| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
3,569.00 |
3,583.00 |
3,561.00 |
3,583.00 |
672.2K |
| 09:05 |
3,582.00 |
3,596.00 |
3,580.00 |
3,583.00 |
239.8K |
| 09:10 |
3,583.00 |
3,594.00 |
3,583.00 |
3,591.00 |
164.2K |
| 09:15 |
3,591.00 |
3,594.00 |
3,583.00 |
3,589.00 |
89.7K |
| 09:20 |
3,589.00 |
3,597.00 |
3,589.00 |
3,593.00 |
114.2K |
| 09:25 |
3,593.00 |
3,599.00 |
3,591.00 |
3,599.00 |
73.7K |
| 09:30 |
3,601.00 |
3,608.00 |
3,600.00 |
3,607.00 |
381.5K |
| 09:35 |
3,607.00 |
3,615.00 |
3,606.00 |
3,613.00 |
222.8K |
| 09:40 |
3,614.00 |
3,615.00 |
3,610.00 |
3,613.00 |
91.0K |
| 09:45 |
3,611.00 |
3,614.00 |
3,609.00 |
3,612.00 |
82.6K |
| 09:50 |
3,612.00 |
3,615.00 |
3,608.00 |
3,609.00 |
87.0K |
| 09:55 |
3,609.00 |
3,613.00 |
3,607.00 |
3,613.00 |
57.9K |
| 10:00 |
3,613.00 |
3,614.00 |
3,610.00 |
3,611.00 |
52.0K |
| 10:05 |
3,611.00 |
3,615.00 |
3,611.00 |
3,613.00 |
85.8K |
| 10:10 |
3,613.00 |
3,616.00 |
3,612.00 |
3,613.00 |
82.0K |
| 10:15 |
3,613.00 |
3,615.00 |
3,611.00 |
3,613.00 |
58.4K |
| 10:20 |
3,613.00 |
3,617.00 |
3,612.00 |
3,616.00 |
52.9K |
| 10:25 |
3,615.00 |
3,615.00 |
3,606.00 |
3,606.00 |
53.7K |
| 10:30 |
3,606.00 |
3,614.00 |
3,606.00 |
3,612.00 |
65.9K |
| 10:35 |
3,612.00 |
3,620.00 |
3,612.00 |
3,618.00 |
161.1K |
| 10:40 |
3,619.00 |
3,626.00 |
3,618.00 |
3,625.00 |
176.8K |
| 10:45 |
3,625.00 |
3,627.00 |
3,624.00 |
3,627.00 |
69.2K |
| 10:50 |
3,627.00 |
3,628.00 |
3,625.00 |
3,627.00 |
94.8K |
| 10:55 |
3,627.00 |
3,628.00 |
3,623.00 |
3,626.00 |
59.2K |
| 11:00 |
3,626.00 |
3,630.00 |
3,626.00 |
3,629.00 |
62.6K |
| 11:05 |
3,629.00 |
3,632.00 |
3,628.00 |
3,632.00 |
112.0K |
| 11:10 |
3,632.00 |
3,635.00 |
3,632.00 |
3,633.00 |
89.0K |
| 11:15 |
3,634.00 |
3,636.00 |
3,633.00 |
3,635.00 |
93.9K |
| 11:20 |
3,634.00 |
3,634.00 |
3,628.00 |
3,630.00 |
96.6K |
| 11:25 |
3,629.00 |
3,632.00 |
3,627.00 |
3,630.00 |
58.3K |
| 11:30 |
3,631.00 |
3,631.00 |
3,631.00 |
3,631.00 |
12.3K |
| 12:30 |
3,626.00 |
3,629.00 |
3,621.00 |
3,621.00 |
206.9K |
| 12:35 |
3,621.00 |
3,623.00 |
3,618.00 |
3,620.00 |
95.8K |
| 12:40 |
3,620.00 |
3,621.00 |
3,614.00 |
3,614.00 |
96.3K |
| 12:45 |
3,614.00 |
3,618.00 |
3,613.00 |
3,616.00 |
110.2K |
| 12:50 |
3,617.00 |
3,617.00 |
3,614.00 |
3,614.00 |
42.9K |
| 12:55 |
3,615.00 |
3,615.00 |
3,610.00 |
3,611.00 |
75.2K |
| 13:00 |
3,611.00 |
3,612.00 |
3,605.00 |
3,606.00 |
171.5K |
| 13:05 |
3,606.00 |
3,614.00 |
3,606.00 |
3,613.00 |
53.3K |
| 13:10 |
3,613.00 |
3,619.00 |
3,612.00 |
3,617.00 |
59.6K |
| 13:15 |
3,618.00 |
3,622.00 |
3,618.00 |
3,621.00 |
86.2K |
| 13:20 |
3,620.00 |
3,622.00 |
3,619.00 |
3,621.00 |
50.7K |
| 13:25 |
3,621.00 |
3,621.00 |
3,613.00 |
3,613.00 |
39.9K |
| 13:30 |
3,614.00 |
3,614.00 |
3,610.00 |
3,613.00 |
45.6K |
| 13:35 |
3,613.00 |
3,616.00 |
3,612.00 |
3,616.00 |
40.1K |
| 13:40 |
3,615.00 |
3,617.00 |
3,614.00 |
3,616.00 |
39.3K |
| 13:45 |
3,616.00 |
3,617.00 |
3,613.00 |
3,613.00 |
31.1K |
| 13:50 |
3,614.00 |
3,615.00 |
3,613.00 |
3,613.00 |
28.2K |
| 13:55 |
3,613.00 |
3,614.00 |
3,610.00 |
3,610.00 |
92.1K |
| 14:00 |
3,611.00 |
3,613.00 |
3,606.00 |
3,613.00 |
73.8K |
| 14:05 |
3,613.00 |
3,614.00 |
3,610.00 |
3,611.00 |
34.8K |
| 14:10 |
3,611.00 |
3,616.00 |
3,611.00 |
3,614.00 |
41.1K |
| 14:15 |
3,614.00 |
3,614.00 |
3,611.00 |
3,611.00 |
30.0K |
| 14:20 |
3,610.00 |
3,611.00 |
3,608.00 |
3,609.00 |
52.3K |
| 14:25 |
3,610.00 |
3,612.00 |
3,607.00 |
3,608.00 |
73.8K |
| 14:30 |
3,609.00 |
3,613.00 |
3,607.00 |
3,608.00 |
82.7K |
| 14:35 |
3,608.00 |
3,608.00 |
3,600.00 |
3,606.00 |
144.4K |
| 14:40 |
3,607.00 |
3,609.00 |
3,606.00 |
3,608.00 |
61.1K |
| 14:45 |
3,609.00 |
3,613.00 |
3,608.00 |
3,610.00 |
70.4K |
| 14:50 |
3,610.00 |
3,612.00 |
3,604.00 |
3,606.00 |
81.5K |
| 14:55 |
3,606.00 |
3,613.00 |
3,606.00 |
3,610.00 |
66.4K |
| 15:00 |
3,610.00 |
3,614.00 |
3,609.00 |
3,609.00 |
88.1K |
| 15:05 |
3,609.00 |
3,613.00 |
3,602.00 |
3,602.00 |
154.3K |
| 15:10 |
3,602.00 |
3,606.00 |
3,599.00 |
3,604.00 |
157.4K |
| 15:15 |
3,604.00 |
3,612.00 |
3,603.00 |
3,610.00 |
107.2K |
| 15:20 |
3,611.00 |
3,619.00 |
3,610.00 |
3,612.00 |
292.5K |
| 15:30 |
3,613.00 |
3,613.00 |
3,613.00 |
3,613.00 |
4,600.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
3,555.00 |
3,556.00 |
3,502.00 |
3,512.00 |
9.3M |
| 2025-09-26 |
3,579.00 |
3,637.00 |
3,561.00 |
3,613.00 |
11.4M |
| 2025-09-25 |
3,563.00 |
3,583.00 |
3,549.00 |
3,563.00 |
7.5M |
| 2025-09-24 |
3,600.00 |
3,609.00 |
3,531.00 |
3,534.00 |
11.1M |
| 2025-09-22 |
3,579.00 |
3,626.00 |
3,578.00 |
3,600.00 |
8.8M |
| 2025-09-19 |
3,565.00 |
3,634.00 |
3,563.00 |
3,571.00 |
24.6M |
| 2025-09-18 |
3,467.00 |
3,523.00 |
3,444.00 |
3,505.00 |
10.3M |
| 2025-09-17 |
3,470.00 |
3,474.00 |
3,425.00 |
3,460.00 |
7.0M |
| 2025-09-16 |
3,445.00 |
3,490.00 |
3,440.00 |
3,472.00 |
7.7M |
| 2025-09-12 |
3,474.00 |
3,480.00 |
3,439.00 |
3,441.00 |
8.0M |
| 2025-09-11 |
3,452.00 |
3,465.00 |
3,425.00 |
3,441.00 |
7.0M |
| 2025-09-10 |
3,437.00 |
3,464.00 |
3,430.00 |
3,453.00 |
7.5M |
| 2025-09-09 |
3,497.00 |
3,498.00 |
3,457.00 |
3,462.00 |
8.8M |
| 2025-09-08 |
3,466.00 |
3,498.00 |
3,441.00 |
3,497.00 |
8.0M |
| 2025-09-05 |
3,431.00 |
3,459.00 |
3,415.00 |
3,445.00 |
9.2M |
| 2025-09-04 |
3,357.00 |
3,397.00 |
3,342.00 |
3,385.00 |
7.6M |
| 2025-09-03 |
3,460.00 |
3,487.00 |
3,359.00 |
3,359.00 |
14.3M |
| 2025-09-02 |
3,368.00 |
3,455.00 |
3,368.00 |
3,453.00 |
12.4M |
| 2025-09-01 |
3,354.00 |
3,380.00 |
3,329.00 |
3,353.00 |
7.8M |
| 2025-08-29 |
3,325.00 |
3,360.00 |
3,320.00 |
3,354.00 |
11.2M |
| 2025-08-28 |
3,224.00 |
3,345.00 |
3,203.00 |
3,311.00 |
15.7M |
| 2025-08-27 |
3,255.00 |
3,278.00 |
3,238.00 |
3,251.00 |
9.3M |
| 2025-08-26 |
3,290.00 |
3,300.00 |
3,233.00 |
3,263.00 |
21.7M |
| 2025-08-25 |
3,260.00 |
3,309.00 |
3,255.00 |
3,290.00 |
7.1M |
| 2025-08-22 |
3,225.00 |
3,253.00 |
3,220.00 |
3,233.00 |
6.3M |
| 2025-08-21 |
3,201.00 |
3,223.00 |
3,183.00 |
3,215.00 |
6.0M |
| 2025-08-20 |
3,205.00 |
3,228.00 |
3,192.00 |
3,200.00 |
6.3M |
| 2025-08-19 |
3,223.00 |
3,230.00 |
3,190.00 |
3,205.00 |
6.9M |
| 2025-08-18 |
3,183.00 |
3,222.00 |
3,176.00 |
3,203.00 |
8.2M |
| 2025-08-15 |
3,144.00 |
3,167.00 |
3,130.00 |
3,167.00 |
9.2M |
| 2025-08-14 |
3,153.00 |
3,160.00 |
3,098.00 |
3,110.00 |
8.6M |
| 2025-08-13 |
3,200.00 |
3,211.00 |
3,168.00 |
3,179.00 |
8.8M |
| 2025-08-12 |
3,140.00 |
3,196.00 |
3,139.00 |
3,173.00 |
11.3M |
| 2025-08-08 |
3,095.00 |
3,133.00 |
3,088.00 |
3,126.00 |
11.5M |
| 2025-08-07 |
3,075.00 |
3,107.00 |
3,063.00 |
3,082.00 |
9.3M |
| 2025-08-06 |
3,007.00 |
3,098.00 |
3,006.00 |
3,095.00 |
11.2M |
| 2025-08-05 |
2,986.00 |
3,015.00 |
2,965.00 |
3,002.00 |
8.2M |
| 2025-08-04 |
2,981.00 |
3,079.00 |
2,968.50 |
2,986.50 |
18.2M |
| 2025-08-01 |
3,000.00 |
3,036.00 |
2,999.00 |
3,028.00 |
9.2M |
| 2025-07-31 |
2,973.00 |
2,992.50 |
2,962.50 |
2,988.00 |
9.6M |
| 2025-07-30 |
2,955.50 |
2,973.00 |
2,950.50 |
2,966.00 |
7.2M |
| 2025-07-29 |
2,968.00 |
2,970.00 |
2,928.00 |
2,944.00 |
8.0M |
| 2025-07-28 |
3,035.00 |
3,036.00 |
2,994.50 |
2,994.50 |
8.2M |
| 2025-07-25 |
3,039.00 |
3,045.00 |
3,022.00 |
3,035.00 |
7.3M |
| 2025-07-24 |
3,034.00 |
3,072.00 |
3,029.00 |
3,056.00 |
10.8M |
| 2025-07-23 |
2,951.00 |
3,042.00 |
2,950.50 |
3,018.00 |
22.3M |
| 2025-07-22 |
2,885.50 |
2,915.00 |
2,868.00 |
2,914.00 |
8.9M |
| 2025-07-18 |
2,898.50 |
2,900.00 |
2,870.00 |
2,876.00 |
7.1M |
| 2025-07-17 |
2,851.00 |
2,888.50 |
2,849.00 |
2,886.00 |
7.6M |
| 2025-07-16 |
2,862.00 |
2,871.50 |
2,837.00 |
2,860.00 |
7.4M |
| 2025-07-15 |
2,898.50 |
2,900.50 |
2,860.50 |
2,862.50 |
7.1M |
| 2025-07-14 |
2,910.50 |
2,931.00 |
2,895.00 |
2,907.00 |
7.0M |
| 2025-07-11 |
2,889.50 |
2,923.00 |
2,875.00 |
2,895.00 |
7.8M |
| 2025-07-10 |
2,874.50 |
2,879.50 |
2,850.00 |
2,873.00 |
10.3M |
| 2025-07-09 |
2,895.00 |
2,900.00 |
2,869.00 |
2,873.50 |
8.9M |
| 2025-07-08 |
2,911.50 |
2,938.00 |
2,865.00 |
2,893.00 |
11.7M |
| 2025-07-07 |
2,919.00 |
2,933.50 |
2,897.00 |
2,903.50 |
6.0M |
| 2025-07-04 |
2,946.00 |
2,955.00 |
2,896.00 |
2,919.50 |
7.9M |
| 2025-07-03 |
2,897.50 |
2,983.50 |
2,892.00 |
2,946.50 |
12.5M |
| 2025-07-02 |
2,875.00 |
2,917.00 |
2,873.00 |
2,908.00 |
10.4M |
| 2025-07-01 |
2,865.00 |
2,891.50 |
2,862.00 |
2,887.00 |
8.1M |
| 2025-06-30 |
2,879.00 |
2,899.50 |
2,865.00 |
2,888.00 |
9.0M |
| 2025-06-27 |
2,850.00 |
2,874.50 |
2,831.50 |
2,868.00 |
12.9M |
| 2025-06-26 |
2,771.00 |
2,854.00 |
2,771.00 |
2,854.00 |
11.3M |
| 2025-06-25 |
2,800.50 |
2,801.00 |
2,764.50 |
2,771.00 |
7.2M |
| 2025-06-24 |
2,829.00 |
2,848.00 |
2,788.50 |
2,804.50 |
7.5M |
| 2025-06-23 |
2,827.50 |
2,847.00 |
2,790.50 |
2,808.00 |
8.2M |
| 2025-06-20 |
2,838.50 |
2,884.50 |
2,813.50 |
2,813.50 |
41.4M |
| 2025-06-19 |
2,873.50 |
2,876.00 |
2,840.50 |
2,853.00 |
5.6M |
| 2025-06-18 |
2,840.00 |
2,879.50 |
2,838.00 |
2,878.50 |
8.1M |
| 2025-06-17 |
2,872.50 |
2,891.50 |
2,838.00 |
2,857.00 |
8.4M |
| 2025-06-16 |
2,888.00 |
2,901.50 |
2,872.00 |
2,889.00 |
7.5M |
| 2025-06-13 |
2,857.00 |
2,860.50 |
2,815.50 |
2,845.50 |
10.3M |
| 2025-06-12 |
2,855.00 |
2,875.00 |
2,842.00 |
2,857.00 |
8.1M |
| 2025-06-11 |
2,873.00 |
2,893.50 |
2,849.50 |
2,877.00 |
6.4M |
| 2025-06-10 |
2,850.00 |
2,887.50 |
2,850.00 |
2,853.50 |
7.9M |
| 2025-06-09 |
2,875.00 |
2,894.00 |
2,833.00 |
2,844.00 |
8.4M |
| 2025-06-06 |
2,861.50 |
2,881.50 |
2,858.00 |
2,874.50 |
6.4M |
| 2025-06-05 |
2,868.00 |
2,885.50 |
2,851.00 |
2,861.00 |
7.3M |
| 2025-06-04 |
2,865.50 |
2,906.50 |
2,865.00 |
2,882.00 |
7.8M |
| 2025-06-03 |
2,925.50 |
2,929.50 |
2,861.00 |
2,865.50 |
10.8M |
| 2025-06-02 |
2,935.00 |
2,947.00 |
2,901.50 |
2,904.00 |
9.1M |
| 2025-05-30 |
2,894.00 |
2,950.00 |
2,890.00 |
2,935.00 |
14.6M |
| 2025-05-29 |
2,913.00 |
2,947.00 |
2,912.00 |
2,935.00 |
10.1M |
| 2025-05-28 |
2,950.00 |
2,968.00 |
2,913.00 |
2,913.00 |
10.4M |
| 2025-05-27 |
2,915.00 |
2,946.50 |
2,912.00 |
2,939.50 |
6.7M |
| 2025-05-26 |
2,920.00 |
2,934.50 |
2,910.50 |
2,915.00 |
6.4M |
| 2025-05-23 |
2,935.00 |
2,947.50 |
2,917.50 |
2,927.00 |
9.2M |
| 2025-05-22 |
2,915.00 |
2,927.50 |
2,894.00 |
2,914.00 |
10.0M |
| 2025-05-21 |
2,920.00 |
2,939.00 |
2,912.00 |
2,935.00 |
10.1M |
| 2025-05-20 |
2,916.00 |
2,958.50 |
2,882.50 |
2,899.50 |
15.9M |
| 2025-05-19 |
2,921.00 |
2,960.00 |
2,895.00 |
2,900.00 |
15.1M |
| 2025-05-16 |
2,869.00 |
2,893.00 |
2,865.00 |
2,880.00 |
9.7M |
| 2025-05-15 |
2,849.50 |
2,867.00 |
2,825.00 |
2,861.50 |
8.9M |
| 2025-05-14 |
2,874.00 |
2,879.00 |
2,827.00 |
2,849.50 |
10.8M |
| 2025-05-13 |
2,830.00 |
2,859.50 |
2,817.00 |
2,843.00 |
14.3M |
| 2025-05-12 |
2,778.00 |
2,800.00 |
2,770.50 |
2,795.50 |
8.6M |
| 2025-05-09 |
2,776.50 |
2,784.00 |
2,740.50 |
2,760.00 |
13.1M |
| 2025-05-08 |
2,713.50 |
2,719.50 |
2,688.00 |
2,712.50 |
12.3M |
| 2025-05-07 |
2,665.00 |
2,747.50 |
2,661.00 |
2,737.00 |
20.2M |
| 2025-05-02 |
2,694.00 |
2,696.50 |
2,630.00 |
2,640.50 |
19.6M |
| 2025-05-01 |
2,689.00 |
2,697.50 |
2,661.50 |
2,687.00 |
9.8M |
| 2025-04-30 |
2,742.00 |
2,745.50 |
2,705.00 |
2,712.00 |
13.8M |
| 2025-04-28 |
2,700.50 |
2,742.00 |
2,697.00 |
2,709.50 |
10.1M |
| 2025-04-25 |
2,692.50 |
2,704.50 |
2,670.50 |
2,678.00 |
12.2M |
| 2025-04-24 |
2,637.00 |
2,675.00 |
2,631.00 |
2,666.50 |
13.0M |
| 2025-04-23 |
2,605.00 |
2,626.00 |
2,559.00 |
2,626.00 |
15.4M |
| 2025-04-22 |
2,474.00 |
2,528.50 |
2,458.00 |
2,528.50 |
14.7M |
| 2025-04-21 |
2,476.00 |
2,477.50 |
2,434.00 |
2,434.00 |
6.0M |
| 2025-04-18 |
2,491.50 |
2,504.50 |
2,474.50 |
2,486.00 |
5.9M |
| 2025-04-17 |
2,451.00 |
2,479.00 |
2,443.00 |
2,478.50 |
6.4M |
| 2025-04-16 |
2,458.00 |
2,474.50 |
2,427.00 |
2,451.50 |
9.0M |
| 2025-04-15 |
2,497.00 |
2,507.00 |
2,474.00 |
2,476.50 |
8.3M |
| 2025-04-14 |
2,503.00 |
2,518.00 |
2,466.50 |
2,466.50 |
9.7M |
| 2025-04-11 |
2,435.00 |
2,482.50 |
2,411.00 |
2,473.00 |
17.5M |
| 2025-04-10 |
2,601.00 |
2,608.50 |
2,538.00 |
2,566.00 |
19.9M |
| 2025-04-09 |
2,437.50 |
2,446.50 |
2,366.50 |
2,404.50 |
17.4M |
| 2025-04-08 |
2,420.00 |
2,523.00 |
2,413.50 |
2,466.00 |
19.7M |
| 2025-04-07 |
2,260.00 |
2,408.50 |
2,257.00 |
2,334.00 |
33.8M |
| 2025-04-04 |
2,600.00 |
2,638.50 |
2,485.00 |
2,542.50 |
34.4M |
| 2025-04-03 |
2,500.00 |
2,711.50 |
2,500.00 |
2,660.00 |
38.4M |
| 2025-04-02 |
2,640.50 |
2,645.00 |
2,593.00 |
2,615.00 |
9.6M |
| 2025-04-01 |
2,666.00 |
2,684.00 |
2,641.50 |
2,652.50 |
12.5M |
| 2025-03-31 |
2,651.00 |
2,663.50 |
2,602.00 |
2,626.50 |
15.5M |
| 2025-03-28 |
2,748.50 |
2,770.00 |
2,712.00 |
2,735.00 |
11.8M |
| 2025-03-27 |
2,785.50 |
2,802.00 |
2,766.00 |
2,802.00 |
14.1M |
| 2025-03-26 |
2,793.00 |
2,794.50 |
2,761.50 |
2,785.50 |
10.9M |
| 2025-03-25 |
2,793.00 |
2,799.00 |
2,752.00 |
2,767.50 |
9.5M |
| 2025-03-24 |
2,803.00 |
2,804.00 |
2,740.00 |
2,760.00 |
10.4M |
| 2025-03-21 |
2,780.00 |
2,816.50 |
2,759.00 |
2,787.00 |
19.4M |
| 2025-03-19 |
2,770.00 |
2,842.00 |
2,767.50 |
2,824.50 |
25.4M |
| 2025-03-18 |
2,796.00 |
2,796.00 |
2,738.00 |
2,741.50 |
28.6M |
| 2025-03-17 |
2,600.50 |
2,653.50 |
2,598.50 |
2,646.00 |
11.6M |
| 2025-03-14 |
2,568.00 |
2,596.50 |
2,566.50 |
2,580.50 |
8.3M |
| 2025-03-13 |
2,588.50 |
2,605.50 |
2,580.00 |
2,580.00 |
7.6M |
| 2025-03-12 |
2,574.00 |
2,589.50 |
2,559.00 |
2,582.50 |
8.4M |
| 2025-03-11 |
2,572.00 |
2,585.50 |
2,529.00 |
2,584.50 |
10.7M |
| 2025-03-10 |
2,568.00 |
2,596.50 |
2,552.00 |
2,580.50 |
8.0M |
| 2025-03-07 |
2,530.00 |
2,561.50 |
2,514.50 |
2,553.00 |
9.2M |
| 2025-03-06 |
2,550.00 |
2,583.00 |
2,543.00 |
2,563.50 |
9.6M |
| 2025-03-05 |
2,529.50 |
2,552.50 |
2,509.50 |
2,552.50 |
10.0M |
| 2025-03-04 |
2,547.50 |
2,554.50 |
2,513.00 |
2,528.50 |
9.4M |
| 2025-03-03 |
2,532.00 |
2,564.00 |
2,515.50 |
2,562.50 |
9.5M |
| 2025-02-28 |
2,524.50 |
2,542.00 |
2,486.00 |
2,496.50 |
19.0M |
| 2025-02-27 |
2,525.00 |
2,572.00 |
2,523.50 |
2,548.00 |
13.5M |
| 2025-02-26 |
2,585.00 |
2,585.00 |
2,507.50 |
2,521.50 |
23.1M |
| 2025-02-25 |
2,520.00 |
2,604.50 |
2,507.50 |
2,589.00 |
43.0M |
| 2025-02-21 |
2,370.00 |
2,401.00 |
2,370.00 |
2,380.50 |
7.3M |
| 2025-02-20 |
2,369.00 |
2,381.00 |
2,351.00 |
2,369.00 |
8.8M |
| 2025-02-19 |
2,416.00 |
2,424.00 |
2,375.50 |
2,376.00 |
13.4M |
| 2025-02-18 |
2,418.00 |
2,438.00 |
2,407.00 |
2,420.00 |
6.5M |
| 2025-02-17 |
2,454.00 |
2,460.50 |
2,416.00 |
2,417.50 |
10.4M |
| 2025-02-14 |
2,485.00 |
2,499.00 |
2,461.50 |
2,462.00 |
7.3M |
| 2025-02-13 |
2,469.50 |
2,498.00 |
2,460.00 |
2,490.00 |
8.6M |
| 2025-02-12 |
2,458.00 |
2,466.00 |
2,431.00 |
2,455.00 |
10.2M |
| 2025-02-10 |
2,518.00 |
2,518.00 |
2,458.00 |
2,458.00 |
11.9M |
| 2025-02-07 |
2,540.00 |
2,559.00 |
2,501.00 |
2,521.50 |
15.1M |
| 2025-02-06 |
2,497.00 |
2,578.00 |
2,452.50 |
2,520.00 |
30.4M |
| 2025-02-05 |
2,499.50 |
2,513.00 |
2,479.00 |
2,497.00 |
10.4M |
| 2025-02-04 |
2,496.00 |
2,496.00 |
2,458.00 |
2,486.50 |
10.2M |
| 2025-02-03 |
2,460.00 |
2,464.00 |
2,434.00 |
2,455.50 |
13.6M |
| 2025-01-31 |
2,491.00 |
2,494.50 |
2,469.50 |
2,489.50 |
7.8M |
| 2025-01-30 |
2,475.00 |
2,493.50 |
2,468.50 |
2,492.50 |
6.9M |
| 2025-01-29 |
2,499.50 |
2,499.50 |
2,471.00 |
2,474.50 |
6.3M |
| 2025-01-28 |
2,486.00 |
2,496.00 |
2,464.50 |
2,478.50 |
7.8M |
| 2025-01-27 |
2,492.50 |
2,504.50 |
2,478.50 |
2,486.00 |
6.9M |
| 2025-01-24 |
2,483.00 |
2,503.00 |
2,460.50 |
2,469.00 |
8.6M |
| 2025-01-23 |
2,473.00 |
2,474.50 |
2,444.00 |
2,456.50 |
9.7M |
| 2025-01-22 |
2,472.00 |
2,477.50 |
2,450.50 |
2,452.00 |
8.1M |
| 2025-01-21 |
2,477.50 |
2,483.00 |
2,455.50 |
2,461.50 |
7.3M |
| 2025-01-20 |
2,465.00 |
2,491.50 |
2,461.00 |
2,480.00 |
7.8M |
| 2025-01-17 |
2,480.00 |
2,485.00 |
2,443.00 |
2,454.50 |
11.5M |
| 2025-01-16 |
2,499.00 |
2,509.50 |
2,475.00 |
2,489.00 |
8.8M |
| 2025-01-15 |
2,531.50 |
2,535.50 |
2,484.00 |
2,496.00 |
8.7M |
| 2025-01-14 |
2,492.00 |
2,511.00 |
2,474.50 |
2,508.00 |
12.0M |
| 2025-01-10 |
2,493.50 |
2,504.50 |
2,471.00 |
2,478.50 |
10.1M |
| 2025-01-09 |
2,535.00 |
2,537.00 |
2,483.00 |
2,483.00 |
14.3M |
| 2025-01-08 |
2,555.00 |
2,566.00 |
2,527.50 |
2,538.00 |
12.1M |
| 2025-01-07 |
2,571.00 |
2,597.50 |
2,554.00 |
2,573.50 |
10.7M |
| 2025-01-06 |
2,636.00 |
2,637.00 |
2,578.00 |
2,589.50 |
11.5M |