | 236.00 | 236.00 | 7.5K |
| 10:39 | 236.06 | 236.06 | 236.06 | 236.06 | 2.6K |
| 10:40 | 236.00 | 236.07 | 236.00 | 236.07 | 5.4K |
| 10:41 | 236.06 | 236.35 | 236.06 | 236.35 | 3.2K |
| 10:42 | 236.30 | 236.41 | 236.25 | 236.41 | 3.1K |
| 10:43 | 236.50 | 236.50 | 236.47 | 236.48 | 4.4K |
| 10:44 | 236.62 | 236.67 | 236.57 | 236.67 | 5.7K |
| 10:45 | 236.65 | 236.78 | 236.65 | 236.76 | 2.5K |
| 10:46 | 236.88 | 237.00 | 236.80 | 236.87 | 16.2K |
| 10:47 | 236.87 | 236.87 | 236.83 | 236.83 | 3.0K |
| 10:48 | 236.84 | 236.92 | 236.82 | 236.92 | 7.3K |
| 10:49 | 236.93 | 236.97 | 236.87 | 236.87 | 6.2K |
| 10:50 | 236.87 | 236.91 | 236.85 | 236.91 | 3.4K |
| 10:51 | 236.89 | 236.90 | 236.89 | 236.90 | 0.6K |
| 10:52 | 236.90 | 236.92 | 236.89 | 236.92 | 7.0K |
| 10:53 | 236.98 | 236.98 | 236.97 | 236.97 | 2.0K |
| 10:54 | 236.93 | 236.99 | 236.92 | 236.98 | 7.4K |
| 10:55 | 237.00 | 237.01 | 236.78 | 236.78 | 8.7K |
| 10:56 | 236.85 | 236.85 | 236.85 | 236.85 | 0.6K |
| 10:57 | 236.92 | 237.01 | 236.91 | 237.01 | 5.2K |
| 10:58 | 236.86 | 236.89 | 236.84 | 236.84 | 4.1K |
| 10:59 | 236.89 | 236.89 | 236.67 | 236.67 | 4.9K |
| 11:00 | 236.60 | 236.64 | 236.49 | 236.64 | 10.7K |
| 11:01 | 236.79 | 236.84 | 236.76 | 236.84 | 2.9K |
| 11:02 | 236.83 | 237.10 | 236.76 | 237.03 | 5.1K |
| 11:03 | 237.15 | 237.15 | 237.03 | 237.03 | 2.6K |
| 11:04 | 237.12 | 237.14 | 237.11 | 237.11 | 1.6K |
| 11:05 | 237.09 | 237.20 | 237.09 | 237.16 | 3.8K |
| 11:06 | 237.02 | 237.03 | 236.98 | 236.98 | 9.1K |
| 11:07 | 236.97 | 237.00 | 236.77 | 236.83 | 17.9K |
| 11:08 | 236.83 | 236.89 | 236.83 | 236.89 | 4.6K |
| 11:09 | 236.96 | 236.96 | 236.78 | 236.78 | 2.2K |
| 11:10 | 236.76 | 236.76 | 236.62 | 236.71 | 1.9K |
| 11:11 | 236.69 | 236.69 | 236.55 | 236.55 | 7.5K |
| 11:12 | 236.64 | 236.64 | 236.55 | 236.55 | 5.5K |
| 11:13 | 236.62 | 236.68 | 236.62 | 236.65 | 7.2K |
| 11:14 | 236.60 | 236.60 | 236.60 | 236.60 | 1.1K |
| 11:15 | 236.53 | 236.76 | 236.53 | 236.76 | 2.8K |
| 11:16 | 236.82 | 236.82 | 236.82 | 236.82 | 1.0K |
| 11:17 | 236.84 | 236.89 | 236.82 | 236.82 | 7.5K |
| 11:18 | 236.82 | 236.87 | 236.82 | 236.87 | 3.6K |
| 11:19 | 236.81 | 236.84 | 236.67 | 236.73 | 7.5K |
| 11:20 | 236.72 | 236.80 | 236.72 | 236.74 | 3.0K |
| 11:21 | 236.75 | 236.75 | 236.64 | 236.64 | 16.9K |
| 11:22 | 236.58 | 236.61 | 236.58 | 236.61 | 6.2K |
| 11:23 | 236.62 | 236.62 | 236.62 | 236.62 | 1.0K |
| 11:24 | 236.69 | 236.69 | 236.53 | 236.61 | 11.6K |
| 11:25 | 236.60 | 236.60 | 236.57 | 236.57 | 1.0K |
| 11:26 | 236.61 | 236.62 | 236.61 | 236.62 | 3.4K |
| 11:27 | 236.62 | 236.83 | 236.62 | 236.83 | 25.3K |
| 11:28 | 236.80 | 236.80 | 236.74 | 236.74 | 8.5K |
| 11:29 | 236.74 | 236.74 | 236.69 | 236.69 | 4.0K |
| 11:30 | 236.69 | 236.74 | 236.65 | 236.74 | 6.7K |
| 11:31 | 236.67 | 236.67 | 236.67 | 236.67 | 1.2K |
| 11:32 | 236.65 | 236.74 | 236.63 | 236.74 | 3.3K |
| 11:33 | 236.73 | 236.73 | 236.57 | 236.57 | 7.7K |
| 11:34 | 236.45 | 236.52 | 236.45 | 236.52 | 13.9K |
| 11:35 | 236.67 | 236.67 | 236.58 | 236.58 | 2.7K |
| 11:36 | 236.56 | 236.74 | 236.56 | 236.74 | 3.8K |
| 11:37 | 236.90 | 236.90 | 236.90 | 236.90 | 0.8K |
| 11:38 | 236.90 | 236.91 | 236.84 | 236.91 | 2.1K |
| 11:39 | 236.94 | 236.94 | 236.83 | 236.89 | 1.5K |
| 11:40 | 236.89 | 237.00 | 236.81 | 236.81 | 9.4K |
| 11:41 | 236.76 | 236.77 | 236.70 | 236.70 | 5.6K |
| 11:42 | 236.69 | 236.72 | 236.61 | 236.61 | 4.7K |
| 11:43 | 236.60 | 236.60 | 236.60 | 236.60 | 9.7K |
| 11:44 | 236.60 | 236.60 | 236.49 | 236.53 | 3.5K |
| 11:45 | 236.48 | 236.52 | 236.45 | 236.45 | 1.7K |
| 11:46 | 236.53 | 236.55 | 236.50 | 236.50 | 4.1K |
| 11:47 | 236.56 | 236.79 | 236.56 | 236.79 | 4.8K |
| 11:48 | 236.81 | 236.81 | 236.69 | 236.69 | 14.9K |
| 11:49 | 236.75 | 236.75 | 236.69 | 236.73 | 2.6K |
| 11:50 | 236.70 | 236.76 | 236.70 | 236.71 | 10.7K |
| 11:51 | 236.76 | 236.76 | 236.76 | 236.76 | 2.5K |
| 11:52 | 236.86 | 236.86 | 236.68 | 236.68 | 8.3K |
| 11:53 | 236.70 | 236.70 | 236.70 | 236.70 | 3.2K |
| 11:54 | 236.68 | 236.74 | 236.55 | 236.55 | 8.5K |
| 11:55 | 236.56 | 236.64 | 236.56 | 236.64 | 2.6K |
| 11:56 | 236.65 | 236.65 | 236.65 | 236.65 | 1.8K |
| 11:57 | 236.65 | 236.70 | 236.64 | 236.64 | 1.5K |
| 11:58 | 236.61 | 236.64 | 236.61 | 236.64 | 2.6K |
| 11:59 | 236.57 | 236.65 | 236.57 | 236.64 | 3.8K |
| 12:00 | 236.64 | 236.75 | 236.64 | 236.70 | 5.0K |
| 12:01 | 236.73 | 236.73 | 236.63 | 236.63 | 8.9K |
| 12:02 | 236.65 | 236.65 | 236.50 | 236.55 | 14.6K |
| 12:03 | 236.58 | 236.58 | 236.58 | 236.58 | 1.8K |
| 12:04 | 236.52 | 236.52 | 236.50 | 236.50 | 10.0K |
| 12:05 | 236.47 | 236.59 | 236.47 | 236.59 | 7.6K |
| 12:06 | 236.55 | 236.58 | 236.55 | 236.58 | 2.6K |
| 12:07 | 236.68 | 236.72 | 236.68 | 236.72 | 4.8K |
| 12:08 | 236.73 | 236.81 | 236.69 | 236.81 | 5.2K |
| 12:09 | 236.84 | 237.17 | 236.84 | 237.16 | 15.4K |
| 12:10 | 237.16 | 237.19 | 237.14 | 237.14 | 4.6K |
| 12:11 | 237.06 | 237.06 | 236.97 | 236.97 | 5.5K |
| 12:12 | 237.00 | 237.00 | 237.00 | 237.00 | 3.7K |
| 12:13 | 237.11 | 237.12 | 237.10 | 237.12 | 11.3K |
| 12:14 | 237.12 | 237.12 | 236.92 | 236.92 | 19.4K |
| 12:15 | 236.92 | 236.92 | 236.78 | 236.78 | 11.1K |
| 12:16 | 236.86 | 236.86 | 236.85 | 236.85 | 2.1K |
| 12:17 | 236.96 | 236.96 | 236.93 | 236.93 | 3.4K |
| 12:18 | 236.93 | 236.93 | 236.81 | 236.90 | 4.8K |
| 12:19 | 237.06 | 237.13 | 237.06 | 237.13 | 4.7K |
| 12:20 | 237.19 | 237.20 | 237.19 | 237.20 | 1.5K |
| 12:21 | 237.27 | 237.61 | 237.26 | 237.61 | 15.5K |
| 12:22 | 237.61 | 237.61 | 237.51 | 237.55 | 6.3K |
| 12:23 | 237.57 | 237.60 | 237.55 | 237.60 | 6.6K |
| 12:24 | 237.64 | 237.73 | 237.61 | 237.73 | 6.9K |
| 12:25 | 237.68 | 237.87 | 237.68 | 237.87 | 7.4K |
| 12:26 | 237.87 | 237.87 | 237.76 | 237.84 | 13.2K |
| 12:27 | 237.80 | 237.80 | 237.65 | 237.65 | 17.7K |
| 12:28 | 237.70 | 237.74 | 237.48 | 237.64 | 16.8K |
| 12:29 | 237.69 | 237.69 | 237.68 | 237.68 | 1.9K |
| 12:30 | 237.70 | 237.70 | 237.60 | 237.62 | 3.2K |
| 12:31 | 237.55 | 237.55 | 237.54 | 237.54 | 1.3K |
| 12:32 | 237.55 | 237.66 | 237.54 | 237.66 | 2.1K |
| 12:33 | 237.71 | 237.71 | 237.71 | 237.71 | 1.5K |
| 12:34 | 237.73 | 237.73 | 237.70 | 237.70 | 2.3K |
| 12:35 | 237.71 | 237.72 | 237.71 | 237.72 | 5.0K |
| 12:36 | 237.62 | 237.62 | 237.46 | 237.48 | 11.4K |
| 12:37 | 237.53 | 237.53 | 237.50 | 237.50 | 4.5K |
| 12:38 | 237.54 | 237.70 | 237.54 | 237.70 | 4.7K |
| 12:39 | 237.64 | 237.64 | 237.58 | 237.58 | 1.0K |
| 12:40 | 237.65 | 237.65 | 237.53 | 237.61 | 7.2K |
| 12:41 | 237.62 | 237.62 | 237.62 | 237.62 | 0.8K |
| 12:42 | 237.66 | 237.66 | 237.66 | 237.66 | 2.6K |
| 12:43 | 237.57 | 237.57 | 237.56 | 237.56 | 5.0K |
| 12:44 | 237.57 | 237.58 | 237.54 | 237.54 | 2.9K |
| 12:45 | 237.64 | 237.64 | 237.64 | 237.64 | 3.0K |
| 12:46 | 237.50 | 237.50 | 237.48 | 237.48 | 2.6K |
| 12:47 | 237.53 | 237.60 | 237.53 | 237.60 | 2.7K |
| 12:48 | 237.59 | 237.59 | 237.54 | 237.54 | 1.8K |
| 12:49 | 237.54 | 237.54 | 237.54 | 237.54 | 0.7K |
| 12:50 | 237.56 | 237.62 | 237.56 | 237.60 | 3.1K |
| 12:51 | 237.60 | 237.60 | 237.56 | 237.60 | 2.0K |
| 12:52 | 237.54 | 237.59 | 237.45 | 237.54 | 8.2K |
| 12:53 | 237.58 | 237.58 | 237.52 | 237.52 | 3.0K |
| 12:54 | 237.51 | 237.60 | 237.51 | 237.60 | 7.0K |
| 12:55 | 237.80 | 237.90 | 237.80 | 237.84 | 12.7K |
| 12:56 | 237.87 | 237.87 | 237.83 | 237.86 | 9.6K |
| 12:57 | 237.84 | 237.84 | 237.75 | 237.75 | 4.9K |
| 12:58 | 237.80 | 237.80 | 237.61 | 237.61 | 10.0K |
| 12:59 | 237.64 | 237.69 | 237.38 | 237.38 | 12.4K |
| 13:00 | 237.36 | 237.70 | 237.36 | 237.70 | 9.3K |
| 13:01 | 237.66 | 237.66 | 237.66 | 237.66 | 0.8K |
| 13:02 | 237.76 | 237.76 | 237.76 | 237.76 | 1.6K |
| 13:03 | 237.79 | 237.82 | 237.79 | 237.82 | 1.7K |
| 13:04 | 237.82 | 237.84 | 237.79 | 237.79 | 6.5K |
| 13:05 | 237.80 | 237.82 | 237.78 | 237.82 | 5.0K |
| 13:06 | 237.82 | 237.82 | 237.67 | 237.73 | 4.1K |
| 13:07 | 237.73 | 237.73 | 237.73 | 237.73 | 1.5K |
| 13:08 | 237.79 | 237.79 | 237.72 | 237.77 | 6.1K |
| 13:09 | 237.73 | 237.84 | 237.73 | 237.84 | 1.3K |
| 13:10 | 237.83 | 237.98 | 237.79 | 237.79 | 5.5K |
| 13:11 | 237.81 | 237.81 | 237.73 | 237.80 | 4.2K |
| 13:12 | 237.80 | 237.80 | 237.80 | 237.80 | 0.7K |
| 13:13 | 237.80 | 237.83 | 237.77 | 237.77 | 1.7K |
| 13:14 | 237.89 | 237.89 | 237.77 | 237.77 | 3.7K |
| 13:15 | 237.78 | 237.80 | 237.76 | 237.76 | 1.8K |
| 13:16 | 237.76 | 237.76 | 237.70 | 237.70 | 4.3K |
| 13:17 | 237.70 | 237.85 | 237.67 | 237.85 | 6.2K |
| 13:18 | 237.88 | 237.93 | 237.88 | 237.91 | 2.4K |
| 13:19 | 237.96 | 238.12 | 237.96 | 238.12 | 11.2K |
| 13:20 | 238.06 | 238.28 | 238.06 | 238.27 | 4.4K |
| 13:21 | 238.17 | 238.37 | 238.15 | 238.33 | 7.6K |
| 13:22 | 238.32 | 238.36 | 238.21 | 238.21 | 2.7K |
| 13:23 | 238.24 | 238.26 | 238.08 | 238.08 | 7.8K |
| 13:24 | 237.98 | 238.01 | 237.97 | 237.98 | 2.7K |
| 13:25 | 238.06 | 238.08 | 238.06 | 238.08 | 5.3K |
| 13:26 | 238.08 | 238.08 | 238.08 | 238.08 | 1.2K |
| 13:27 | 238.08 | 238.08 | 237.91 | 237.91 | 2.3K |
| 13:28 | 237.91 | 238.03 | 237.91 | 237.91 | 2.2K |
| 13:29 | 237.86 | 237.86 | 237.79 | 237.86 | 4.8K |
| 13:30 | 237.98 | 237.98 | 237.98 | 237.98 | 1.0K |
| 13:31 | 237.84 | 237.92 | 237.76 | 237.87 | 7.8K |
| 13:32 | 237.95 | 238.07 | 237.95 | 238.07 | 5.3K |
| 13:33 | 238.04 | 238.12 | 238.04 | 238.12 | 3.5K |
| 13:34 | 238.03 | 238.06 | 237.96 | 238.05 | 3.8K |
| 13:35 | 238.14 | 238.15 | 238.13 | 238.14 | 3.6K |
| 13:36 | 238.13 | 238.34 | 238.12 | 238.34 | 4.6K |
| 13:37 | 238.37 | 238.40 | 238.22 | 238.22 | 7.4K |
| 13:38 | 238.23 | 238.43 | 238.23 | 238.43 | 9.7K |
| 13:39 | 238.44 | 238.59 | 238.44 | 238.56 | 9.3K |
| 13:40 | 238.53 | 238.53 | 238.53 | 238.53 | 3.9K |
| 13:41 | 238.46 | 238.54 | 238.45 | 238.54 | 9.6K |
| 13:42 | 238.45 | 238.54 | 238.39 | 238.40 | 13.0K |
| 13:43 | 238.43 | 238.43 | 238.17 | 238.17 | 3.1K |
| 13:44 | 238.34 | 238.55 | 238.34 | 238.51 | 9.4K |
| 13:45 | 238.48 | 238.57 | 238.31 | 238.38 | 5.8K |
| 13:46 | 238.49 | 238.59 | 238.49 | 238.59 | 9.6K |
| 13:47 | 238.53 | 238.60 | 238.48 | 238.50 | 3.3K |
| 13:48 | 238.63 | 238.63 | 238.53 | 238.58 | 5.8K |
| 13:49 | 238.66 | 238.72 | 238.62 | 238.72 | 1.5K |
| 13:50 | 238.58 | 238.59 | 238.41 | 238.55 | 10.0K |
| 13:51 | 238.37 | 238.37 | 238.37 | 238.37 | 3.1K |
| 13:52 | 238.43 | 238.43 | 238.32 | 238.32 | 2.5K |
| 13:53 | 238.41 | 238.51 | 238.33 | 238.42 | 3.9K |
| 13:54 | 238.47 | 238.60 | 238.47 | 238.60 | 8.3K |
| 13:55 | 238.56 | 238.56 | 238.38 | 238.38 | 2.5K |
| 13:56 | 238.32 | 238.39 | 238.17 | 238.24 | 7.2K |
| 13:57 | 238.26 | 238.45 | 238.05 | 238.45 | 8.3K |
| 13:58 | 238.32 | 238.42 | 238.32 | 238.42 | 1.0K |
| 13:59 | 238.39 | 238.44 | 238.39 | 238.44 | 1.2K |
| 14:00 | 238.44 | 238.55 | 238.42 | 238.55 | 2.7K |
| 14:01 | 238.40 | 238.59 | 238.40 | 238.59 | 4.8K |
| 14:02 | 238.53 | 238.58 | 238.47 | 238.58 | 3.2K |
| 14:03 | 238.68 | 238.86 | 238.68 | 238.86 | 4.5K |
| 14:04 | 238.83 | 238.83 | 238.75 | 238.75 | 4.1K |
| 14:05 | 238.74 | 238.83 | 238.74 | 238.75 | 2.1K |
| 14:06 | 238.75 | 238.75 | 238.74 | 238.74 | 2.1K |
| 14:07 | 238.72 | 238.82 | 238.72 | 238.75 | 3.7K |
| 14:08 | 238.64 | 238.80 | 238.64 | 238.78 | 7.7K |
| 14:09 | 238.76 | 238.79 | 238.72 | 238.77 | 5.3K |
| 14:10 | 238.77 | 238.77 | 238.73 | 238.73 | 0.8K |
| 14:11 | 238.76 | 238.98 | 238.76 | 238.98 | 8.1K |
| 14:12 | 238.91 | 239.14 | 238.91 | 239.12 | 8.6K |
| 14:13 | 239.12 | 239.12 | 239.03 | 239.10 | 2.2K |
| 14:14 | 239.03 | 239.11 | 239.00 | 239.10 | 3.8K |
| 14:15 | 239.10 | 239.10 | 239.10 | 239.10 | 2.0K |
| 14:16 | 239.10 | 239.30 | 239.10 | 239.30 | 14.9K |
| 14:17 | 239.30 | 239.31 | 239.27 | 239.31 | 3.9K |
| 14:18 | 239.29 | 239.35 | 239.01 | 239.32 | 29.6K |
| 14:19 | 239.28 | 239.41 | 239.28 | 239.41 | 4.5K |
| 14:20 | 239.33 | 239.36 | 239.33 | 239.34 | 3.3K |
| 14:21 | 239.34 | 239.43 | 239.30 | 239.36 | 5.3K |
| 14:22 | 239.30 | 239.49 | 239.27 | 239.46 | 7.4K |
| 14:23 | 239.47 | 239.59 | 239.45 | 239.59 | 7.1K |
| 14:24 | 239.53 | 239.62 | 239.45 | 239.60 | 5.4K |
| 14:25 | 239.63 | 239.63 | 239.51 | 239.58 | 5.6K |
| 14:26 | 239.58 | 239.66 | 239.53 | 239.66 | 7.7K |
| 14:27 | 239.66 | 239.79 | 239.66 | 239.78 | 7.4K |
| 14:28 | 239.72 | 239.81 | 239.68 | 239.81 | 2.9K |
| 14:29 | 239.78 | 239.94 | 239.72 | 239.94 | 8.2K |
| 14:30 | 239.93 | 240.16 | 239.93 | 240.16 | 18.6K |
| 14:31 | 240.16 | 240.36 | 240.08 | 240.36 | 27.4K |
| 14:32 | 240.43 | 240.76 | 240.42 | 240.58 | 47.9K |
| 14:33 | 240.56 | 240.57 | 240.27 | 240.41 | 14.2K |
| 14:34 | 240.45 | 240.57 | 240.43 | 240.43 | 8.1K |
| 14:35 | 240.42 | 240.42 | 240.07 | 240.32 | 16.7K |
| 14:36 | 240.33 | 240.39 | 240.24 | 240.37 | 8.6K |
| 14:37 | 240.38 | 240.44 | 240.28 | 240.28 | 6.4K |
| 14:38 | 240.28 | 240.29 | 240.23 | 240.25 | 8.3K |
| 14:39 | 240.26 | 240.41 | 240.23 | 240.38 | 12.7K |
| 14:40 | 240.26 | 240.51 | 240.26 | 240.49 | 14.2K |
| 14:41 | 240.54 | 240.66 | 240.50 | 240.50 | 9.6K |
| 14:42 | 240.57 | 240.59 | 240.50 | 240.58 | 8.6K |
| 14:43 | 240.48 | 240.61 | 240.48 | 240.48 | 7.6K |
| 14:44 | 240.54 | 240.60 | 240.47 | 240.47 | 28.0K |
| 14:45 | 240.39 | 240.46 | 240.34 | 240.41 | 8.5K |
| 14:46 | 240.35 | 240.42 | 240.29 | 240.33 | 9.0K |
| 14:47 | 240.34 | 240.45 | 240.34 | 240.39 | 7.2K |
| 14:48 | 240.40 | 240.43 | 240.33 | 240.43 | 12.9K |
| 14:49 | 240.39 | 240.53 | 240.36 | 240.51 | 10.1K |
| 14:50 | 240.45 | 240.45 | 240.30 | 240.36 | 21.0K |
| 14:51 | 240.32 | 240.32 | 240.12 | 240.13 | 8.3K |
| 14:52 | 240.06 | 240.16 | 240.03 | 240.03 | 10.7K |
| 14:53 | 240.07 | 240.14 | 239.98 | 239.98 | 18.9K |
| 14:54 | 240.05 | 240.08 | 239.88 | 239.88 | 11.9K |
| 14:55 | 239.92 | 240.00 | 239.91 | 240.00 | 7.9K |
| 14:56 | 239.92 | 239.92 | 239.91 | 239.91 | 4.5K |
| 14:57 | 239.82 | 239.93 | 239.82 | 239.93 | 7.4K |
| 14:58 | 239.82 | 239.91 | 239.82 | 239.91 | 11.3K |
| 14:59 | 239.91 | 239.94 | 239.83 | 239.87 | 7.2K |
| 15:00 | 239.88 | 239.95 | 239.88 | 239.92 | 8.4K |
| 15:01 | 240.00 | 240.14 | 239.99 | 240.14 | 5.0K |
| 15:02 | 240.14 | 240.14 | 240.05 | 240.10 | 5.7K |
| 15:03 | 240.10 | 240.37 | 240.10 | 240.32 | 6.4K |
| 15:04 | 240.26 | 240.43 | 240.26 | 240.37 | 9.4K |
| 15:05 | 240.35 | 240.39 | 240.33 | 240.39 | 6.6K |
| 15:06 | 240.35 | 240.40 | 240.35 | 240.40 | 6.1K |
| 15:07 | 240.40 | 240.49 | 240.40 | 240.49 | 5.3K |
| 15:08 | 240.48 | 240.56 | 240.43 | 240.56 | 13.3K |
| 15:09 | 240.53 | 240.53 | 240.31 | 240.31 | 12.7K |
| 15:10 | 240.31 | 240.35 | 240.30 | 240.32 | 6.8K |
| 15:11 | 240.34 | 240.39 | 240.31 | 240.33 | 5.6K |
| 15:12 | 240.44 | 240.49 | 240.42 | 240.42 | 5.3K |
| 15:13 | 240.42 | 240.42 | 240.35 | 240.36 | 9.7K |
| 15:14 | 240.31 | 240.34 | 240.30 | 240.34 | 5.3K |
| 15:15 | 240.37 | 240.37 | 240.20 | 240.33 | 10.6K |
| 15:16 | 240.35 | 240.37 | 240.25 | 240.26 | 4.5K |
| 15:17 | 240.27 | 240.32 | 240.20 | 240.20 | 9.8K |
| 15:18 | 240.24 | 240.31 | 240.24 | 240.31 | 4.6K |
| 15:19 | 240.33 | 240.33 | 240.28 | 240.31 | 3.0K |
| 15:20 | 240.31 | 240.36 | 240.30 | 240.30 | 10.5K |
| 15:21 | 240.26 | 240.26 | 240.08 | 240.08 | 8.3K |
| 15:22 | 240.07 | 240.20 | 240.07 | 240.20 | 16.8K |
| 15:23 | 240.10 | 240.13 | 240.06 | 240.06 | 12.0K |
| 15:24 | 240.06 | 240.27 | 240.06 | 240.27 | 9.8K |
| 15:25 | 240.23 | 240.29 | 240.19 | 240.21 | 20.1K |
| 15:26 | 240.20 | 240.28 | 240.13 | 240.28 | 8.3K |
| 15:27 | 240.27 | 240.34 | 240.26 | 240.34 | 13.4K |
| 15:28 | 240.28 | 240.32 | 240.22 | 240.24 | 18.0K |
| 15:29 | 240.19 | 240.24 | 240.19 | 240.19 | 4.9K |
| 15:30 | 240.23 | 240.30 | 240.13 | 240.28 | 29.1K |
| 15:31 | 240.23 | 240.30 | 240.13 | 240.18 | 24.8K |
| 15:32 | 240.17 | 240.17 | 240.06 | 240.07 | 13.7K |
| 15:33 | 240.07 | 240.12 | 240.07 | 240.10 | 10.9K |
| 15:34 | 240.21 | 240.33 | 240.14 | 240.28 | 10.1K |
| 15:35 | 240.27 | 240.30 | 240.24 | 240.28 | 14.3K |
| 15:36 | 240.32 | 240.46 | 240.32 | 240.46 | 12.1K |
| 15:37 | 240.46 | 240.48 | 240.38 | 240.38 | 13.9K |
| 15:38 | 240.39 | 240.39 | 240.31 | 240.31 | 10.7K |
| 15:39 | 240.30 | 240.32 | 240.24 | 240.29 | 15.5K |
| 15:40 | 240.22 | 240.55 | 240.19 | 240.55 | 12.6K |
| 15:41 | 240.59 | 240.61 | 240.45 | 240.45 | 20.6K |
| 15:42 | 240.45 | 240.55 | 240.43 | 240.53 | 15.1K |
| 15:43 | 240.53 | 240.55 | 240.45 | 240.48 | 17.6K |
| 15:44 | 240.41 | 240.49 | 240.34 | 240.35 | 12.2K |
| 15:45 | 240.35 | 240.47 | 240.34 | 240.47 | 15.1K |
| 15:46 | 240.47 | 240.61 | 240.31 | 240.31 | 15.7K |
| 15:47 | 240.23 | 240.26 | 240.16 | 240.26 | 21.2K |
| 15:48 | 240.18 | 240.18 | 239.89 | 239.97 | 15.1K |
| 15:49 | 240.00 | 240.01 | 239.78 | 239.84 | 17.0K |
| 15:50 | 239.80 | 239.80 | 239.31 | 239.31 | 27.1K |
| 15:51 | 239.29 | 239.39 | 239.23 | 239.27 | 36.2K |
| 15:52 | 239.31 | 239.78 | 239.31 | 239.78 | 32.6K |
| 15:53 | 239.66 | 239.96 | 239.66 | 239.86 | 29.5K |
| 15:54 | 239.85 | 239.89 | 239.58 | 239.68 | 40.1K |
| 15:55 | 239.45 | 239.45 | 239.02 | 239.21 | 97.2K |
| 15:56 | 239.14 | 239.14 | 238.95 | 239.09 | 80.4K |
| 15:57 | 239.17 | 239.28 | 239.03 | 239.20 | 88.7K |
| 15:58 | 239.47 | 239.61 | 239.47 | 239.55 | 96.8K |
| 15:59 | 239.51 | 239.53 | 239.40 | 239.49 | 1,217.9K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-30 | 237.96 | 240.44 | 237.80 | 239.34 | 3.0M |
| 2025-09-29 | 237.46 | 239.82 | 237.07 | 237.95 | 3.1M |
| 2025-09-26 | 238.99 | 240.26 | 236.64 | 237.47 | 2.5M |
| 2025-09-25 | 240.17 | 242.31 | 237.24 | 237.94 | 3.8M |
| 2025-09-24 | 238.19 | 242.37 | 236.99 | 238.40 | 3.7M |
| 2025-09-23 | 236.60 | 240.78 | 234.76 | 239.49 | 4.7M |
| 2025-09-22 | 237.03 | 240.32 | 235.11 | 237.44 | 4.7M |
| 2025-09-19 | 238.83 | 239.79 | 236.44 | 238.17 | 7.4M |
| 2025-09-18 | 237.53 | 240.74 | 237.21 | 238.83 | 3.5M |
| 2025-09-17 | 238.90 | 240.82 | 238.33 | 239.45 | 3.4M |
| 2025-09-16 | 239.88 | 240.15 | 236.15 | 237.62 | 3.6M |
| 2025-09-15 | 241.39 | 244.24 | 238.42 | 239.74 | 3.1M |
| 2025-09-12 | 240.09 | 242.82 | 239.68 | 241.72 | 3.1M |
| 2025-09-11 | 240.24 | 242.34 | 239.52 | 241.39 | 4.3M |
| 2025-09-10 | 241.89 | 242.90 | 238.50 | 240.38 | 4.9M |
| 2025-09-09 | 242.53 | 243.72 | 240.84 | 242.72 | 3.7M |
| 2025-09-08 | 241.13 | 247.25 | 237.40 | 242.90 | 6.3M |
| 2025-09-05 | 252.83 | 255.74 | 251.61 | 252.76 | 3.3M |
| 2025-09-04 | 254.21 | 256.69 | 250.75 | 252.12 | 3.3M |
| 2025-09-03 | 253.31 | 254.41 | 251.32 | 252.66 | 3.8M |
| 2025-09-02 | 251.70 | 258.66 | 251.20 | 255.89 | 4.1M |
| 2025-08-29 | 249.03 | 253.15 | 248.86 | 251.99 | 3.2M |
| 2025-08-28 | 250.72 | 251.65 | 249.38 | 250.56 | 3.6M |
| 2025-08-27 | 249.78 | 252.27 | 249.57 | 251.36 | 3.2M |
| 2025-08-26 | 251.58 | 251.83 | 249.42 | 251.20 | 6.5M |
| 2025-08-25 | 253.10 | 253.39 | 249.88 | 251.74 | 4.3M |
| 2025-08-22 | 259.96 | 261.25 | 251.14 | 251.95 | 4.0M |
| 2025-08-21 | 258.06 | 259.50 | 257.01 | 258.16 | 3.3M |
| 2025-08-20 | 259.94 | 261.56 | 258.73 | 259.01 | 3.9M |
| 2025-08-19 | 255.15 | 258.46 | 254.20 | 258.22 | 3.6M |
| 2025-08-18 | 255.61 | 256.73 | 254.04 | 255.18 | 3.3M |
| 2025-08-15 | 251.12 | 256.19 | 250.30 | 254.63 | 3.9M |
| 2025-08-14 | 251.58 | 252.50 | 249.28 | 250.31 | 3.0M |
| 2025-08-13 | 252.50 | 254.03 | 250.45 | 250.84 | 3.2M |
| 2025-08-12 | 249.50 | 252.59 | 248.30 | 252.28 | 4.6M |
| 2025-08-11 | 245.74 | 249.01 | 245.48 | 248.87 | 4.0M |
| 2025-08-08 | 243.22 | 246.75 | 242.95 | 244.98 | 4.3M |
| 2025-08-07 | 239.61 | 243.18 | 238.51 | 242.93 | 4.1M |
| 2025-08-06 | 238.34 | 241.90 | 235.56 | 239.22 | 5.2M |
| 2025-08-05 | 240.93 | 241.49 | 236.83 | 238.93 | 3.8M |
| 2025-08-04 | 237.74 | 241.40 | 237.08 | 241.01 | 3.8M |
| 2025-08-01 | 240.44 | 242.01 | 236.91 | 237.20 | 3.5M |
| 2025-07-31 | 239.38 | 242.05 | 238.12 | 238.41 | 4.1M |
| 2025-07-30 | 239.33 | 242.79 | 238.59 | 241.58 | 4.2M |
| 2025-07-29 | 239.17 | 241.30 | 237.80 | 239.25 | 3.6M |
| 2025-07-28 | 242.58 | 242.96 | 237.28 | 238.19 | 3.7M |
| 2025-07-25 | 248.26 | 249.91 | 243.10 | 243.55 | 5.2M |
| 2025-07-24 | 244.00 | 251.75 | 243.50 | 247.50 | 8.6M |
| 2025-07-23 | 233.17 | 234.95 | 230.72 | 233.93 | 5.6M |
| 2025-07-22 | 233.64 | 238.16 | 232.78 | 233.25 | 4.0M |
| 2025-07-21 | 229.83 | 233.97 | 229.61 | 232.62 | 4.4M |
| 2025-07-18 | 228.71 | 228.79 | 226.24 | 227.21 | 3.8M |
| 2025-07-17 | 227.61 | 229.29 | 225.94 | 227.03 | 3.5M |
| 2025-07-16 | 226.50 | 229.37 | 226.47 | 228.74 | 5.8M |
| 2025-07-15 | 226.67 | 227.08 | 225.28 | 226.02 | 3.4M |
| 2025-07-14 | 227.69 | 229.64 | 227.48 | 228.15 | 3.1M |
| 2025-07-11 | 228.38 | 229.11 | 226.10 | 227.76 | 3.1M |
| 2025-07-10 | 231.50 | 231.50 | 227.02 | 228.15 | 5.5M |
| 2025-07-09 | 234.93 | 235.20 | 231.40 | 232.31 | 3.9M |
| 2025-07-08 | 236.21 | 236.79 | 233.61 | 235.97 | 3.0M |
| 2025-07-07 | 239.97 | 240.27 | 236.60 | 237.63 | 3.0M |
| 2025-07-03 | 236.97 | 241.35 | 236.60 | 240.75 | 2.0M |
| 2025-07-02 | 240.00 | 241.00 | 236.80 | 237.42 | 3.4M |
| 2025-07-01 | 238.41 | 243.28 | 238.08 | 241.51 | 4.5M |
| 2025-06-30 | 234.49 | 238.62 | 234.23 | 238.26 | 5.1M |
| 2025-06-27 | 230.72 | 236.34 | 230.42 | 235.25 | 6.5M |
| 2025-06-26 | 231.00 | 231.60 | 229.00 | 231.42 | 4.3M |
| 2025-06-25 | 229.42 | 231.29 | 228.76 | 230.90 | 5.4M |
| 2025-06-24 | 227.59 | 230.34 | 226.59 | 229.82 | 5.1M |
| 2025-06-23 | 223.00 | 227.63 | 222.49 | 226.98 | 7.5M |
| 2025-06-20 | 222.11 | 223.20 | 220.90 | 221.52 | 8.9M |
| 2025-06-18 | 222.23 | 223.00 | 220.56 | 220.99 | 5.6M |
| 2025-06-17 | 221.90 | 222.50 | 220.00 | 221.43 | 12.4M |
| 2025-06-16 | 228.26 | 231.61 | 227.81 | 230.99 | 3.8M |
| 2025-06-13 | 228.50 | 229.67 | 226.15 | 228.00 | 4.4M |
| 2025-06-12 | 232.49 | 232.49 | 227.52 | 228.70 | 5.4M |
| 2025-06-11 | 236.31 | 236.49 | 229.81 | 230.94 | 6.7M |
| 2025-06-10 | 237.00 | 237.77 | 234.67 | 236.98 | 3.8M |
| 2025-06-09 | 244.66 | 244.92 | 237.87 | 237.95 | 4.5M |
| 2025-06-06 | 246.88 | 247.55 | 244.52 | 245.86 | 2.0M |
| 2025-06-05 | 241.89 | 246.26 | 241.16 | 244.90 | 2.9M |
| 2025-06-04 | 244.48 | 245.20 | 241.95 | 241.96 | 3.4M |
| 2025-06-03 | 241.97 | 244.43 | 241.43 | 243.88 | 3.6M |
| 2025-06-02 | 239.57 | 243.37 | 238.90 | 243.06 | 2.6M |
| 2025-05-30 | 239.58 | 243.32 | 238.43 | 242.20 | 8.3M |
| 2025-05-29 | 241.82 | 241.82 | 236.74 | 239.30 | 3.1M |
| 2025-05-28 | 243.10 | 243.51 | 241.06 | 241.51 | 2.5M |
| 2025-05-27 | 243.79 | 245.89 | 242.22 | 243.36 | 3.7M |
| 2025-05-23 | 241.01 | 243.35 | 238.58 | 242.88 | 4.2M |
| 2025-05-22 | 241.53 | 242.06 | 239.44 | 240.82 | 3.2M |
| 2025-05-21 | 241.21 | 243.23 | 239.01 | 240.76 | 4.1M |
| 2025-05-20 | 245.12 | 245.63 | 239.12 | 241.21 | 4.8M |
| 2025-05-19 | 243.00 | 246.02 | 242.91 | 244.25 | 4.2M |
| 2025-05-16 | 240.52 | 243.32 | 238.64 | 242.66 | 4.4M |
| 2025-05-15 | 237.12 | 242.44 | 236.42 | 240.16 | 5.2M |
| 2025-05-14 | 233.84 | 235.55 | 232.24 | 235.29 | 4.2M |
| 2025-05-13 | 239.26 | 240.28 | 235.90 | 237.34 | 4.7M |
| 2025-05-12 | 238.82 | 240.33 | 236.00 | 240.32 | 5.4M |
| 2025-05-09 | 247.49 | 248.16 | 243.67 | 243.81 | 3.3M |
| 2025-05-08 | 252.18 | 252.64 | 247.44 | 247.49 | 3.5M |
| 2025-05-07 | 252.71 | 253.72 | 250.28 | 251.26 | 4.0M |
| 2025-05-06 | 247.51 | 254.16 | 247.19 | 253.80 | 2.9M |
| 2025-05-05 | 248.80 | 249.37 | 246.50 | 248.30 | 2.3M |
| 2025-05-02 | 247.73 | 250.22 | 246.23 | 248.88 | 2.8M |
| 2025-05-01 | 245.27 | 247.10 | 242.40 | 247.00 | 3.6M |
| 2025-04-30 | 244.73 | 247.55 | 241.72 | 246.95 | 4.4M |
| 2025-04-29 | 236.71 | 241.91 | 235.42 | 241.59 | 3.9M |
| 2025-04-28 | 231.69 | 237.32 | 231.54 | 236.77 | 5.8M |
| 2025-04-25 | 243.15 | 243.81 | 230.64 | 232.77 | 13.6M |
| 2025-04-24 | 259.75 | 263.79 | 258.07 | 262.18 | 5.0M |
| 2025-04-23 | 254.00 | 262.61 | 252.67 | 259.35 | 4.6M |
| 2025-04-22 | 253.14 | 259.32 | 253.00 | 258.30 | 4.8M |
| 2025-04-21 | 260.39 | 261.74 | 250.87 | 253.48 | 3.7M |
| 2025-04-17 | 259.72 | 265.40 | 259.09 | 262.04 | 3.5M |
| 2025-04-16 | 266.23 | 267.27 | 258.96 | 259.64 | 3.4M |
| 2025-04-15 | 264.47 | 267.96 | 263.18 | 266.71 | 3.1M |
| 2025-04-14 | 259.50 | 265.17 | 258.52 | 262.64 | 3.8M |
| 2025-04-11 | 257.63 | 260.12 | 255.63 | 258.67 | 4.0M |
| 2025-04-10 | 256.13 | 260.23 | 251.43 | 256.12 | 5.4M |
| 2025-04-09 | 243.00 | 255.56 | 238.65 | 254.90 | 8.6M |
| 2025-04-08 | 252.31 | 253.80 | 243.86 | 246.30 | 6.0M |
| 2025-04-07 | 243.16 | 256.95 | 242.81 | 246.67 | 8.1M |
| 2025-04-04 | 267.91 | 269.65 | 247.37 | 248.11 | 7.9M |
| 2025-04-03 | 265.20 | 272.60 | 264.94 | 267.89 | 5.7M |
| 2025-04-02 | 268.50 | 268.51 | 262.42 | 264.56 | 3.0M |
| 2025-04-01 | 265.95 | 268.70 | 262.63 | 268.54 | 3.0M |
| 2025-03-31 | 264.71 | 268.10 | 264.60 | 266.71 | 4.1M |
| 2025-03-28 | 270.34 | 270.83 | 264.28 | 264.93 | 3.3M |
| 2025-03-27 | 262.92 | 268.74 | 262.92 | 268.28 | 4.2M |
| 2025-03-26 | 260.53 | 264.95 | 260.45 | 262.51 | 4.7M |
| 2025-03-25 | 257.12 | 261.11 | 256.42 | 258.75 | 3.0M |
| 2025-03-24 | 258.81 | 260.83 | 257.60 | 258.96 | 2.9M |
| 2025-03-21 | 254.44 | 258.44 | 254.33 | 255.84 | 9.2M |
| 2025-03-20 | 258.33 | 259.00 | 256.41 | 257.03 | 3.7M |
| 2025-03-19 | 262.29 | 262.49 | 258.76 | 259.25 | 2.9M |
| 2025-03-18 | 261.40 | 261.98 | 257.82 | 260.73 | 3.1M |
| 2025-03-17 | 254.29 | 261.77 | 252.93 | 260.17 | 4.3M |
| 2025-03-14 | 253.49 | 257.46 | 252.49 | 255.98 | 3.5M |
| 2025-03-13 | 256.73 | 263.28 | 256.26 | 259.10 | 4.2M |
| 2025-03-12 | 254.51 | 256.96 | 248.26 | 255.61 | 4.0M |
| 2025-03-11 | 258.80 | 259.92 | 252.52 | 256.67 | 5.2M |
| 2025-03-10 | 263.99 | 271.59 | 263.35 | 266.63 | 5.2M |
| 2025-03-07 | 262.43 | 266.61 | 261.33 | 265.24 | 3.3M |
| 2025-03-06 | 261.48 | 263.97 | 259.33 | 262.95 | 3.3M |
| 2025-03-05 | 261.01 | 263.54 | 257.48 | 262.74 | 5.2M |
| 2025-03-04 | 273.12 | 274.95 | 264.45 | 264.65 | 4.7M |
| 2025-03-03 | 269.29 | 276.49 | 269.29 | 272.83 | 4.0M |
| 2025-02-28 | 266.27 | 269.99 | 263.89 | 269.69 | 4.7M |
| 2025-02-27 | 263.23 | 266.29 | 262.14 | 264.17 | 3.6M |
| 2025-02-26 | 266.17 | 267.50 | 261.96 | 263.58 | 4.5M |
| 2025-02-25 | 269.23 | 272.70 | 268.28 | 270.54 | 3.5M |
| 2025-02-24 | 267.97 | 273.40 | 267.57 | 268.13 | 4.1M |
| 2025-02-21 | 265.44 | 267.66 | 263.50 | 265.17 | 3.6M |
| 2025-02-20 | 263.00 | 265.75 | 262.16 | 265.40 | 2.8M |
| 2025-02-19 | 262.70 | 264.25 | 259.83 | 263.35 | 3.8M |
| 2025-02-18 | 270.00 | 270.75 | 262.55 | 263.21 | 3.9M |
| 2025-02-14 | 266.69 | 271.41 | 264.40 | 270.82 | 4.8M |
| 2025-02-13 | 255.05 | 266.00 | 255.00 | 265.08 | 3.9M |
| 2025-02-12 | 256.39 | 259.59 | 255.16 | 255.28 | 3.2M |
| 2025-02-11 | 255.12 | 259.46 | 253.35 | 258.70 | 2.6M |
| 2025-02-10 | 254.93 | 256.48 | 251.25 | 255.83 | 4.9M |
| 2025-02-07 | 247.50 | 250.50 | 246.10 | 246.24 | 3.4M |
| 2025-02-06 | 243.61 | 247.60 | 243.42 | 247.17 | 3.3M |
| 2025-02-05 | 237.85 | 242.70 | 237.64 | 242.43 | 3.1M |
| 2025-02-04 | 236.31 | 240.84 | 235.39 | 237.25 | 3.3M |
| 2025-02-03 | 235.94 | 238.35 | 232.60 | 238.10 | 3.7M |
| 2025-01-31 | 234.50 | 235.48 | 231.00 | 232.97 | 3.3M |
| 2025-01-30 | 239.21 | 240.84 | 233.97 | 234.37 | 4.2M |
| 2025-01-29 | 238.00 | 241.40 | 233.23 | 235.15 | 8.9M |
| 2025-01-28 | 220.21 | 224.16 | 218.80 | 221.14 | 4.0M |
| 2025-01-27 | 216.79 | 223.33 | 216.79 | 221.43 | 4.2M |
| 2025-01-24 | 216.85 | 218.60 | 215.74 | 218.57 | 3.1M |
| 2025-01-23 | 218.66 | 219.41 | 215.37 | 216.04 | 3.6M |
| 2025-01-22 | 219.19 | 220.86 | 218.08 | 218.18 | 4.1M |
| 2025-01-21 | 218.24 | 220.28 | 218.13 | 219.49 | 3.7M |
| 2025-01-17 | 219.21 | 219.50 | 217.64 | 218.97 | 4.3M |
| 2025-01-16 | 213.39 | 216.74 | 213.39 | 215.75 | 2.4M |
| 2025-01-15 | 216.14 | 217.56 | 213.88 | 214.20 | 3.1M |
| 2025-01-14 | 213.43 | 214.64 | 211.34 | 214.18 | 3.5M |
| 2025-01-13 | 211.33 | 215.41 | 210.71 | 213.46 | 3.6M |
| 2025-01-10 | 212.63 | 213.45 | 209.83 | 211.30 | 4.2M |
| 2025-01-08 | 214.23 | 215.76 | 212.20 | 215.52 | 3.3M |
| 2025-01-07 | 211.38 | 215.43 | 211.38 | 212.34 | 5.0M |
| 2025-01-06 | 213.45 | 215.00 | 208.39 | 212.38 | 5.6M |
| 2025-01-03 | 221.15 | 221.35 | 218.87 | 219.11 | 2.7M |
| 2025-01-02 | 222.18 | 222.52 | 218.65 | 219.53 | 2.9M |