| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:15 |
2,398.00 |
2,400.55 |
2,367.45 |
2,368.30 |
3.4K |
| 09:20 |
2,371.70 |
2,376.80 |
2,368.80 |
2,370.00 |
0.6K |
| 09:25 |
2,370.80 |
2,373.85 |
2,369.15 |
2,371.60 |
0.4K |
| 09:30 |
2,370.25 |
2,370.25 |
2,366.00 |
2,368.10 |
1.2K |
| 09:35 |
2,368.25 |
2,368.50 |
2,364.20 |
2,364.20 |
0.3K |
| 09:40 |
2,365.30 |
2,368.50 |
2,364.40 |
2,367.00 |
0.4K |
| 09:45 |
2,367.80 |
2,369.05 |
2,364.50 |
2,369.05 |
0.2K |
| 09:50 |
2,369.05 |
2,370.70 |
2,367.00 |
2,369.95 |
0.2K |
| 09:55 |
2,370.90 |
2,378.00 |
2,370.90 |
2,376.10 |
0.4K |
| 10:00 |
2,377.00 |
2,378.10 |
2,375.05 |
2,378.10 |
0.2K |
| 10:05 |
2,377.90 |
2,377.90 |
2,374.80 |
2,375.90 |
0.1K |
| 10:10 |
2,374.80 |
2,375.90 |
2,373.10 |
2,373.10 |
0.1K |
| 10:15 |
2,373.60 |
2,376.60 |
2,369.00 |
2,369.00 |
0.8K |
| 10:20 |
2,368.00 |
2,372.40 |
2,366.65 |
2,370.00 |
0.3K |
| 10:25 |
2,372.00 |
2,372.00 |
2,364.75 |
2,364.75 |
0.1K |
| 10:30 |
2,366.55 |
2,367.00 |
2,360.00 |
2,360.00 |
0.7K |
| 10:35 |
2,360.35 |
2,360.35 |
2,358.00 |
2,360.00 |
0.2K |
| 10:40 |
2,359.00 |
2,362.05 |
2,358.00 |
2,362.05 |
0.2K |
| 10:45 |
2,360.20 |
2,362.90 |
2,360.05 |
2,362.90 |
0.1K |
| 10:50 |
2,361.80 |
2,365.35 |
2,361.80 |
2,365.35 |
0.1K |
| 10:55 |
2,365.35 |
2,367.20 |
2,364.70 |
2,365.40 |
0.5K |
| 11:00 |
2,365.30 |
2,365.30 |
2,363.05 |
2,363.05 |
0.1K |
| 11:05 |
2,362.85 |
2,368.05 |
2,362.85 |
2,365.15 |
0.0K |
| 11:10 |
2,365.15 |
2,365.15 |
2,360.65 |
2,360.65 |
0.2K |
| 11:15 |
2,362.30 |
2,362.30 |
2,360.20 |
2,361.70 |
0.1K |
| 11:20 |
2,362.80 |
2,364.05 |
2,361.70 |
2,362.65 |
0.2K |
| 11:25 |
2,361.65 |
2,364.50 |
2,361.50 |
2,364.50 |
0.0K |
| 11:30 |
2,365.00 |
2,365.00 |
2,362.30 |
2,364.15 |
0.0K |
| 11:35 |
2,362.85 |
2,363.00 |
2,361.90 |
2,363.00 |
0.0K |
| 11:40 |
2,363.50 |
2,363.50 |
2,361.80 |
2,361.80 |
0.1K |
| 11:45 |
2,362.50 |
2,363.50 |
2,361.85 |
2,361.85 |
0.1K |
| 11:50 |
2,365.00 |
2,365.00 |
2,363.65 |
2,364.40 |
0.0K |
| 11:55 |
2,365.00 |
2,366.80 |
2,364.15 |
2,366.80 |
0.4K |
| 12:00 |
2,366.55 |
2,367.30 |
2,365.85 |
2,367.30 |
0.0K |
| 12:05 |
2,366.25 |
2,367.10 |
2,365.40 |
2,367.10 |
0.2K |
| 12:10 |
2,365.75 |
2,369.80 |
2,365.75 |
2,368.00 |
0.2K |
| 12:15 |
2,369.30 |
2,369.30 |
2,365.00 |
2,365.00 |
0.0K |
| 12:20 |
2,364.30 |
2,370.00 |
2,364.30 |
2,370.00 |
0.1K |
| 12:25 |
2,371.00 |
2,373.95 |
2,371.00 |
2,372.35 |
0.2K |
| 12:30 |
2,371.95 |
2,372.15 |
2,369.60 |
2,369.60 |
0.1K |
| 12:35 |
2,371.40 |
2,371.40 |
2,369.00 |
2,369.00 |
0.1K |
| 12:40 |
2,367.85 |
2,373.95 |
2,367.85 |
2,373.95 |
0.0K |
| 12:45 |
2,372.00 |
2,374.00 |
2,372.00 |
2,373.70 |
0.0K |
| 12:50 |
2,373.60 |
2,373.60 |
2,370.45 |
2,370.45 |
0.1K |
| 12:55 |
2,370.55 |
2,370.55 |
2,369.70 |
2,369.70 |
0.0K |
| 13:00 |
2,370.35 |
2,376.50 |
2,370.35 |
2,376.50 |
0.2K |
| 13:05 |
2,375.00 |
2,375.25 |
2,371.20 |
2,372.60 |
0.0K |
| 13:10 |
2,372.80 |
2,372.80 |
2,364.00 |
2,364.00 |
0.6K |
| 13:15 |
2,362.00 |
2,362.00 |
2,358.00 |
2,358.00 |
0.3K |
| 13:20 |
2,357.10 |
2,357.10 |
2,354.15 |
2,354.15 |
0.1K |
| 13:25 |
2,355.55 |
2,355.90 |
2,353.00 |
2,355.00 |
0.1K |
| 13:30 |
2,355.10 |
2,355.10 |
2,351.00 |
2,351.00 |
0.3K |
| 13:35 |
2,350.00 |
2,351.95 |
2,350.00 |
2,351.60 |
0.5K |
| 13:40 |
2,351.20 |
2,353.00 |
2,350.40 |
2,353.00 |
0.0K |
| 13:45 |
2,353.00 |
2,353.20 |
2,351.10 |
2,353.20 |
0.0K |
| 13:50 |
2,352.00 |
2,352.45 |
2,350.05 |
2,350.50 |
1.2K |
| 13:55 |
2,350.40 |
2,350.40 |
2,350.40 |
2,350.40 |
0.0K |
| 14:00 |
2,351.65 |
2,351.65 |
2,350.00 |
2,350.00 |
0.3K |
| 14:05 |
2,351.85 |
2,353.05 |
2,351.05 |
2,351.35 |
0.2K |
| 14:10 |
2,354.25 |
2,354.80 |
2,354.25 |
2,354.80 |
0.1K |
| 14:15 |
2,354.50 |
2,355.55 |
2,353.00 |
2,355.55 |
0.4K |
| 14:20 |
2,355.45 |
2,355.45 |
2,352.00 |
2,352.00 |
0.1K |
| 14:25 |
2,351.45 |
2,354.30 |
2,351.45 |
2,354.25 |
0.0K |
| 14:30 |
2,354.25 |
2,354.25 |
2,351.55 |
2,352.80 |
0.1K |
| 14:35 |
2,351.35 |
2,352.55 |
2,350.30 |
2,351.55 |
0.3K |
| 14:40 |
2,351.40 |
2,351.55 |
2,350.05 |
2,350.05 |
0.1K |
| 14:45 |
2,351.00 |
2,351.00 |
2,347.40 |
2,348.85 |
0.3K |
| 14:50 |
2,348.35 |
2,349.50 |
2,344.20 |
2,344.20 |
0.6K |
| 14:55 |
2,345.30 |
2,346.45 |
2,344.00 |
2,344.00 |
0.1K |
| 15:00 |
2,344.60 |
2,347.80 |
2,343.00 |
2,347.00 |
0.4K |
| 15:05 |
2,346.05 |
2,347.30 |
2,344.60 |
2,345.80 |
0.2K |
| 15:10 |
2,344.55 |
2,345.75 |
2,340.25 |
2,342.00 |
1.0K |
| 15:15 |
2,340.65 |
2,342.50 |
2,340.65 |
2,341.85 |
0.2K |
| 15:20 |
2,342.15 |
2,342.30 |
2,340.05 |
2,341.40 |
0.4K |
| 15:25 |
2,340.00 |
2,342.50 |
2,340.00 |
2,342.50 |
0.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
2,345.45 |
2,389.30 |
2,339.00 |
2,350.15 |
0.0M |
| 2025-09-29 |
2,342.00 |
2,362.90 |
2,329.55 |
2,343.65 |
0.0M |
| 2025-09-26 |
2,398.00 |
2,402.95 |
2,340.00 |
2,342.50 |
0.0M |
| 2025-09-25 |
2,457.10 |
2,463.00 |
2,388.00 |
2,402.95 |
0.1M |
| 2025-09-24 |
2,447.50 |
2,475.00 |
2,442.25 |
2,457.85 |
0.0M |
| 2025-09-23 |
2,476.00 |
2,482.75 |
2,428.60 |
2,447.50 |
0.1M |
| 2025-09-22 |
2,486.90 |
2,503.20 |
2,475.00 |
2,482.75 |
0.1M |
| 2025-09-19 |
2,464.20 |
2,510.00 |
2,464.20 |
2,484.75 |
0.0M |
| 2025-09-18 |
2,511.80 |
2,511.80 |
2,468.15 |
2,478.30 |
0.0M |
| 2025-09-17 |
2,480.90 |
2,497.50 |
2,480.90 |
2,493.95 |
0.0M |
| 2025-09-16 |
2,502.00 |
2,509.95 |
2,475.00 |
2,480.50 |
0.0M |
| 2025-09-15 |
2,544.00 |
2,544.00 |
2,498.60 |
2,502.30 |
0.0M |
| 2025-09-12 |
2,558.40 |
2,568.25 |
2,537.80 |
2,544.25 |
0.0M |
| 2025-09-11 |
2,526.45 |
2,559.50 |
2,526.45 |
2,555.65 |
0.0M |
| 2025-09-10 |
2,526.70 |
2,554.50 |
2,525.40 |
2,542.25 |
0.0M |
| 2025-09-09 |
2,538.25 |
2,550.30 |
2,526.00 |
2,543.15 |
0.0M |
| 2025-09-08 |
2,583.95 |
2,583.95 |
2,526.00 |
2,529.95 |
0.0M |
| 2025-09-05 |
2,564.95 |
2,601.55 |
2,564.70 |
2,578.90 |
0.0M |
| 2025-09-04 |
2,558.95 |
2,584.20 |
2,554.25 |
2,568.85 |
0.0M |
| 2025-09-03 |
2,538.85 |
2,562.00 |
2,529.55 |
2,554.40 |
0.0M |
| 2025-09-02 |
2,568.20 |
2,569.00 |
2,530.90 |
2,538.85 |
0.0M |
| 2025-09-01 |
2,517.40 |
2,577.00 |
2,517.40 |
2,571.10 |
0.0M |
| 2025-08-29 |
2,481.55 |
2,530.00 |
2,481.55 |
2,517.40 |
0.1M |
| 2025-08-28 |
2,462.30 |
2,527.00 |
2,462.30 |
2,491.15 |
0.1M |
| 2025-08-26 |
2,491.85 |
2,522.50 |
2,471.65 |
2,487.45 |
0.1M |
| 2025-08-25 |
2,513.05 |
2,522.45 |
2,477.00 |
2,492.70 |
0.9M |
| 2025-08-22 |
2,545.55 |
2,570.00 |
2,501.00 |
2,504.20 |
0.0M |
| 2025-08-21 |
2,572.00 |
2,575.20 |
2,559.05 |
2,566.85 |
0.0M |
| 2025-08-20 |
2,575.05 |
2,578.00 |
2,563.80 |
2,570.05 |
0.0M |
| 2025-08-19 |
2,587.40 |
2,594.00 |
2,561.60 |
2,579.50 |
0.0M |
| 2025-08-18 |
2,540.20 |
2,593.00 |
2,535.85 |
2,587.20 |
0.1M |
| 2025-08-14 |
2,501.15 |
2,533.80 |
2,498.40 |
2,529.25 |
0.1M |
| 2025-08-13 |
2,478.80 |
2,502.95 |
2,472.05 |
2,500.30 |
0.0M |
| 2025-08-12 |
2,490.00 |
2,502.00 |
2,473.75 |
2,478.80 |
0.0M |
| 2025-08-11 |
2,456.30 |
2,502.55 |
2,452.15 |
2,489.60 |
0.0M |
| 2025-08-08 |
2,506.00 |
2,510.00 |
2,470.00 |
2,475.40 |
0.0M |
| 2025-08-07 |
2,488.60 |
2,509.00 |
2,467.85 |
2,506.10 |
0.1M |
| 2025-08-06 |
2,438.00 |
2,505.40 |
2,438.00 |
2,491.30 |
0.1M |
| 2025-08-05 |
2,450.70 |
2,464.20 |
2,408.50 |
2,437.90 |
0.0M |
| 2025-08-04 |
2,443.65 |
2,466.95 |
2,438.15 |
2,449.75 |
0.0M |
| 2025-08-01 |
2,388.00 |
2,471.65 |
2,388.00 |
2,429.45 |
0.0M |
| 2025-07-31 |
2,380.30 |
2,415.80 |
2,374.80 |
2,396.00 |
0.0M |
| 2025-07-30 |
2,417.70 |
2,442.70 |
2,366.65 |
2,415.15 |
0.1M |
| 2025-07-29 |
2,359.00 |
2,418.00 |
2,326.55 |
2,401.70 |
0.0M |
| 2025-07-28 |
2,336.20 |
2,365.10 |
2,319.95 |
2,358.95 |
0.0M |
| 2025-07-25 |
2,345.00 |
2,349.85 |
2,326.50 |
2,335.65 |
0.0M |
| 2025-07-24 |
2,364.25 |
2,378.75 |
2,341.00 |
2,352.05 |
0.1M |
| 2025-07-23 |
2,365.05 |
2,382.45 |
2,352.55 |
2,374.35 |
0.0M |
| 2025-07-22 |
2,372.00 |
2,379.85 |
2,361.20 |
2,365.15 |
0.0M |
| 2025-07-21 |
2,384.85 |
2,384.85 |
2,361.00 |
2,376.10 |
0.0M |
| 2025-07-18 |
2,400.10 |
2,404.95 |
2,373.00 |
2,382.10 |
0.1M |
| 2025-07-17 |
2,408.95 |
2,413.80 |
2,394.80 |
2,399.05 |
0.0M |
| 2025-07-16 |
2,375.20 |
2,422.15 |
2,371.05 |
2,410.40 |
0.0M |
| 2025-07-15 |
2,401.15 |
2,414.40 |
2,386.80 |
2,392.95 |
0.0M |
| 2025-07-14 |
2,436.95 |
2,448.10 |
2,391.10 |
2,401.00 |
0.0M |
| 2025-07-11 |
2,454.65 |
2,484.00 |
2,435.10 |
2,439.60 |
0.0M |
| 2025-07-10 |
2,519.95 |
2,519.95 |
2,445.85 |
2,450.80 |
0.0M |
| 2025-07-09 |
2,510.05 |
2,534.00 |
2,493.25 |
2,498.75 |
0.2M |
| 2025-07-08 |
2,443.35 |
2,487.00 |
2,429.35 |
2,484.60 |
0.1M |
| 2025-07-07 |
2,410.00 |
2,465.00 |
2,410.00 |
2,443.40 |
0.1M |
| 2025-07-04 |
2,430.45 |
2,443.15 |
2,414.00 |
2,424.80 |
0.0M |
| 2025-07-03 |
2,426.30 |
2,464.00 |
2,424.05 |
2,430.40 |
0.2M |
| 2025-07-02 |
2,332.15 |
2,429.90 |
2,326.45 |
2,419.85 |
0.1M |
| 2025-07-01 |
2,369.00 |
2,399.75 |
2,350.30 |
2,368.85 |
0.1M |
| 2025-06-30 |
2,359.55 |
2,367.20 |
2,326.10 |
2,341.35 |
0.0M |
| 2025-06-27 |
2,286.50 |
2,365.00 |
2,277.10 |
2,359.25 |
0.0M |
| 2025-06-26 |
2,289.65 |
2,292.20 |
2,280.70 |
2,289.20 |
0.0M |
| 2025-06-25 |
2,275.00 |
2,291.30 |
2,274.25 |
2,279.45 |
0.0M |
| 2025-06-24 |
2,300.05 |
2,310.00 |
2,264.75 |
2,275.15 |
0.1M |
| 2025-06-23 |
2,257.55 |
2,271.25 |
2,253.40 |
2,264.35 |
0.0M |
| 2025-06-20 |
2,257.50 |
2,288.40 |
2,257.50 |
2,284.95 |
0.0M |
| 2025-06-19 |
2,270.00 |
2,285.00 |
2,263.05 |
2,268.30 |
0.0M |
| 2025-06-18 |
2,258.00 |
2,284.00 |
2,255.55 |
2,281.15 |
0.0M |
| 2025-06-17 |
2,235.00 |
2,280.90 |
2,229.85 |
2,264.50 |
0.1M |
| 2025-06-16 |
2,200.30 |
2,247.00 |
2,200.30 |
2,243.65 |
0.1M |
| 2025-06-13 |
2,179.95 |
2,217.40 |
2,175.00 |
2,215.30 |
0.1M |
| 2025-06-12 |
2,220.05 |
2,263.95 |
2,209.00 |
2,218.05 |
0.1M |
| 2025-06-11 |
2,213.25 |
2,225.00 |
2,206.10 |
2,208.45 |
0.1M |
| 2025-06-10 |
2,241.00 |
2,241.00 |
2,215.00 |
2,219.70 |
0.2M |
| 2025-06-09 |
2,239.00 |
2,255.45 |
2,235.65 |
2,248.30 |
0.1M |
| 2025-06-06 |
2,258.30 |
2,258.30 |
2,239.00 |
2,245.45 |
0.0M |
| 2025-06-05 |
2,246.05 |
2,261.05 |
2,232.70 |
2,243.45 |
0.1M |
| 2025-06-04 |
2,250.00 |
2,260.00 |
2,241.00 |
2,249.10 |
0.0M |
| 2025-06-03 |
2,267.25 |
2,284.50 |
2,246.05 |
2,255.90 |
0.1M |
| 2025-06-02 |
2,261.25 |
2,272.65 |
2,258.00 |
2,267.20 |
0.0M |
| 2025-05-30 |
2,295.15 |
2,304.80 |
2,256.50 |
2,260.05 |
0.1M |
| 2025-05-29 |
2,302.10 |
2,307.65 |
2,287.65 |
2,297.25 |
0.0M |
| 2025-05-28 |
2,327.60 |
2,334.35 |
2,301.00 |
2,302.80 |
0.0M |
| 2025-05-27 |
2,315.00 |
2,350.95 |
2,301.40 |
2,328.85 |
0.1M |
| 2025-05-26 |
2,314.60 |
2,337.00 |
2,303.00 |
2,327.45 |
0.0M |
| 2025-05-23 |
2,300.40 |
2,328.40 |
2,296.05 |
2,314.60 |
0.0M |
| 2025-05-22 |
2,309.75 |
2,309.75 |
2,284.00 |
2,298.85 |
0.0M |
| 2025-05-21 |
2,295.75 |
2,315.75 |
2,291.00 |
2,311.65 |
0.0M |
| 2025-05-20 |
2,358.80 |
2,358.80 |
2,291.60 |
2,295.75 |
0.0M |
| 2025-05-19 |
2,358.95 |
2,378.50 |
2,323.90 |
2,329.40 |
0.0M |
| 2025-05-16 |
2,330.60 |
2,354.60 |
2,315.00 |
2,353.15 |
0.1M |
| 2025-05-15 |
2,283.70 |
2,334.00 |
2,267.45 |
2,330.25 |
0.1M |
| 2025-05-14 |
2,320.05 |
2,320.05 |
2,278.00 |
2,283.65 |
0.1M |
| 2025-05-13 |
2,356.00 |
2,356.00 |
2,315.50 |
2,325.10 |
0.1M |
| 2025-05-12 |
2,323.75 |
2,376.40 |
2,323.00 |
2,354.10 |
0.1M |
| 2025-05-09 |
2,230.35 |
2,332.55 |
2,230.35 |
2,300.35 |
0.0M |
| 2025-05-08 |
2,329.85 |
2,349.00 |
2,293.25 |
2,302.50 |
0.1M |
| 2025-05-07 |
2,370.75 |
2,405.00 |
2,319.05 |
2,332.65 |
0.0M |
| 2025-05-06 |
2,440.10 |
2,446.95 |
2,390.50 |
2,417.95 |
0.0M |
| 2025-05-05 |
2,421.45 |
2,474.50 |
2,421.45 |
2,437.30 |
0.0M |
| 2025-05-02 |
2,420.65 |
2,445.15 |
2,398.25 |
2,409.45 |
0.1M |
| 2025-04-30 |
2,440.55 |
2,461.45 |
2,401.00 |
2,423.30 |
0.1M |
| 2025-04-29 |
2,455.50 |
2,471.80 |
2,439.35 |
2,452.00 |
0.1M |
| 2025-04-28 |
2,411.20 |
2,459.60 |
2,406.00 |
2,452.55 |
0.0M |
| 2025-04-25 |
2,460.10 |
2,469.40 |
2,413.50 |
2,430.20 |
0.1M |
| 2025-04-24 |
2,441.15 |
2,490.70 |
2,436.20 |
2,464.60 |
0.0M |
| 2025-04-23 |
2,434.45 |
2,455.95 |
2,426.60 |
2,453.00 |
0.1M |
| 2025-04-22 |
2,445.35 |
2,449.55 |
2,413.75 |
2,433.80 |
0.1M |
| 2025-04-21 |
2,421.05 |
2,470.00 |
2,421.05 |
2,445.25 |
0.1M |
| 2025-04-17 |
2,460.00 |
2,475.20 |
2,435.00 |
2,469.65 |
0.0M |
| 2025-04-16 |
2,423.95 |
2,466.90 |
2,405.10 |
2,459.35 |
0.1M |
| 2025-04-15 |
2,394.20 |
2,425.00 |
2,385.05 |
2,417.05 |
0.1M |
| 2025-04-11 |
2,431.00 |
2,445.00 |
2,380.55 |
2,394.20 |
0.0M |
| 2025-04-09 |
2,394.30 |
2,429.05 |
2,394.10 |
2,409.70 |
0.0M |
| 2025-04-08 |
2,347.45 |
2,419.10 |
2,347.45 |
2,394.15 |
0.1M |
| 2025-04-07 |
2,250.00 |
2,354.00 |
2,205.00 |
2,338.95 |
0.1M |
| 2025-04-04 |
2,350.00 |
2,361.85 |
2,302.20 |
2,355.05 |
0.1M |
| 2025-04-03 |
2,299.55 |
2,355.00 |
2,288.55 |
2,348.70 |
0.0M |
| 2025-04-02 |
2,316.80 |
2,323.45 |
2,292.35 |
2,306.65 |
0.1M |
| 2025-04-01 |
2,340.65 |
2,361.85 |
2,306.90 |
2,315.40 |
0.1M |
| 2025-03-28 |
2,340.30 |
2,362.70 |
2,322.35 |
2,337.70 |
0.2M |
| 2025-03-27 |
2,305.30 |
2,348.90 |
2,290.40 |
2,338.20 |
0.1M |
| 2025-03-26 |
2,335.00 |
2,340.65 |
2,303.95 |
2,326.20 |
0.1M |
| 2025-03-25 |
2,325.00 |
2,338.00 |
2,309.70 |
2,330.35 |
0.1M |
| 2025-03-24 |
2,300.30 |
2,329.00 |
2,300.30 |
2,322.00 |
0.1M |
| 2025-03-21 |
2,288.10 |
2,315.00 |
2,277.50 |
2,300.25 |
0.1M |
| 2025-03-20 |
2,294.95 |
2,306.85 |
2,270.00 |
2,287.00 |
0.0M |
| 2025-03-19 |
2,283.95 |
2,287.45 |
2,267.15 |
2,279.90 |
0.0M |
| 2025-03-18 |
2,230.00 |
2,289.75 |
2,222.20 |
2,273.60 |
0.1M |
| 2025-03-17 |
2,224.95 |
2,235.75 |
2,197.00 |
2,219.80 |
0.0M |
| 2025-03-13 |
2,267.45 |
2,267.45 |
2,224.25 |
2,230.95 |
0.0M |
| 2025-03-12 |
2,286.70 |
2,294.10 |
2,247.65 |
2,251.00 |
0.1M |
| 2025-03-11 |
2,270.05 |
2,290.80 |
2,256.95 |
2,286.70 |
0.1M |
| 2025-03-10 |
2,274.80 |
2,292.00 |
2,262.75 |
2,279.30 |
0.1M |
| 2025-03-07 |
2,274.95 |
2,277.65 |
2,248.10 |
2,269.05 |
0.0M |
| 2025-03-06 |
2,192.95 |
2,274.85 |
2,186.00 |
2,267.10 |
0.1M |
| 2025-03-05 |
2,132.00 |
2,182.70 |
2,125.00 |
2,165.25 |
0.1M |
| 2025-03-04 |
2,166.35 |
2,166.35 |
2,125.00 |
2,132.35 |
0.2M |
| 2025-03-03 |
2,180.00 |
2,194.00 |
2,128.05 |
2,168.40 |
0.1M |
| 2025-02-28 |
2,201.00 |
2,213.10 |
2,176.00 |
2,179.95 |
0.1M |
| 2025-02-27 |
2,224.75 |
2,228.70 |
2,198.90 |
2,213.90 |
0.1M |
| 2025-02-25 |
2,245.00 |
2,257.65 |
2,217.10 |
2,225.00 |
0.1M |
| 2025-02-24 |
2,253.65 |
2,259.00 |
2,241.00 |
2,248.45 |
0.0M |
| 2025-02-21 |
2,249.05 |
2,266.50 |
2,236.35 |
2,257.20 |
0.0M |
| 2025-02-20 |
2,239.35 |
2,257.10 |
2,232.50 |
2,249.30 |
0.0M |
| 2025-02-19 |
2,238.00 |
2,249.95 |
2,227.00 |
2,236.95 |
0.0M |
| 2025-02-18 |
2,250.80 |
2,250.80 |
2,220.00 |
2,237.50 |
0.0M |
| 2025-02-17 |
2,240.80 |
2,259.50 |
2,226.85 |
2,248.65 |
0.0M |
| 2025-02-14 |
2,235.95 |
2,240.70 |
2,203.10 |
2,230.85 |
0.2M |
| 2025-02-13 |
2,236.95 |
2,249.50 |
2,220.80 |
2,235.95 |
0.0M |
| 2025-02-12 |
2,239.10 |
2,240.00 |
2,186.35 |
2,228.05 |
0.0M |
| 2025-02-11 |
2,270.05 |
2,281.90 |
2,225.85 |
2,239.90 |
0.2M |
| 2025-02-10 |
2,275.00 |
2,278.00 |
2,254.10 |
2,269.85 |
0.1M |
| 2025-02-07 |
2,263.55 |
2,277.15 |
2,244.40 |
2,272.40 |
0.0M |
| 2025-02-06 |
2,288.45 |
2,298.90 |
2,260.10 |
2,263.35 |
0.1M |
| 2025-02-05 |
2,280.00 |
2,296.20 |
2,235.00 |
2,275.65 |
0.2M |
| 2025-02-04 |
2,302.10 |
2,416.20 |
2,264.50 |
2,355.25 |
0.3M |
| 2025-02-03 |
2,369.80 |
2,369.80 |
2,278.00 |
2,293.60 |
0.0M |
| 2025-02-01 |
2,321.85 |
2,387.95 |
2,285.45 |
2,350.80 |
0.1M |
| 2025-01-31 |
2,255.00 |
2,305.00 |
2,235.40 |
2,301.05 |
0.1M |
| 2025-01-30 |
2,229.45 |
2,259.00 |
2,215.95 |
2,250.90 |
0.0M |
| 2025-01-29 |
2,244.85 |
2,248.35 |
2,212.85 |
2,221.65 |
0.0M |
| 2025-01-28 |
2,251.70 |
2,267.00 |
2,234.75 |
2,241.25 |
0.1M |
| 2025-01-27 |
2,258.45 |
2,277.00 |
2,246.80 |
2,251.65 |
0.0M |
| 2025-01-24 |
2,289.65 |
2,296.00 |
2,255.20 |
2,261.80 |
0.0M |
| 2025-01-23 |
2,262.55 |
2,301.85 |
2,246.70 |
2,276.45 |
0.0M |
| 2025-01-22 |
2,261.80 |
2,270.00 |
2,246.00 |
2,262.75 |
0.1M |
| 2025-01-21 |
2,284.85 |
2,314.85 |
2,254.15 |
2,259.65 |
0.1M |
| 2025-01-20 |
2,286.90 |
2,286.90 |
2,251.20 |
2,280.10 |
0.0M |
| 2025-01-17 |
2,229.65 |
2,269.00 |
2,214.00 |
2,259.70 |
0.1M |
| 2025-01-16 |
2,254.00 |
2,254.00 |
2,208.90 |
2,216.40 |
0.0M |
| 2025-01-15 |
2,269.95 |
2,269.95 |
2,219.55 |
2,228.60 |
0.0M |
| 2025-01-14 |
2,253.05 |
2,286.75 |
2,237.05 |
2,239.75 |
0.1M |
| 2025-01-13 |
2,303.70 |
2,303.70 |
2,247.05 |
2,252.75 |
0.1M |
| 2025-01-10 |
2,349.80 |
2,349.80 |
2,315.75 |
2,319.70 |
0.1M |
| 2025-01-09 |
2,335.10 |
2,361.00 |
2,322.20 |
2,350.60 |
0.2M |
| 2025-01-08 |
2,289.95 |
2,337.45 |
2,272.75 |
2,334.40 |
0.1M |
| 2025-01-07 |
2,270.00 |
2,315.95 |
2,270.00 |
2,293.10 |
0.1M |
| 2025-01-06 |
2,334.25 |
2,338.00 |
2,257.00 |
2,268.15 |
0.1M |
| 2025-01-03 |
2,362.70 |
2,362.70 |
2,322.95 |
2,334.25 |
0.1M |
| 2025-01-02 |
2,318.70 |
2,347.85 |
2,294.60 |
2,343.00 |
0.1M |
| 2025-01-01 |
2,294.95 |
2,322.85 |
2,282.10 |
2,304.75 |
0.1M |