5,049.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:07 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 09:15 | 5,249.50 | 5,249.50 | 5,215.00 | 5,223.00 | 0.2K |
| 09:16 | 5,223.00 | 5,225.00 | 5,201.00 | 5,201.00 | 0.1K |
| 09:17 | 5,201.00 | 5,208.00 | 5,201.00 | 5,205.00 | 0.1K |
| 09:18 | 5,217.50 | 5,217.50 | 5,201.00 | 5,201.00 | 0.2K |
| 09:19 | 5,194.50 | 5,214.50 | 5,194.50 | 5,214.50 | 0.4K |
| 09:20 | 5,214.50 | 5,215.00 | 5,209.00 | 5,209.00 | 0.0K |
| 09:21 | 5,220.00 | 5,220.00 | 5,218.50 | 5,218.50 | 0.1K |
| 09:22 | 5,212.00 | 5,218.50 | 5,212.00 | 5,218.50 | 0.0K |
| 09:23 | 5,220.00 | 5,220.00 | 5,219.50 | 5,219.50 | 0.2K |
| 09:24 | 5,210.50 | 5,210.50 | 5,205.00 | 5,205.00 | 0.1K |
| 09:25 | 5,207.00 | 5,208.00 | 5,207.00 | 5,208.00 | 0.0K |
| 09:26 | 5,219.00 | 5,219.00 | 5,207.50 | 5,207.50 | 0.1K |
| 09:27 | 5,212.00 | 5,215.00 | 5,210.50 | 5,210.50 | 0.0K |
| 09:28 | 5,208.50 | 5,213.00 | 5,208.50 | 5,213.00 | 0.0K |
| 09:29 | 5,201.00 | 5,210.00 | 5,201.00 | 5,210.00 | 0.0K |
| 09:30 | 5,201.50 | 5,202.00 | 5,196.00 | 5,202.00 | 0.1K |
| 09:31 | 5,202.50 | 5,202.50 | 5,198.00 | 5,198.00 | 0.0K |
| 09:32 | 5,194.50 | 5,194.50 | 5,176.00 | 5,176.00 | 0.2K |
| 09:33 | 5,185.50 | 5,199.00 | 5,185.50 | 5,199.00 | 0.1K |
| 09:34 | 5,192.00 | 5,207.50 | 5,192.00 | 5,207.50 | 0.1K |
| 09:35 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 09:36 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 09:37 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | 0.0K |
| 09:38 | 5,204.00 | 5,204.00 | 5,196.00 | 5,199.50 | 0.0K |
| 09:39 | 5,199.50 | 5,208.00 | 5,199.50 | 5,208.00 | 0.1K |
| 09:40 | 5,204.50 | 5,204.50 | 5,204.50 | 5,204.50 | 0.0K |
| 09:41 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | 0.0K |
| 09:42 | 5,200.50 | 5,200.50 | 5,200.00 | 5,200.00 | 0.0K |
| 09:43 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0K |
| 09:46 | 5,192.00 | 5,192.00 | 5,191.00 | 5,191.50 | 0.0K |
| 09:47 | 5,191.50 | 5,193.00 | 5,191.50 | 5,193.00 | 0.0K |
| 09:48 | 5,193.00 | 5,194.00 | 5,193.00 | 5,194.00 | 0.0K |
| 09:49 | 5,194.50 | 5,195.00 | 5,194.50 | 5,195.00 | 0.0K |
| 09:50 | 5,190.00 | 5,190.00 | 5,185.00 | 5,185.00 | 0.0K |
| 09:51 | 5,187.00 | 5,187.00 | 5,181.50 | 5,181.50 | 0.1K |
| 09:52 | 5,183.50 | 5,183.50 | 5,183.50 | 5,183.50 | 0.0K |
| 09:53 | 5,180.00 | 5,187.50 | 5,180.00 | 5,187.50 | 0.1K |
| 09:54 | 5,178.00 | 5,178.00 | 5,178.00 | 5,178.00 | 0.1K |
| 09:55 | 5,176.00 | 5,180.00 | 5,176.00 | 5,180.00 | 0.1K |
| 09:56 | 5,179.50 | 5,179.50 | 5,179.50 | 5,179.50 | 0.0K |
| 09:57 | 5,179.50 | 5,179.50 | 5,179.50 | 5,179.50 | 0.0K |
| 09:58 | 5,178.00 | 5,178.00 | 5,178.00 | 5,178.00 | 0.0K |
| 09:59 | 5,178.00 | 5,178.00 | 5,175.00 | 5,175.00 | 0.0K |
| 10:00 | 5,175.00 | 5,177.50 | 5,175.00 | 5,177.50 | 0.0K |
| 10:01 | 5,177.50 | 5,180.50 | 5,177.50 | 5,180.50 | 0.1K |
| 10:02 | 5,181.00 | 5,181.00 | 5,181.00 | 5,181.00 | 0.0K |
| 10:03 | 5,181.00 | 5,181.00 | 5,177.50 | 5,178.00 | 0.1K |
| 10:04 | 5,178.00 | 5,179.50 | 5,175.00 | 5,179.50 | 0.0K |
| 10:05 | 5,180.00 | 5,187.50 | 5,180.00 | 5,187.50 | 0.0K |
| 10:06 | 5,184.50 | 5,184.50 | 5,184.50 | 5,184.50 | 0.0K |
| 10:07 | 5,183.50 | 5,183.50 | 5,183.50 | 5,183.50 | 0.0K |
| 10:08 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 10:09 | 5,180.00 | 5,183.50 | 5,180.00 | 5,183.50 | 0.0K |
| 10:10 | 5,177.00 | 5,177.50 | 5,177.00 | 5,177.50 | 0.0K |
| 10:11 | 5,181.50 | 5,181.50 | 5,181.50 | 5,181.50 | 0.0K |
| 10:12 | 5,181.50 | 5,181.50 | 5,178.00 | 5,178.00 | 0.0K |
| 10:13 | 5,180.50 | 5,180.50 | 5,178.00 | 5,178.00 | 0.0K |
| 10:14 | 5,178.00 | 5,181.50 | 5,178.00 | 5,181.00 | 0.0K |
| 10:15 | 5,188.50 | 5,188.50 | 5,181.50 | 5,181.50 | 0.0K |
| 10:17 | 5,184.50 | 5,184.50 | 5,184.50 | 5,184.50 | 0.0K |
| 10:18 | 5,184.50 | 5,184.50 | 5,180.50 | 5,180.50 | 0.0K |
| 10:19 | 5,177.50 | 5,177.50 | 5,177.50 | 5,177.50 | 0.0K |
| 10:20 | 5,177.50 | 5,177.50 | 5,177.50 | 5,177.50 | 0.0K |
| 10:21 | 5,176.00 | 5,176.00 | 5,175.00 | 5,175.00 | 0.1K |
| 10:22 | 5,175.00 | 5,177.50 | 5,175.00 | 5,177.50 | 0.0K |
| 10:23 | 5,179.50 | 5,179.50 | 5,179.50 | 5,179.50 | 0.0K |
| 10:24 | 5,180.00 | 5,180.50 | 5,180.00 | 5,180.50 | 0.0K |
| 10:25 | 5,181.50 | 5,183.00 | 5,181.50 | 5,181.50 | 0.0K |
| 10:26 | 5,181.50 | 5,181.50 | 5,181.50 | 5,181.50 | 0.0K |
| 10:27 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 10:28 | 5,180.00 | 5,189.00 | 5,177.50 | 5,189.00 | 0.0K |
| 10:29 | 5,183.50 | 5,183.50 | 5,183.50 | 5,183.50 | 0.0K |
| 10:30 | 5,178.00 | 5,182.00 | 5,178.00 | 5,182.00 | 0.0K |
| 10:31 | 5,177.50 | 5,177.50 | 5,177.50 | 5,177.50 | 0.0K |
| 10:32 | 5,177.50 | 5,177.50 | 5,176.00 | 5,176.00 | 0.0K |
| 10:33 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.0K |
| 10:34 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.0K |
| 10:35 | 5,170.50 | 5,171.00 | 5,163.50 | 5,163.50 | 0.4K |
| 10:36 | 5,163.50 | 5,163.50 | 5,161.00 | 5,161.00 | 0.1K |
| 10:37 | 5,160.00 | 5,160.00 | 5,156.00 | 5,156.00 | 0.2K |
| 10:38 | 5,154.50 | 5,155.50 | 5,154.50 | 5,155.00 | 0.2K |
| 10:39 | 5,147.00 | 5,147.00 | 5,146.50 | 5,146.50 | 0.3K |
| 10:40 | 5,142.00 | 5,148.50 | 5,142.00 | 5,148.50 | 0.1K |
| 10:41 | 5,150.00 | 5,154.50 | 5,150.00 | 5,154.50 | 0.0K |
| 10:42 | 5,154.50 | 5,154.50 | 5,152.50 | 5,152.50 | 0.1K |
| 10:44 | 5,153.00 | 5,153.00 | 5,152.00 | 5,152.00 | 0.0K |
| 10:45 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 10:46 | 5,155.00 | 5,155.00 | 5,154.50 | 5,154.50 | 0.0K |
| 10:47 | 5,154.50 | 5,155.00 | 5,154.50 | 5,155.00 | 0.1K |
| 10:48 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | 0.0K |
| 10:49 | 5,150.50 | 5,150.50 | 5,150.50 | 5,150.50 | 0.1K |
| 10:50 | 5,148.00 | 5,148.00 | 5,148.00 | 5,148.00 | 0.0K |
| 10:51 | 5,143.00 | 5,143.50 | 5,140.00 | 5,140.00 | 0.1K |
| 10:52 | 5,146.00 | 5,152.00 | 5,146.00 | 5,152.00 | 0.0K |
| 10:53 | 5,147.00 | 5,147.00 | 5,142.00 | 5,142.00 | 0.0K |
| 10:54 | 5,142.00 | 5,142.00 | 5,138.00 | 5,138.00 | 0.2K |
| 10:55 | 5,138.00 | 5,145.00 | 5,138.00 | 5,140.00 | 0.0K |
| 10:56 | 5,145.50 | 5,145.50 | 5,145.50 | 5,145.50 | 0.0K |
| 10:57 | 5,141.50 | 5,146.00 | 5,141.00 | 5,141.00 | 0.2K |
| 10:58 | 5,140.50 | 5,140.50 | 5,140.00 | 5,140.00 | 0.0K |
| 10:59 | 5,140.00 | 5,140.50 | 5,140.00 | 5,140.50 | 0.0K |
| 11:00 | 5,144.00 | 5,144.00 | 5,142.00 | 5,142.00 | 0.0K |
| 11:01 | 5,143.50 | 5,143.50 | 5,138.50 | 5,140.50 | 0.1K |
| 11:02 | 5,138.00 | 5,138.00 | 5,137.50 | 5,137.50 | 0.0K |
| 11:03 | 5,136.50 | 5,137.00 | 5,136.50 | 5,137.00 | 0.6K |
| 11:04 | 5,135.50 | 5,135.50 | 5,135.50 | 5,135.50 | 0.1K |
| 11:05 | 5,139.00 | 5,139.00 | 5,139.00 | 5,139.00 | 0.0K |
| 11:06 | 5,150.00 | 5,150.50 | 5,150.00 | 5,150.50 | 0.3K |
| 11:07 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 11:08 | 5,150.00 | 5,150.00 | 5,144.50 | 5,144.50 | 0.4K |
| 11:09 | 5,146.50 | 5,148.50 | 5,143.00 | 5,143.00 | 0.0K |
| 11:10 | 5,147.50 | 5,147.50 | 5,146.00 | 5,146.00 | 0.0K |
| 11:11 | 5,143.00 | 5,143.00 | 5,138.00 | 5,138.00 | 0.2K |
| 11:12 | 5,145.00 | 5,145.00 | 5,137.50 | 5,137.50 | 0.1K |
| 11:13 | 5,136.00 | 5,138.50 | 5,136.00 | 5,138.00 | 0.0K |
| 11:14 | 5,138.00 | 5,138.00 | 5,135.50 | 5,135.50 | 0.0K |
| 11:15 | 5,135.50 | 5,135.50 | 5,130.50 | 5,134.50 | 0.2K |
| 11:16 | 5,130.50 | 5,130.50 | 5,129.00 | 5,129.00 | 0.0K |
| 11:17 | 5,128.50 | 5,128.50 | 5,128.50 | 5,128.50 | 0.0K |
| 11:18 | 5,130.00 | 5,135.00 | 5,130.00 | 5,135.00 | 0.0K |
| 11:19 | 5,132.00 | 5,132.00 | 5,100.50 | 5,100.50 | 2.0K |
| 11:20 | 5,100.00 | 5,113.50 | 5,100.00 | 5,102.00 | 0.6K |
| 11:21 | 5,103.50 | 5,119.00 | 5,103.50 | 5,119.00 | 0.2K |
| 11:22 | 5,112.50 | 5,117.00 | 5,108.50 | 5,108.50 | 0.1K |
| 11:23 | 5,109.00 | 5,110.00 | 5,105.50 | 5,106.50 | 1.3K |
| 11:24 | 5,105.50 | 5,105.50 | 5,096.50 | 5,097.50 | 0.7K |
| 11:25 | 5,097.00 | 5,100.00 | 5,097.00 | 5,100.00 | 0.1K |
| 11:26 | 5,100.00 | 5,100.00 | 5,095.00 | 5,096.00 | 0.2K |
| 11:27 | 5,097.00 | 5,097.00 | 5,096.00 | 5,096.00 | 0.0K |
| 11:28 | 5,095.50 | 5,096.00 | 5,095.50 | 5,096.00 | 0.0K |
| 11:29 | 5,096.00 | 5,096.00 | 5,093.00 | 5,094.50 | 0.0K |
| 11:30 | 5,094.50 | 5,094.50 | 5,094.50 | 5,094.50 | 0.0K |
| 11:31 | 5,090.00 | 5,093.00 | 5,088.50 | 5,092.00 | 0.3K |
| 11:32 | 5,093.50 | 5,093.50 | 5,092.50 | 5,092.50 | 0.1K |
| 11:33 | 5,091.50 | 5,093.00 | 5,091.50 | 5,093.00 | 0.0K |
| 11:34 | 5,093.00 | 5,093.00 | 5,093.00 | 5,093.00 | 0.0K |
| 11:35 | 5,092.50 | 5,092.50 | 5,090.00 | 5,092.00 | 0.1K |
| 11:36 | 5,090.00 | 5,091.50 | 5,089.50 | 5,091.50 | 0.0K |
| 11:37 | 5,091.50 | 5,091.50 | 5,091.50 | 5,091.50 | 0.0K |
| 11:38 | 5,091.50 | 5,091.50 | 5,091.50 | 5,091.50 | 0.0K |
| 11:39 | 5,090.00 | 5,090.00 | 5,089.50 | 5,089.50 | 0.0K |
| 11:40 | 5,090.00 | 5,090.00 | 5,089.50 | 5,089.50 | 0.0K |
| 11:41 | 5,090.50 | 5,090.50 | 5,087.50 | 5,087.50 | 0.3K |
| 11:42 | 5,087.50 | 5,088.00 | 5,082.00 | 5,082.00 | 0.1K |
| 11:43 | 5,081.50 | 5,086.50 | 5,081.50 | 5,086.50 | 0.1K |
| 11:44 | 5,089.00 | 5,089.50 | 5,089.00 | 5,089.00 | 0.0K |
| 11:45 | 5,089.00 | 5,090.00 | 5,086.00 | 5,089.50 | 0.1K |
| 11:46 | 5,089.50 | 5,090.00 | 5,089.50 | 5,089.50 | 0.0K |
| 11:47 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 11:48 | 5,090.00 | 5,090.00 | 5,089.50 | 5,089.50 | 0.1K |
| 11:49 | 5,089.50 | 5,089.50 | 5,089.50 | 5,089.50 | 0.0K |
| 11:50 | 5,089.50 | 5,090.00 | 5,089.50 | 5,090.00 | 0.0K |
| 11:51 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 11:52 | 5,090.00 | 5,090.00 | 5,089.50 | 5,089.50 | 0.0K |
| 11:53 | 5,090.00 | 5,090.00 | 5,088.50 | 5,088.50 | 0.0K |
| 11:54 | 5,090.00 | 5,090.00 | 5,089.00 | 5,089.00 | 0.1K |
| 11:55 | 5,089.50 | 5,090.00 | 5,089.50 | 5,090.00 | 0.0K |
| 11:56 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 11:57 | 5,090.00 | 5,090.00 | 5,089.50 | 5,089.50 | 0.0K |
| 11:58 | 5,091.50 | 5,094.50 | 5,091.50 | 5,094.50 | 0.4K |
| 11:59 | 5,099.00 | 5,099.00 | 5,092.00 | 5,092.00 | 0.1K |
| 12:00 | 5,098.00 | 5,099.00 | 5,098.00 | 5,099.00 | 0.0K |
| 12:01 | 5,098.50 | 5,098.50 | 5,098.50 | 5,098.50 | 0.1K |
| 12:02 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1.2K |
| 12:03 | 5,099.50 | 5,099.50 | 5,097.50 | 5,097.50 | 0.0K |
| 12:04 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 12:05 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 12:06 | 5,100.00 | 5,100.00 | 5,097.50 | 5,100.00 | 0.0K |
| 12:07 | 5,100.00 | 5,100.00 | 5,099.50 | 5,099.50 | 0.0K |
| 12:08 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 12:09 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 12:10 | 5,099.00 | 5,100.00 | 5,099.00 | 5,100.00 | 0.0K |
| 12:11 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 12:13 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 12:14 | 5,096.50 | 5,100.00 | 5,096.50 | 5,099.50 | 0.1K |
| 12:15 | 5,100.00 | 5,100.00 | 5,099.50 | 5,099.50 | 0.0K |
| 12:16 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 12:17 | 5,098.50 | 5,100.00 | 5,098.50 | 5,100.00 | 0.0K |
| 12:18 | 5,099.50 | 5,099.50 | 5,099.50 | 5,099.50 | 0.0K |
| 12:19 | 5,099.50 | 5,099.50 | 5,099.50 | 5,099.50 | 0.1K |
| 12:20 | 5,099.50 | 5,099.50 | 5,098.50 | 5,098.50 | 0.0K |
| 12:21 | 5,099.50 | 5,099.50 | 5,099.50 | 5,099.50 | 0.0K |
| 12:22 | 5,099.50 | 5,099.50 | 5,099.50 | 5,099.50 | 0.0K |
| 12:23 | 5,099.50 | 5,100.00 | 5,099.50 | 5,100.00 | 0.0K |
| 12:24 | 5,099.50 | 5,099.50 | 5,099.50 | 5,099.50 | 0.0K |
| 12:25 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 12:26 | 5,100.00 | 5,100.00 | 5,098.00 | 5,100.00 | 0.0K |
| 12:27 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 12:28 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 12:29 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 12:30 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 12:32 | 5,100.00 | 5,100.00 | 5,099.50 | 5,099.50 | 0.0K |
| 12:33 | 5,099.50 | 5,099.50 | 5,099.50 | 5,099.50 | 0.0K |
| 12:34 | 5,099.00 | 5,099.00 | 5,099.00 | 5,099.00 | 0.0K |
| 12:35 | 5,099.50 | 5,100.00 | 5,099.50 | 5,099.50 | 0.1K |
| 12:36 | 5,100.00 | 5,100.00 | 5,099.00 | 5,099.00 | 0.1K |
| 12:37 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 12:38 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 12:39 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 12:40 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 12:41 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.8K |
| 12:42 | 5,100.00 | 5,100.00 | 5,097.00 | 5,097.00 | 0.5K |
| 12:44 | 5,099.50 | 5,099.50 | 5,097.00 | 5,098.00 | 0.0K |
| 12:45 | 5,098.00 | 5,099.50 | 5,096.50 | 5,099.50 | 0.6K |
| 12:46 | 5,099.50 | 5,099.50 | 5,093.00 | 5,099.50 | 0.1K |
| 12:47 | 5,100.00 | 5,100.00 | 5,098.50 | 5,100.00 | 0.1K |
| 12:48 | 5,099.50 | 5,100.00 | 5,099.50 | 5,100.00 | 0.0K |
| 12:49 | 5,099.50 | 5,100.00 | 5,099.50 | 5,100.00 | 0.0K |
| 12:50 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 12:51 | 5,100.00 | 5,100.00 | 5,099.00 | 5,099.00 | 0.1K |
| 12:53 | 5,098.50 | 5,098.50 | 5,098.50 | 5,098.50 | 0.1K |
| 12:54 | 5,091.50 | 5,096.00 | 5,091.50 | 5,096.00 | 0.0K |
| 12:55 | 5,096.00 | 5,096.00 | 5,095.00 | 5,095.00 | 0.0K |
| 12:56 | 5,099.00 | 5,099.00 | 5,099.00 | 5,099.00 | 0.0K |
| 12:57 | 5,098.00 | 5,098.00 | 5,098.00 | 5,098.00 | 0.0K |
| 12:58 | 5,098.00 | 5,098.00 | 5,097.00 | 5,097.00 | 0.0K |
| 12:59 | 5,098.50 | 5,098.50 | 5,098.50 | 5,098.50 | 0.0K |
| 13:01 | 5,095.00 | 5,098.50 | 5,088.00 | 5,089.50 | 0.1K |
| 13:02 | 5,089.00 | 5,089.00 | 5,089.00 | 5,089.00 | 0.0K |
| 13:03 | 5,090.00 | 5,090.00 | 5,083.50 | 5,083.50 | 0.0K |
| 13:04 | 5,089.50 | 5,089.50 | 5,070.00 | 5,070.00 | 0.3K |
| 13:05 | 5,078.50 | 5,083.00 | 5,077.00 | 5,077.00 | 0.4K |
| 13:06 | 5,077.00 | 5,089.00 | 5,077.00 | 5,088.50 | 0.1K |
| 13:07 | 5,088.50 | 5,088.50 | 5,088.00 | 5,088.00 | 0.0K |
| 13:08 | 5,087.00 | 5,087.00 | 5,087.00 | 5,087.00 | 0.0K |
| 13:09 | 5,084.00 | 5,087.00 | 5,084.00 | 5,087.00 | 0.0K |
| 13:10 | 5,087.00 | 5,087.00 | 5,087.00 | 5,087.00 | 0.0K |
| 13:11 | 5,092.50 | 5,092.50 | 5,091.50 | 5,091.50 | 0.1K |
| 13:12 | 5,087.50 | 5,092.50 | 5,087.50 | 5,092.50 | 0.1K |
| 13:13 | 5,098.00 | 5,098.00 | 5,093.00 | 5,093.00 | 0.0K |
| 13:14 | 5,093.00 | 5,096.50 | 5,093.00 | 5,096.50 | 0.0K |
| 13:15 | 5,090.50 | 5,090.50 | 5,090.50 | 5,090.50 | 0.0K |
| 13:16 | 5,098.00 | 5,098.00 | 5,090.50 | 5,090.50 | 0.0K |
| 13:17 | 5,097.50 | 5,097.50 | 5,091.50 | 5,091.50 | 0.0K |
| 13:18 | 5,097.00 | 5,097.00 | 5,091.50 | 5,091.50 | 0.0K |
| 13:19 | 5,090.00 | 5,090.00 | 5,088.00 | 5,088.00 | 0.0K |
| 13:20 | 5,088.50 | 5,088.50 | 5,088.50 | 5,088.50 | 0.0K |
| 13:21 | 5,084.50 | 5,084.50 | 5,084.50 | 5,084.50 | 0.0K |
| 13:22 | 5,084.50 | 5,088.00 | 5,084.50 | 5,088.00 | 0.0K |
| 13:23 | 5,084.00 | 5,097.00 | 5,084.00 | 5,097.00 | 0.0K |
| 13:24 | 5,096.50 | 5,097.00 | 5,091.50 | 5,097.00 | 0.0K |
| 13:25 | 5,091.00 | 5,096.50 | 5,091.00 | 5,096.50 | 0.0K |
| 13:26 | 5,091.00 | 5,095.50 | 5,091.00 | 5,095.50 | 0.0K |
| 13:27 | 5,091.00 | 5,091.00 | 5,091.00 | 5,091.00 | 0.0K |
| 13:28 | 5,094.00 | 5,094.00 | 5,094.00 | 5,094.00 | 0.0K |
| 13:29 | 5,091.00 | 5,096.00 | 5,091.00 | 5,096.00 | 0.0K |
| 13:30 | 5,091.00 | 5,091.00 | 5,091.00 | 5,091.00 | 0.0K |
| 13:31 | 5,091.00 | 5,091.00 | 5,091.00 | 5,091.00 | 0.0K |
| 13:32 | 5,096.50 | 5,096.50 | 5,092.50 | 5,092.50 | 0.0K |
| 13:33 | 5,098.00 | 5,098.00 | 5,091.00 | 5,091.00 | 0.0K |
| 13:34 | 5,095.50 | 5,095.50 | 5,095.50 | 5,095.50 | 0.0K |
| 13:35 | 5,092.00 | 5,094.00 | 5,092.00 | 5,094.00 | 0.0K |
| 13:36 | 5,095.00 | 5,095.00 | 5,094.00 | 5,094.00 | 0.1K |
| 13:37 | 5,094.00 | 5,095.00 | 5,094.00 | 5,095.00 | 0.0K |
| 13:38 | 5,095.00 | 5,095.00 | 5,087.00 | 5,087.00 | 0.0K |
| 13:39 | 5,093.50 | 5,093.50 | 5,093.50 | 5,093.50 | 0.0K |
| 13:40 | 5,093.50 | 5,095.00 | 5,093.00 | 5,095.00 | 0.0K |
| 13:41 | 5,093.50 | 5,093.50 | 5,093.00 | 5,093.00 | 0.1K |
| 13:42 | 5,086.00 | 5,092.00 | 5,085.50 | 5,091.00 | 0.0K |
| 13:43 | 5,091.00 | 5,091.00 | 5,086.00 | 5,091.00 | 0.0K |
| 13:44 | 5,092.00 | 5,092.00 | 5,092.00 | 5,092.00 | 0.0K |
| 13:45 | 5,097.50 | 5,097.50 | 5,091.00 | 5,091.00 | 0.0K |
| 13:46 | 5,096.50 | 5,096.50 | 5,091.00 | 5,095.50 | 0.0K |
| 13:47 | 5,095.00 | 5,095.50 | 5,095.00 | 5,095.50 | 0.0K |
| 13:48 | 5,091.00 | 5,097.50 | 5,091.00 | 5,097.50 | 0.0K |
| 13:49 | 5,097.50 | 5,097.50 | 5,091.00 | 5,097.50 | 0.1K |
| 13:50 | 5,097.00 | 5,098.00 | 5,097.00 | 5,098.00 | 0.1K |
| 13:51 | 5,093.50 | 5,098.00 | 5,093.50 | 5,097.50 | 0.0K |
| 13:52 | 5,097.00 | 5,097.00 | 5,097.00 | 5,097.00 | 0.0K |
| 13:53 | 5,091.00 | 5,095.50 | 5,090.00 | 5,094.00 | 0.0K |
| 13:54 | 5,093.50 | 5,093.50 | 5,093.00 | 5,093.00 | 0.0K |
| 13:55 | 5,093.00 | 5,093.00 | 5,093.00 | 5,093.00 | 0.0K |
| 13:56 | 5,093.50 | 5,093.50 | 5,087.50 | 5,087.50 | 0.0K |
| 13:57 | 5,093.00 | 5,093.00 | 5,087.50 | 5,093.00 | 0.0K |
| 13:58 | 5,093.00 | 5,093.00 | 5,087.50 | 5,093.00 | 0.0K |
| 13:59 | 5,093.00 | 5,093.00 | 5,090.00 | 5,090.00 | 0.0K |
| 14:00 | 5,085.50 | 5,090.00 | 5,085.50 | 5,090.00 | 0.0K |
| 14:01 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 14:02 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 14:03 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 14:04 | 5,090.00 | 5,090.00 | 5,085.00 | 5,089.50 | 0.0K |
| 14:05 | 5,089.50 | 5,090.00 | 5,089.50 | 5,090.00 | 0.1K |
| 14:06 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 14:07 | 5,090.00 | 5,091.00 | 5,085.50 | 5,091.00 | 0.0K |
| 14:08 | 5,091.50 | 5,096.50 | 5,091.50 | 5,091.50 | 0.0K |
| 14:09 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 14:10 | 5,094.50 | 5,094.50 | 5,093.50 | 5,093.50 | 0.0K |
| 14:11 | 5,093.50 | 5,094.00 | 5,089.00 | 5,094.00 | 0.0K |
| 14:12 | 5,090.00 | 5,094.50 | 5,090.00 | 5,094.50 | 0.0K |
| 14:13 | 5,094.50 | 5,094.50 | 5,090.00 | 5,094.00 | 0.0K |
| 14:14 | 5,094.00 | 5,094.00 | 5,090.00 | 5,094.00 | 0.0K |
| 14:15 | 5,093.50 | 5,093.50 | 5,090.00 | 5,093.50 | 0.0K |
| 14:16 | 5,093.50 | 5,098.50 | 5,090.00 | 5,098.50 | 0.2K |
| 14:17 | 5,100.00 | 5,100.00 | 5,095.00 | 5,100.00 | 0.1K |
| 14:18 | 5,100.00 | 5,100.00 | 5,095.50 | 5,095.50 | 0.1K |
| 14:19 | 5,095.00 | 5,099.50 | 5,095.00 | 5,099.50 | 0.2K |
| 14:20 | 5,092.50 | 5,098.50 | 5,092.50 | 5,097.00 | 0.0K |
| 14:21 | 5,097.50 | 5,098.00 | 5,096.00 | 5,098.00 | 0.1K |
| 14:22 | 5,099.00 | 5,099.00 | 5,092.00 | 5,092.00 | 0.0K |
| 14:23 | 5,098.50 | 5,098.50 | 5,093.00 | 5,097.00 | 0.0K |
| 14:24 | 5,090.00 | 5,099.00 | 5,090.00 | 5,099.00 | 0.1K |
| 14:25 | 5,097.50 | 5,097.50 | 5,094.00 | 5,097.50 | 0.0K |
| 14:26 | 5,097.50 | 5,098.50 | 5,097.50 | 5,098.50 | 0.0K |
| 14:27 | 5,094.00 | 5,098.00 | 5,094.00 | 5,098.00 | 0.0K |
| 14:28 | 5,094.00 | 5,098.00 | 5,094.00 | 5,098.00 | 0.0K |
| 14:29 | 5,094.00 | 5,098.00 | 5,094.00 | 5,098.00 | 0.0K |
| 14:30 | 5,095.00 | 5,100.00 | 5,095.00 | 5,095.50 | 0.0K |
| 14:31 | 5,095.50 | 5,100.00 | 5,095.00 | 5,100.00 | 0.1K |
| 14:32 | 5,099.50 | 5,099.50 | 5,094.00 | 5,094.00 | 0.3K |
| 14:33 | 5,093.50 | 5,094.00 | 5,090.50 | 5,090.50 | 0.0K |
| 14:34 | 5,095.00 | 5,095.00 | 5,090.50 | 5,095.00 | 0.0K |
| 14:35 | 5,091.50 | 5,094.50 | 5,090.00 | 5,093.50 | 0.2K |
| 14:36 | 5,090.00 | 5,090.00 | 5,085.50 | 5,085.50 | 0.0K |
| 14:37 | 5,089.50 | 5,089.50 | 5,089.50 | 5,089.50 | 0.0K |
| 14:38 | 5,089.50 | 5,089.50 | 5,086.00 | 5,089.50 | 0.0K |
| 14:39 | 5,089.50 | 5,089.50 | 5,084.00 | 5,086.00 | 0.1K |
| 14:40 | 5,088.00 | 5,088.00 | 5,085.00 | 5,085.00 | 0.1K |
| 14:41 | 5,085.00 | 5,088.50 | 5,084.50 | 5,088.50 | 0.0K |
| 14:42 | 5,089.00 | 5,090.00 | 5,085.50 | 5,085.50 | 0.5K |
| 14:43 | 5,086.00 | 5,090.00 | 5,086.00 | 5,090.00 | 0.0K |
| 14:44 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.4K |
| 14:45 | 5,090.00 | 5,090.00 | 5,086.00 | 5,089.50 | 0.0K |
| 14:46 | 5,089.50 | 5,089.50 | 5,089.50 | 5,089.50 | 0.0K |
| 14:47 | 5,090.00 | 5,090.00 | 5,085.50 | 5,089.50 | 0.0K |
| 14:48 | 5,086.00 | 5,090.00 | 5,086.00 | 5,089.50 | 0.0K |
| 14:49 | 5,089.50 | 5,090.00 | 5,089.50 | 5,090.00 | 0.0K |
| 14:50 | 5,090.00 | 5,090.00 | 5,085.50 | 5,090.00 | 0.0K |
| 14:51 | 5,090.00 | 5,090.00 | 5,086.50 | 5,089.50 | 0.0K |
| 14:52 | 5,089.50 | 5,089.50 | 5,089.50 | 5,089.50 | 0.0K |
| 14:53 | 5,085.50 | 5,089.50 | 5,085.50 | 5,089.00 | 0.0K |
| 14:54 | 5,089.00 | 5,089.00 | 5,085.50 | 5,089.00 | 0.0K |
| 14:55 | 5,089.00 | 5,090.00 | 5,089.00 | 5,090.00 | 0.1K |
| 14:56 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 14:57 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 14:58 | 5,089.50 | 5,090.00 | 5,089.50 | 5,090.00 | 0.0K |
| 14:59 | 5,090.00 | 5,090.00 | 5,089.50 | 5,090.00 | 0.0K |
| 15:00 | 5,090.00 | 5,090.00 | 5,089.50 | 5,090.00 | 0.0K |
| 15:01 | 5,090.00 | 5,090.00 | 5,089.50 | 5,089.50 | 0.0K |
| 15:02 | 5,090.00 | 5,090.00 | 5,089.50 | 5,089.50 | 0.0K |
| 15:03 | 5,087.00 | 5,089.50 | 5,087.00 | 5,089.50 | 0.0K |
| 15:04 | 5,087.00 | 5,090.00 | 5,087.00 | 5,090.00 | 0.4K |
| 15:05 | 5,090.50 | 5,090.50 | 5,080.00 | 5,080.00 | 0.2K |
| 15:06 | 5,088.50 | 5,090.00 | 5,088.50 | 5,090.00 | 0.1K |
| 15:07 | 5,089.50 | 5,090.00 | 5,088.50 | 5,088.50 | 0.6K |
| 15:08 | 5,088.50 | 5,089.50 | 5,088.50 | 5,089.50 | 0.0K |
| 15:09 | 5,089.50 | 5,089.50 | 5,088.50 | 5,089.00 | 0.1K |
| 15:10 | 5,088.50 | 5,088.50 | 5,080.00 | 5,087.50 | 0.1K |
| 15:11 | 5,087.50 | 5,087.50 | 5,086.50 | 5,087.00 | 0.0K |
| 15:12 | 5,088.00 | 5,088.50 | 5,087.00 | 5,088.50 | 0.0K |
| 15:13 | 5,088.50 | 5,088.50 | 5,080.50 | 5,086.00 | 0.3K |
| 15:14 | 5,087.00 | 5,087.00 | 5,083.00 | 5,086.50 | 0.1K |
| 15:15 | 5,084.00 | 5,087.00 | 5,084.00 | 5,087.00 | 0.0K |
| 15:16 | 5,087.00 | 5,087.00 | 5,078.00 | 5,087.00 | 0.4K |
| 15:17 | 5,083.50 | 5,084.50 | 5,059.00 | 5,059.00 | 1.4K |
| 15:18 | 5,056.00 | 5,060.00 | 5,054.00 | 5,059.00 | 0.4K |
| 15:19 | 5,059.00 | 5,071.50 | 5,057.50 | 5,066.50 | 1.9K |
| 15:20 | 5,066.00 | 5,071.00 | 5,066.00 | 5,071.00 | 0.1K |
| 15:21 | 5,071.50 | 5,074.00 | 5,071.50 | 5,073.50 | 0.1K |
| 15:22 | 5,077.50 | 5,079.00 | 5,075.50 | 5,079.00 | 0.1K |
| 15:23 | 5,079.00 | 5,084.50 | 5,079.00 | 5,084.00 | 0.1K |
| 15:24 | 5,085.00 | 5,085.00 | 5,077.00 | 5,077.00 | 0.1K |
| 15:25 | 5,079.50 | 5,080.50 | 5,079.00 | 5,079.50 | 0.1K |
| 15:26 | 5,079.50 | 5,079.50 | 5,075.00 | 5,078.00 | 0.4K |
| 15:27 | 5,078.00 | 5,078.00 | 5,073.00 | 5,077.00 | 0.2K |
| 15:28 | 5,073.00 | 5,076.00 | 5,073.00 | 5,074.00 | 0.1K |
| 15:29 | 5,074.00 | 5,074.50 | 5,072.00 | 5,072.00 | 0.2K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,969.50 | 5,066.00 | 4,900.50 | 5,049.00 | 0.0M |
| 2025-09-25 | 5,049.00 | 5,057.50 | 4,945.00 | 4,985.00 | 0.0M |
| 2025-09-24 | 5,050.00 | 5,095.50 | 4,991.00 | 5,033.50 | 0.0M |
| 2025-09-23 | 5,250.00 | 5,250.50 | 5,048.00 | 5,072.00 | 0.0M |
| 2025-09-22 | 5,346.00 | 5,346.00 | 5,218.00 | 5,245.00 | 0.0M |
| 2025-09-19 | 5,200.00 | 5,489.00 | 5,179.00 | 5,347.00 | 0.2M |
| 2025-09-18 | 5,199.00 | 5,265.00 | 5,156.50 | 5,197.50 | 0.0M |
| 2025-09-17 | 5,230.00 | 5,247.00 | 5,151.00 | 5,195.00 | 0.0M |
| 2025-09-16 | 5,129.00 | 5,265.50 | 5,105.00 | 5,220.00 | 0.1M |
| 2025-09-15 | 5,102.00 | 5,136.50 | 5,060.00 | 5,107.50 | 0.0M |
| 2025-09-12 | 5,174.50 | 5,185.00 | 5,056.00 | 5,102.00 | 0.0M |
| 2025-09-11 | 5,125.00 | 5,158.50 | 5,103.50 | 5,114.50 | 0.0M |
| 2025-09-10 | 5,124.00 | 5,175.00 | 5,078.50 | 5,109.50 | 0.0M |
| 2025-09-09 | 5,096.50 | 5,130.00 | 5,034.50 | 5,103.00 | 0.0M |
| 2025-09-08 | 5,078.50 | 5,169.00 | 5,030.00 | 5,057.00 | 0.0M |
| 2025-09-05 | 5,133.00 | 5,177.00 | 5,061.00 | 5,082.50 | 0.0M |
| 2025-09-04 | 5,230.00 | 5,255.00 | 5,100.00 | 5,112.00 | 0.0M |
| 2025-09-03 | 5,227.00 | 5,240.00 | 5,151.00 | 5,176.00 | 0.0M |
| 2025-09-02 | 5,235.50 | 5,297.50 | 5,175.50 | 5,202.50 | 0.0M |
| 2025-09-01 | 5,294.50 | 5,294.50 | 5,200.00 | 5,214.00 | 0.0M |
| 2025-08-29 | 5,253.50 | 5,280.00 | 5,194.00 | 5,231.50 | 0.0M |
| 2025-08-28 | 5,331.00 | 5,367.00 | 5,258.50 | 5,269.00 | 0.0M |
| 2025-08-26 | 5,515.00 | 5,525.00 | 5,310.00 | 5,331.00 | 0.0M |
| 2025-08-25 | 5,542.00 | 5,590.00 | 5,485.50 | 5,501.00 | 0.0M |
| 2025-08-22 | 5,597.00 | 5,620.00 | 5,500.00 | 5,519.00 | 0.0M |
| 2025-08-21 | 5,630.00 | 5,649.50 | 5,580.00 | 5,594.50 | 0.0M |
| 2025-08-20 | 5,598.00 | 5,620.00 | 5,558.50 | 5,582.50 | 0.0M |
| 2025-08-19 | 5,529.50 | 5,577.00 | 5,461.50 | 5,564.00 | 0.0M |
| 2025-08-18 | 5,649.50 | 5,706.00 | 5,500.50 | 5,521.50 | 0.0M |
| 2025-08-14 | 5,670.00 | 5,673.50 | 5,563.50 | 5,649.50 | 0.0M |
| 2025-08-13 | 5,620.00 | 5,669.00 | 5,589.00 | 5,652.50 | 0.0M |
| 2025-08-12 | 5,674.00 | 5,700.00 | 5,580.00 | 5,642.00 | 0.0M |
| 2025-08-11 | 5,540.00 | 5,695.00 | 5,512.50 | 5,631.00 | 0.0M |
| 2025-08-08 | 5,655.00 | 5,735.00 | 5,485.50 | 5,572.50 | 0.0M |
| 2025-08-07 | 5,990.00 | 6,019.00 | 5,611.50 | 5,677.50 | 0.1M |
| 2025-08-06 | 6,343.00 | 6,415.00 | 5,930.00 | 6,019.00 | 0.2M |
| 2025-08-05 | 6,298.50 | 6,325.00 | 6,210.50 | 6,281.00 | 0.0M |
| 2025-08-04 | 6,255.00 | 6,334.00 | 6,191.50 | 6,251.00 | 0.0M |
| 2025-08-01 | 6,405.00 | 6,429.00 | 6,110.50 | 6,254.50 | 0.0M |
| 2025-07-31 | 6,320.00 | 6,450.50 | 6,290.00 | 6,322.50 | 0.0M |
| 2025-07-30 | 6,383.50 | 6,509.50 | 6,250.00 | 6,335.00 | 0.1M |
| 2025-07-29 | 6,330.00 | 6,445.00 | 6,302.50 | 6,352.00 | 0.0M |
| 2025-07-28 | 6,326.00 | 6,491.00 | 6,253.50 | 6,327.50 | 0.0M |
| 2025-07-25 | 6,356.50 | 6,360.00 | 6,210.50 | 6,336.00 | 0.0M |
| 2025-07-24 | 6,388.00 | 6,414.00 | 6,332.00 | 6,364.00 | 0.0M |
| 2025-07-23 | 6,245.00 | 6,422.00 | 6,245.00 | 6,353.50 | 0.0M |
| 2025-07-22 | 6,341.50 | 6,370.00 | 6,209.00 | 6,280.50 | 0.0M |
| 2025-07-21 | 6,348.00 | 6,348.00 | 6,266.50 | 6,288.00 | 0.0M |
| 2025-07-18 | 6,303.00 | 6,385.00 | 6,250.00 | 6,347.50 | 0.0M |
| 2025-07-17 | 6,343.00 | 6,386.50 | 6,308.00 | 6,354.50 | 0.0M |
| 2025-07-16 | 6,360.00 | 6,374.50 | 6,229.00 | 6,340.00 | 0.0M |
| 2025-07-15 | 6,282.50 | 6,410.00 | 6,209.00 | 6,359.00 | 0.1M |
| 2025-07-14 | 6,180.00 | 6,239.50 | 6,164.50 | 6,224.50 | 0.0M |
| 2025-07-11 | 6,282.00 | 6,282.00 | 6,135.00 | 6,196.00 | 0.0M |
| 2025-07-10 | 6,425.00 | 6,437.00 | 6,190.00 | 6,282.00 | 0.0M |
| 2025-07-09 | 6,492.00 | 6,500.00 | 6,423.00 | 6,443.00 | 0.0M |
| 2025-07-08 | 6,437.00 | 6,498.00 | 6,348.00 | 6,482.50 | 0.1M |
| 2025-07-07 | 6,477.50 | 6,511.00 | 6,351.00 | 6,438.00 | 0.0M |
| 2025-07-04 | 6,388.00 | 6,474.00 | 6,376.50 | 6,435.50 | 0.0M |
| 2025-07-03 | 6,399.00 | 6,451.00 | 6,353.00 | 6,405.50 | 0.0M |
| 2025-07-02 | 6,369.00 | 6,484.00 | 6,318.50 | 6,386.50 | 0.1M |
| 2025-07-01 | 6,270.00 | 6,387.00 | 6,229.00 | 6,361.00 | 0.1M |
| 2025-06-30 | 6,148.00 | 6,393.50 | 6,070.50 | 6,294.50 | 0.1M |
| 2025-06-27 | 5,914.00 | 6,187.00 | 5,900.00 | 6,114.00 | 0.2M |
| 2025-06-26 | 5,750.50 | 5,968.50 | 5,712.00 | 5,911.00 | 0.1M |
| 2025-06-25 | 5,645.00 | 5,757.50 | 5,621.00 | 5,750.00 | 0.0M |
| 2025-06-24 | 5,574.00 | 5,726.00 | 5,500.00 | 5,654.50 | 0.0M |
| 2025-06-23 | 5,551.00 | 5,578.50 | 5,485.00 | 5,511.00 | 0.0M |
| 2025-06-20 | 5,590.50 | 5,635.00 | 5,496.50 | 5,550.50 | 0.1M |
| 2025-06-19 | 5,678.00 | 5,749.00 | 5,570.50 | 5,594.50 | 0.0M |
| 2025-06-18 | 5,654.50 | 5,681.50 | 5,590.50 | 5,659.50 | 0.0M |
| 2025-06-17 | 5,509.50 | 5,671.50 | 5,457.50 | 5,654.50 | 0.0M |
| 2025-06-16 | 5,426.00 | 5,585.50 | 5,401.00 | 5,501.50 | 0.0M |
| 2025-06-13 | 5,320.00 | 5,509.50 | 5,315.00 | 5,451.00 | 0.0M |
| 2025-06-12 | 5,450.00 | 5,515.00 | 5,378.50 | 5,387.00 | 0.0M |
| 2025-06-11 | 5,449.50 | 5,533.00 | 5,425.00 | 5,450.00 | 0.0M |
| 2025-06-10 | 5,519.50 | 5,539.50 | 5,420.00 | 5,429.00 | 0.0M |
| 2025-06-09 | 5,460.50 | 5,529.00 | 5,438.50 | 5,493.00 | 0.0M |
| 2025-06-06 | 5,575.00 | 5,600.50 | 5,472.50 | 5,498.00 | 0.0M |
| 2025-06-05 | 5,600.00 | 5,637.00 | 5,544.00 | 5,575.00 | 0.0M |
| 2025-06-04 | 5,747.00 | 5,769.50 | 5,550.00 | 5,599.50 | 0.0M |
| 2025-06-03 | 5,660.00 | 5,717.00 | 5,580.50 | 5,628.00 | 0.0M |
| 2025-06-02 | 5,561.00 | 5,682.00 | 5,561.00 | 5,617.00 | 0.0M |
| 2025-05-30 | 5,731.50 | 5,731.50 | 5,560.00 | 5,678.30 | 0.0M |
| 2025-05-29 | 5,720.00 | 5,848.00 | 5,654.00 | 5,693.00 | 0.1M |
| 2025-05-28 | 5,704.00 | 5,750.00 | 5,606.60 | 5,715.50 | 0.1M |
| 2025-05-27 | 5,598.90 | 5,857.90 | 5,500.00 | 5,674.00 | 1.6M |
| 2025-05-26 | 5,053.10 | 5,151.00 | 5,020.00 | 5,130.80 | 0.1M |
| 2025-05-23 | 5,065.00 | 5,090.50 | 4,965.00 | 4,989.20 | 0.0M |
| 2025-05-22 | 5,150.00 | 5,175.80 | 5,041.40 | 5,056.90 | 0.0M |
| 2025-05-21 | 5,107.40 | 5,199.00 | 5,070.00 | 5,148.30 | 0.0M |
| 2025-05-20 | 5,079.80 | 5,134.20 | 4,979.10 | 5,107.40 | 0.0M |
| 2025-05-19 | 5,064.90 | 5,143.60 | 5,005.00 | 5,079.80 | 0.0M |
| 2025-05-16 | 5,026.00 | 5,059.80 | 4,933.00 | 5,040.70 | 0.0M |
| 2025-05-15 | 4,889.00 | 5,030.00 | 4,863.40 | 4,965.30 | 0.0M |
| 2025-05-14 | 4,808.70 | 4,901.00 | 4,752.20 | 4,884.70 | 0.0M |
| 2025-05-13 | 4,795.00 | 4,803.00 | 4,701.00 | 4,766.30 | 0.0M |
| 2025-05-12 | 4,700.00 | 4,786.20 | 4,686.10 | 4,774.10 | 0.0M |
| 2025-05-09 | 4,510.00 | 4,636.00 | 4,509.30 | 4,617.90 | 0.0M |
| 2025-05-08 | 4,718.70 | 4,718.70 | 4,594.00 | 4,614.60 | 0.0M |
| 2025-05-07 | 4,690.00 | 4,712.10 | 4,610.00 | 4,677.20 | 0.0M |
| 2025-05-06 | 4,657.80 | 4,779.00 | 4,657.80 | 4,687.40 | 0.0M |
| 2025-05-05 | 4,723.90 | 4,723.90 | 4,601.60 | 4,655.10 | 0.0M |
| 2025-05-02 | 4,670.00 | 4,759.90 | 4,400.00 | 4,677.80 | 0.0M |
| 2025-04-30 | 4,773.40 | 4,793.50 | 4,679.70 | 4,690.40 | 0.0M |
| 2025-04-29 | 4,810.00 | 4,898.00 | 4,750.70 | 4,767.20 | 0.0M |
| 2025-04-28 | 4,897.00 | 4,897.00 | 4,764.90 | 4,793.80 | 0.0M |
| 2025-04-25 | 5,020.90 | 5,020.90 | 4,783.50 | 4,897.40 | 0.0M |
| 2025-04-24 | 4,968.00 | 5,038.50 | 4,934.00 | 4,981.20 | 0.0M |
| 2025-04-23 | 4,901.00 | 4,994.00 | 4,856.90 | 4,950.70 | 0.0M |
| 2025-04-22 | 4,917.20 | 4,970.00 | 4,881.00 | 4,893.80 | 0.0M |
| 2025-04-21 | 5,005.10 | 5,027.30 | 4,878.00 | 4,897.20 | 0.0M |
| 2025-04-17 | 4,899.50 | 5,095.00 | 4,822.90 | 4,997.50 | 0.1M |
| 2025-04-16 | 4,800.00 | 4,880.00 | 4,798.60 | 4,860.00 | 0.1M |
| 2025-04-15 | 4,884.00 | 4,884.00 | 4,780.60 | 4,798.40 | 0.0M |
| 2025-04-11 | 4,768.00 | 4,894.90 | 4,738.10 | 4,826.90 | 0.0M |
| 2025-04-09 | 4,743.20 | 4,806.95 | 4,701.00 | 4,720.90 | 0.0M |
| 2025-04-08 | 4,711.20 | 4,849.90 | 4,711.10 | 4,819.85 | 0.0M |
| 2025-04-07 | 4,654.05 | 4,802.00 | 4,602.55 | 4,700.35 | 0.0M |
| 2025-04-04 | 4,932.40 | 4,932.40 | 4,761.10 | 4,815.90 | 0.0M |
| 2025-04-03 | 4,760.50 | 4,949.00 | 4,753.40 | 4,932.40 | 0.0M |
| 2025-04-02 | 4,830.55 | 4,839.95 | 4,723.00 | 4,817.90 | 0.0M |
| 2025-04-01 | 4,905.00 | 4,945.10 | 4,770.00 | 4,812.40 | 0.0M |
| 2025-03-28 | 4,777.60 | 5,288.90 | 4,757.85 | 4,909.60 | 0.4M |
| 2025-03-27 | 4,855.00 | 4,890.00 | 4,661.05 | 4,708.30 | 0.1M |
| 2025-03-26 | 4,885.00 | 4,894.80 | 4,849.00 | 4,855.35 | 0.0M |
| 2025-03-25 | 4,969.00 | 4,974.45 | 4,810.00 | 4,870.15 | 0.0M |
| 2025-03-24 | 4,900.55 | 5,025.00 | 4,882.20 | 4,936.45 | 0.0M |
| 2025-03-21 | 4,988.00 | 5,000.50 | 4,822.20 | 4,874.25 | 0.0M |
| 2025-03-20 | 4,983.95 | 5,020.00 | 4,938.30 | 4,970.80 | 0.0M |
| 2025-03-19 | 4,899.95 | 5,007.40 | 4,883.50 | 4,934.75 | 0.0M |
| 2025-03-18 | 4,887.00 | 4,949.80 | 4,805.00 | 4,859.80 | 0.0M |
| 2025-03-17 | 4,750.05 | 4,847.00 | 4,711.65 | 4,821.30 | 0.0M |
| 2025-03-13 | 4,730.95 | 4,795.40 | 4,705.00 | 4,737.95 | 0.0M |
| 2025-03-12 | 4,850.00 | 4,878.85 | 4,674.70 | 4,730.95 | 0.0M |
| 2025-03-11 | 4,917.80 | 4,925.80 | 4,762.25 | 4,842.05 | 0.0M |
| 2025-03-10 | 4,895.00 | 4,935.00 | 4,843.65 | 4,909.00 | 0.0M |
| 2025-03-07 | 4,879.05 | 4,942.65 | 4,825.00 | 4,877.45 | 0.0M |
| 2025-03-06 | 4,840.05 | 4,980.30 | 4,840.05 | 4,877.45 | 0.0M |
| 2025-03-05 | 4,848.10 | 4,918.90 | 4,807.60 | 4,830.50 | 0.0M |
| 2025-03-04 | 4,615.05 | 4,895.00 | 4,600.40 | 4,846.50 | 0.0M |
| 2025-03-03 | 4,738.25 | 4,768.30 | 4,548.80 | 4,704.00 | 0.0M |
| 2025-02-28 | 4,880.10 | 4,880.10 | 4,605.00 | 4,729.10 | 0.0M |
| 2025-02-27 | 4,728.05 | 5,010.05 | 4,669.05 | 4,926.00 | 0.1M |
| 2025-02-25 | 4,746.75 | 4,763.70 | 4,690.00 | 4,727.15 | 0.0M |
| 2025-02-24 | 4,825.60 | 4,829.85 | 4,700.00 | 4,723.10 | 0.0M |
| 2025-02-21 | 4,749.25 | 4,909.45 | 4,715.00 | 4,825.60 | 0.0M |
| 2025-02-20 | 4,735.70 | 4,805.00 | 4,680.00 | 4,749.25 | 0.0M |
| 2025-02-19 | 4,680.00 | 4,786.50 | 4,636.55 | 4,735.70 | 0.0M |
| 2025-02-18 | 4,571.00 | 4,833.25 | 4,500.00 | 4,700.10 | 0.0M |
| 2025-02-17 | 4,450.00 | 4,663.30 | 4,357.60 | 4,587.60 | 0.0M |
| 2025-02-14 | 4,350.00 | 4,633.30 | 4,319.00 | 4,490.55 | 0.1M |
| 2025-02-13 | 4,241.35 | 4,450.00 | 4,217.45 | 4,369.05 | 0.2M |
| 2025-02-12 | 4,700.00 | 4,700.00 | 4,360.05 | 4,389.50 | 0.2M |
| 2025-02-11 | 4,827.05 | 4,840.30 | 4,780.50 | 4,787.80 | 0.0M |
| 2025-02-10 | 4,927.00 | 4,951.05 | 4,827.00 | 4,861.65 | 0.0M |
| 2025-02-07 | 5,040.50 | 5,059.30 | 4,925.50 | 4,951.20 | 0.0M |
| 2025-02-06 | 5,020.15 | 5,090.00 | 5,003.00 | 5,043.40 | 0.0M |
| 2025-02-05 | 5,118.15 | 5,142.85 | 5,021.15 | 5,035.80 | 0.0M |
| 2025-02-04 | 5,101.00 | 5,227.05 | 5,100.00 | 5,111.80 | 0.0M |
| 2025-02-03 | 5,144.85 | 5,239.00 | 5,030.00 | 5,099.65 | 0.0M |
| 2025-02-01 | 5,126.05 | 5,186.55 | 5,067.05 | 5,139.60 | 0.0M |
| 2025-01-31 | 5,147.95 | 5,147.95 | 5,047.00 | 5,115.90 | 0.0M |
| 2025-01-30 | 5,008.30 | 5,135.00 | 5,008.30 | 5,102.25 | 0.0M |
| 2025-01-29 | 4,880.00 | 5,039.65 | 4,800.60 | 5,008.30 | 0.0M |
| 2025-01-28 | 4,851.00 | 4,886.00 | 4,786.00 | 4,799.95 | 0.0M |
| 2025-01-27 | 4,934.90 | 4,986.30 | 4,784.85 | 4,892.85 | 0.0M |
| 2025-01-24 | 5,118.00 | 5,135.00 | 4,944.10 | 4,960.20 | 0.0M |
| 2025-01-23 | 4,999.90 | 5,186.00 | 4,934.90 | 5,117.10 | 0.0M |
| 2025-01-22 | 5,014.40 | 5,036.20 | 4,920.05 | 4,942.65 | 0.0M |
| 2025-01-21 | 5,031.05 | 5,103.25 | 4,973.90 | 5,012.80 | 0.0M |
| 2025-01-20 | 5,111.00 | 5,188.95 | 5,023.00 | 5,028.60 | 0.0M |
| 2025-01-17 | 5,147.90 | 5,209.00 | 5,080.05 | 5,106.30 | 0.0M |
| 2025-01-16 | 5,268.00 | 5,268.00 | 5,131.05 | 5,137.80 | 0.0M |
| 2025-01-15 | 5,178.00 | 5,268.00 | 5,130.80 | 5,144.55 | 0.0M |
| 2025-01-14 | 5,149.95 | 5,270.00 | 5,088.00 | 5,177.25 | 0.0M |
| 2025-01-13 | 5,272.05 | 5,289.95 | 5,110.75 | 5,134.35 | 0.0M |
| 2025-01-10 | 5,550.15 | 5,570.00 | 5,271.05 | 5,320.10 | 0.0M |
| 2025-01-09 | 5,495.35 | 5,775.85 | 5,480.00 | 5,580.40 | 0.0M |
| 2025-01-08 | 5,563.25 | 5,563.25 | 5,465.10 | 5,472.75 | 0.0M |
| 2025-01-07 | 5,539.95 | 5,579.95 | 5,497.55 | 5,563.25 | 0.0M |
| 2025-01-06 | 5,627.30 | 5,648.15 | 5,434.00 | 5,504.80 | 0.0M |
| 2025-01-03 | 5,592.00 | 5,648.50 | 5,588.00 | 5,627.30 | 0.0M |
| 2025-01-02 | 5,528.15 | 5,660.00 | 5,488.00 | 5,631.55 | 0.0M |
| 2025-01-01 | 5,594.00 | 5,594.65 | 5,507.00 | 5,528.00 | 0.0M |