5,573.00
最后更新: 2025-10-08
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:07 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 09:15 | 5,050.00 | 5,065.00 | 5,050.00 | 5,065.00 | 0.1K |
| 09:17 | 5,051.00 | 5,053.00 | 5,051.00 | 5,053.00 | 0.0K |
| 09:18 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 09:19 | 5,056.00 | 5,061.50 | 5,056.00 | 5,061.50 | 0.0K |
| 09:20 | 5,061.00 | 5,061.00 | 5,040.00 | 5,058.50 | 0.1K |
| 09:21 | 5,066.00 | 5,073.00 | 5,066.00 | 5,072.00 | 0.0K |
| 09:22 | 5,069.50 | 5,069.50 | 5,069.50 | 5,069.50 | 0.0K |
| 09:23 | 5,061.00 | 5,067.00 | 5,061.00 | 5,067.00 | 0.1K |
| 09:24 | 5,073.50 | 5,073.50 | 5,071.50 | 5,071.50 | 0.2K |
| 09:25 | 5,071.50 | 5,081.50 | 5,071.50 | 5,074.00 | 0.1K |
| 09:26 | 5,071.50 | 5,071.50 | 5,071.50 | 5,071.50 | 0.1K |
| 09:30 | 5,055.50 | 5,055.50 | 5,055.50 | 5,055.50 | 0.0K |
| 09:31 | 5,057.50 | 5,057.50 | 5,057.50 | 5,057.50 | 0.0K |
| 09:32 | 5,066.00 | 5,066.00 | 5,066.00 | 5,066.00 | 0.0K |
| 09:33 | 5,078.50 | 5,078.50 | 5,078.50 | 5,078.50 | 0.0K |
| 09:34 | 5,081.50 | 5,084.50 | 5,081.50 | 5,084.50 | 0.0K |
| 09:35 | 5,090.50 | 5,090.50 | 5,081.00 | 5,081.00 | 0.1K |
| 09:36 | 5,080.50 | 5,080.50 | 5,080.00 | 5,080.00 | 0.2K |
| 09:37 | 5,086.00 | 5,086.00 | 5,085.00 | 5,085.00 | 0.1K |
| 09:38 | 5,078.50 | 5,078.50 | 5,067.50 | 5,067.50 | 0.0K |
| 09:39 | 5,073.50 | 5,073.50 | 5,073.50 | 5,073.50 | 0.0K |
| 09:41 | 5,060.50 | 5,060.50 | 5,054.50 | 5,054.50 | 0.0K |
| 09:45 | 5,054.00 | 5,060.50 | 5,054.00 | 5,060.50 | 0.0K |
| 09:47 | 5,053.50 | 5,053.50 | 5,053.50 | 5,053.50 | 0.0K |
| 09:48 | 5,053.50 | 5,059.00 | 5,053.50 | 5,059.00 | 0.0K |
| 09:49 | 5,066.00 | 5,066.00 | 5,063.00 | 5,063.00 | 0.1K |
| 09:50 | 5,066.50 | 5,066.50 | 5,066.50 | 5,066.50 | 0.0K |
| 09:55 | 5,065.00 | 5,067.00 | 5,065.00 | 5,067.00 | 0.0K |
| 09:57 | 5,070.00 | 5,073.50 | 5,070.00 | 5,073.50 | 0.0K |
| 09:59 | 5,066.00 | 5,066.00 | 5,056.00 | 5,056.00 | 0.0K |
| 10:00 | 5,061.50 | 5,061.50 | 5,061.50 | 5,061.50 | 0.0K |
| 10:01 | 5,068.00 | 5,068.00 | 5,068.00 | 5,068.00 | 0.0K |
| 10:02 | 5,070.50 | 5,070.50 | 5,070.50 | 5,070.50 | 0.0K |
| 10:03 | 5,067.00 | 5,067.00 | 5,067.00 | 5,067.00 | 0.0K |
| 10:04 | 5,065.00 | 5,065.00 | 5,061.00 | 5,061.00 | 0.0K |
| 10:05 | 5,058.50 | 5,058.50 | 5,058.50 | 5,058.50 | 0.2K |
| 10:07 | 5,062.00 | 5,062.00 | 5,062.00 | 5,062.00 | 0.0K |
| 10:08 | 5,058.50 | 5,058.50 | 5,058.50 | 5,058.50 | 0.0K |
| 10:09 | 5,053.50 | 5,053.50 | 5,050.00 | 5,050.00 | 0.0K |
| 10:11 | 5,049.50 | 5,049.50 | 5,049.50 | 5,049.50 | 0.1K |
| 10:14 | 5,048.00 | 5,048.00 | 5,048.00 | 5,048.00 | 0.0K |
| 10:16 | 5,048.00 | 5,048.00 | 5,042.00 | 5,042.00 | 0.0K |
| 10:19 | 5,038.00 | 5,038.00 | 5,030.00 | 5,030.00 | 0.1K |
| 10:20 | 5,027.50 | 5,027.50 | 5,027.50 | 5,027.50 | 0.0K |
| 10:22 | 5,022.50 | 5,022.50 | 5,022.50 | 5,022.50 | 0.0K |
| 10:24 | 5,022.50 | 5,022.50 | 5,014.50 | 5,018.00 | 0.0K |
| 10:26 | 5,018.00 | 5,020.00 | 5,018.00 | 5,020.00 | 0.0K |
| 10:27 | 5,023.50 | 5,023.50 | 5,023.50 | 5,023.50 | 0.0K |
| 10:29 | 5,023.50 | 5,023.50 | 5,023.50 | 5,023.50 | 0.0K |
| 10:31 | 5,020.00 | 5,021.00 | 5,020.00 | 5,021.00 | 0.0K |
| 10:32 | 5,023.00 | 5,023.00 | 5,023.00 | 5,023.00 | 0.0K |
| 10:33 | 5,023.00 | 5,023.00 | 5,020.50 | 5,020.50 | 0.0K |
| 10:35 | 5,018.00 | 5,018.00 | 5,014.50 | 5,014.50 | 0.0K |
| 10:36 | 5,014.50 | 5,014.50 | 5,010.50 | 5,010.50 | 0.0K |
| 10:38 | 5,020.50 | 5,020.50 | 5,020.50 | 5,020.50 | 0.0K |
| 10:39 | 5,013.00 | 5,023.50 | 5,013.00 | 5,021.00 | 0.6K |
| 10:40 | 5,022.50 | 5,022.50 | 5,022.50 | 5,022.50 | 0.0K |
| 10:41 | 5,023.50 | 5,023.50 | 5,023.50 | 5,023.50 | 0.0K |
| 10:42 | 5,025.50 | 5,026.00 | 5,025.50 | 5,026.00 | 0.0K |
| 10:43 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 0.0K |
| 10:44 | 5,027.00 | 5,027.00 | 5,026.50 | 5,026.50 | 0.0K |
| 10:45 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 0.0K |
| 10:46 | 5,025.50 | 5,025.50 | 5,025.50 | 5,025.50 | 0.0K |
| 10:47 | 5,026.00 | 5,026.00 | 5,021.00 | 5,021.00 | 0.0K |
| 10:48 | 5,021.00 | 5,025.50 | 5,021.00 | 5,025.50 | 0.0K |
| 10:49 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 0.0K |
| 10:50 | 5,026.50 | 5,026.50 | 5,026.50 | 5,026.50 | 0.0K |
| 10:51 | 5,026.50 | 5,027.00 | 5,026.50 | 5,027.00 | 0.0K |
| 10:52 | 5,027.50 | 5,027.50 | 5,027.50 | 5,027.50 | 0.0K |
| 10:53 | 5,027.50 | 5,027.50 | 5,027.50 | 5,027.50 | 0.0K |
| 10:54 | 5,027.50 | 5,027.50 | 5,021.50 | 5,021.50 | 0.0K |
| 10:55 | 5,019.00 | 5,026.00 | 5,019.00 | 5,026.00 | 0.0K |
| 10:56 | 5,026.50 | 5,026.50 | 5,017.50 | 5,024.00 | 0.0K |
| 10:57 | 5,023.50 | 5,023.50 | 5,023.50 | 5,023.50 | 0.0K |
| 10:58 | 5,024.50 | 5,028.00 | 5,024.50 | 5,026.00 | 0.1K |
| 10:59 | 5,024.50 | 5,024.50 | 5,024.50 | 5,024.50 | 0.0K |
| 11:00 | 5,024.50 | 5,029.00 | 5,024.50 | 5,029.00 | 0.0K |
| 11:01 | 5,028.50 | 5,029.00 | 5,028.50 | 5,029.00 | 0.0K |
| 11:02 | 5,029.00 | 5,029.50 | 5,029.00 | 5,029.50 | 0.0K |
| 11:03 | 5,029.50 | 5,029.50 | 5,029.50 | 5,029.50 | 0.0K |
| 11:04 | 5,029.50 | 5,029.50 | 5,029.50 | 5,029.50 | 0.0K |
| 11:05 | 5,029.50 | 5,029.50 | 5,029.50 | 5,029.50 | 0.0K |
| 11:06 | 5,029.50 | 5,029.50 | 5,029.50 | 5,029.50 | 0.0K |
| 11:07 | 5,029.50 | 5,029.50 | 5,029.50 | 5,029.50 | 0.0K |
| 11:08 | 5,029.00 | 5,029.50 | 5,029.00 | 5,029.50 | 0.0K |
| 11:09 | 5,029.50 | 5,029.50 | 5,029.50 | 5,029.50 | 0.0K |
| 11:10 | 5,029.50 | 5,029.50 | 5,029.50 | 5,029.50 | 0.0K |
| 11:11 | 5,029.50 | 5,029.50 | 5,029.50 | 5,029.50 | 0.0K |
| 11:12 | 5,029.50 | 5,029.50 | 5,025.00 | 5,029.50 | 0.0K |
| 11:13 | 5,029.50 | 5,029.50 | 5,029.50 | 5,029.50 | 0.0K |
| 11:14 | 5,029.50 | 5,029.50 | 5,029.50 | 5,029.50 | 0.0K |
| 11:15 | 5,029.50 | 5,030.00 | 5,029.50 | 5,030.00 | 0.0K |
| 11:16 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 11:17 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 11:18 | 5,029.50 | 5,029.50 | 5,029.50 | 5,029.50 | 0.0K |
| 11:19 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 11:20 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 11:21 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 11:22 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 11:23 | 5,023.50 | 5,023.50 | 5,023.50 | 5,023.50 | 0.0K |
| 11:24 | 5,024.00 | 5,024.00 | 5,024.00 | 5,024.00 | 0.0K |
| 11:25 | 5,023.50 | 5,024.50 | 5,023.50 | 5,024.50 | 0.0K |
| 11:26 | 5,027.50 | 5,028.00 | 5,027.50 | 5,028.00 | 0.0K |
| 11:27 | 5,020.00 | 5,021.00 | 5,020.00 | 5,021.00 | 0.0K |
| 11:28 | 5,021.00 | 5,021.00 | 5,021.00 | 5,021.00 | 0.0K |
| 11:29 | 5,021.00 | 5,021.00 | 5,021.00 | 5,021.00 | 0.0K |
| 11:30 | 5,021.00 | 5,021.00 | 5,021.00 | 5,021.00 | 0.0K |
| 11:31 | 5,021.00 | 5,021.00 | 5,021.00 | 5,021.00 | 0.0K |
| 11:32 | 5,010.50 | 5,010.50 | 5,010.50 | 5,010.50 | 0.3K |
| 11:33 | 5,021.00 | 5,021.00 | 5,021.00 | 5,021.00 | 0.0K |
| 11:34 | 5,021.00 | 5,021.00 | 5,016.00 | 5,021.00 | 0.0K |
| 11:35 | 5,018.00 | 5,021.00 | 5,016.50 | 5,016.50 | 0.0K |
| 11:36 | 5,021.00 | 5,021.00 | 5,021.00 | 5,021.00 | 0.0K |
| 11:37 | 5,020.00 | 5,021.00 | 5,020.00 | 5,021.00 | 0.0K |
| 11:38 | 5,021.00 | 5,021.00 | 5,021.00 | 5,021.00 | 0.0K |
| 11:39 | 5,021.00 | 5,021.00 | 5,021.00 | 5,021.00 | 0.0K |
| 11:40 | 5,020.50 | 5,021.00 | 5,020.50 | 5,021.00 | 0.0K |
| 11:41 | 5,010.50 | 5,010.50 | 5,010.50 | 5,010.50 | 0.1K |
| 11:42 | 5,017.00 | 5,018.50 | 5,017.00 | 5,018.50 | 0.0K |
| 11:43 | 5,013.50 | 5,013.50 | 5,013.50 | 5,013.50 | 0.0K |
| 11:44 | 5,012.00 | 5,015.50 | 5,012.00 | 5,013.00 | 0.0K |
| 11:45 | 5,017.00 | 5,018.00 | 5,016.50 | 5,016.50 | 0.0K |
| 11:46 | 5,016.50 | 5,016.50 | 5,016.50 | 5,016.50 | 0.0K |
| 11:47 | 5,017.00 | 5,017.00 | 5,017.00 | 5,017.00 | 0.0K |
| 11:48 | 5,017.50 | 5,019.00 | 5,017.50 | 5,019.00 | 0.0K |
| 11:49 | 5,017.50 | 5,017.50 | 5,017.50 | 5,017.50 | 0.0K |
| 11:50 | 5,019.00 | 5,019.00 | 5,017.50 | 5,017.50 | 0.0K |
| 11:51 | 5,018.50 | 5,018.50 | 5,017.00 | 5,017.00 | 0.0K |
| 11:52 | 5,017.50 | 5,017.50 | 5,017.50 | 5,017.50 | 0.0K |
| 11:53 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 0.0K |
| 11:54 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 0.0K |
| 11:55 | 5,019.00 | 5,019.00 | 5,016.00 | 5,016.00 | 0.0K |
| 11:56 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 0.0K |
| 11:57 | 5,015.50 | 5,015.50 | 5,012.50 | 5,012.50 | 0.0K |
| 11:58 | 5,017.50 | 5,017.50 | 5,010.00 | 5,010.00 | 0.1K |
| 11:59 | 5,014.00 | 5,018.00 | 5,014.00 | 5,018.00 | 0.1K |
| 12:00 | 5,018.00 | 5,018.00 | 5,018.00 | 5,018.00 | 0.0K |
| 12:01 | 5,018.00 | 5,018.00 | 5,018.00 | 5,018.00 | 0.0K |
| 12:02 | 5,018.00 | 5,018.00 | 5,018.00 | 5,018.00 | 0.0K |
| 12:03 | 5,018.00 | 5,018.00 | 5,018.00 | 5,018.00 | 0.0K |
| 12:04 | 5,015.00 | 5,015.00 | 5,013.50 | 5,014.00 | 0.0K |
| 12:05 | 5,015.00 | 5,015.00 | 5,006.00 | 5,014.00 | 0.0K |
| 12:06 | 5,014.50 | 5,014.50 | 5,014.50 | 5,014.50 | 0.0K |
| 12:07 | 5,013.50 | 5,013.50 | 5,012.00 | 5,012.00 | 0.0K |
| 12:08 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | 0.0K |
| 12:09 | 5,013.00 | 5,013.50 | 5,013.00 | 5,013.50 | 0.0K |
| 12:10 | 5,013.50 | 5,015.50 | 5,013.50 | 5,015.50 | 0.0K |
| 12:11 | 5,015.50 | 5,015.50 | 5,015.50 | 5,015.50 | 0.0K |
| 12:12 | 5,015.50 | 5,015.50 | 5,015.50 | 5,015.50 | 0.0K |
| 12:13 | 5,012.50 | 5,012.50 | 5,012.50 | 5,012.50 | 0.0K |
| 12:14 | 5,013.00 | 5,013.00 | 5,013.00 | 5,013.00 | 0.0K |
| 12:15 | 5,013.50 | 5,013.50 | 5,013.00 | 5,013.00 | 0.0K |
| 12:16 | 5,014.00 | 5,014.00 | 5,014.00 | 5,014.00 | 0.0K |
| 12:19 | 5,009.50 | 5,009.50 | 5,009.50 | 5,009.50 | 0.0K |
| 12:20 | 5,009.50 | 5,009.50 | 5,009.50 | 5,009.50 | 0.0K |
| 12:23 | 5,015.50 | 5,015.50 | 5,015.50 | 5,015.50 | 0.0K |
| 12:25 | 5,015.50 | 5,015.50 | 5,015.50 | 5,015.50 | 0.0K |
| 12:26 | 5,009.50 | 5,009.50 | 5,006.00 | 5,006.00 | 0.0K |
| 12:28 | 5,009.50 | 5,009.50 | 5,009.50 | 5,009.50 | 0.0K |
| 12:30 | 5,009.50 | 5,009.50 | 5,009.50 | 5,009.50 | 0.0K |
| 12:32 | 5,006.00 | 5,006.00 | 5,006.00 | 5,006.00 | 0.0K |
| 12:35 | 5,007.50 | 5,007.50 | 5,007.50 | 5,007.50 | 0.0K |
| 12:37 | 5,008.00 | 5,008.00 | 5,008.00 | 5,008.00 | 0.0K |
| 12:38 | 5,008.00 | 5,008.00 | 5,008.00 | 5,008.00 | 0.0K |
| 12:39 | 5,008.00 | 5,008.00 | 5,006.00 | 5,006.00 | 0.0K |
| 12:43 | 5,006.00 | 5,006.00 | 5,006.00 | 5,006.00 | 0.0K |
| 12:44 | 5,007.00 | 5,007.00 | 5,007.00 | 5,007.00 | 0.0K |
| 12:46 | 5,008.50 | 5,008.50 | 5,008.50 | 5,008.50 | 0.0K |
| 12:49 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 12:50 | 5,007.00 | 5,007.00 | 5,007.00 | 5,007.00 | 0.0K |
| 13:01 | 5,004.00 | 5,004.00 | 5,004.00 | 5,004.00 | 0.2K |
| 13:04 | 5,007.00 | 5,007.00 | 5,007.00 | 5,007.00 | 0.0K |
| 13:06 | 5,004.00 | 5,004.00 | 5,004.00 | 5,004.00 | 0.0K |
| 13:07 | 5,004.00 | 5,004.00 | 5,004.00 | 5,004.00 | 0.0K |
| 13:08 | 5,009.50 | 5,009.50 | 5,009.50 | 5,009.50 | 0.0K |
| 13:10 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 13:11 | 5,010.50 | 5,010.50 | 5,010.50 | 5,010.50 | 0.0K |
| 13:13 | 5,006.00 | 5,006.00 | 5,006.00 | 5,006.00 | 0.0K |
| 13:14 | 5,005.50 | 5,005.50 | 5,005.50 | 5,005.50 | 0.0K |
| 13:16 | 5,004.00 | 5,004.00 | 5,004.00 | 5,004.00 | 0.2K |
| 13:17 | 5,001.00 | 5,003.00 | 5,001.00 | 5,003.00 | 0.0K |
| 13:18 | 5,006.00 | 5,006.00 | 5,006.00 | 5,006.00 | 0.0K |
| 13:19 | 5,006.00 | 5,006.00 | 5,006.00 | 5,006.00 | 0.0K |
| 13:20 | 5,005.00 | 5,005.00 | 5,005.00 | 5,005.00 | 0.0K |
| 13:21 | 5,004.00 | 5,004.00 | 5,004.00 | 5,004.00 | 0.0K |
| 13:22 | 5,001.00 | 5,009.00 | 5,001.00 | 5,009.00 | 0.0K |
| 13:23 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | 0.0K |
| 13:24 | 5,009.50 | 5,009.50 | 5,009.50 | 5,009.50 | 0.0K |
| 13:25 | 5,014.00 | 5,030.00 | 5,014.00 | 5,029.50 | 0.2K |
| 13:26 | 5,025.50 | 5,025.50 | 5,021.50 | 5,021.50 | 0.0K |
| 13:27 | 5,026.00 | 5,026.00 | 5,024.50 | 5,024.50 | 0.0K |
| 13:29 | 5,023.50 | 5,029.00 | 5,022.00 | 5,029.00 | 0.0K |
| 13:31 | 5,029.00 | 5,029.00 | 5,029.00 | 5,029.00 | 0.0K |
| 13:32 | 5,039.50 | 5,039.50 | 5,036.00 | 5,036.00 | 0.1K |
| 13:33 | 5,039.00 | 5,039.00 | 5,039.00 | 5,039.00 | 0.0K |
| 13:34 | 5,031.00 | 5,032.00 | 5,025.50 | 5,032.00 | 0.0K |
| 13:35 | 5,025.50 | 5,025.50 | 5,025.50 | 5,025.50 | 0.0K |
| 13:36 | 5,019.50 | 5,026.00 | 5,019.50 | 5,026.00 | 0.0K |
| 13:37 | 5,020.00 | 5,029.50 | 5,020.00 | 5,029.50 | 0.0K |
| 13:39 | 5,033.00 | 5,033.00 | 5,033.00 | 5,033.00 | 0.0K |
| 13:40 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 13:41 | 5,035.50 | 5,035.50 | 5,035.50 | 5,035.50 | 0.0K |
| 13:45 | 5,034.00 | 5,034.00 | 5,034.00 | 5,034.00 | 0.0K |
| 13:46 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 13:47 | 5,038.50 | 5,038.50 | 5,038.50 | 5,038.50 | 0.0K |
| 13:53 | 5,031.00 | 5,031.50 | 5,031.00 | 5,031.50 | 0.0K |
| 13:55 | 5,028.50 | 5,028.50 | 5,028.50 | 5,028.50 | 0.0K |
| 13:57 | 5,029.00 | 5,029.50 | 5,029.00 | 5,029.50 | 0.0K |
| 13:58 | 5,024.50 | 5,024.50 | 5,024.50 | 5,024.50 | 0.0K |
| 13:59 | 5,030.00 | 5,031.00 | 5,030.00 | 5,031.00 | 0.0K |
| 14:04 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | 0.0K |
| 14:06 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | 0.0K |
| 14:07 | 5,034.00 | 5,034.50 | 5,034.00 | 5,034.50 | 0.1K |
| 14:09 | 5,035.00 | 5,035.00 | 5,029.50 | 5,029.50 | 0.0K |
| 14:10 | 5,032.00 | 5,032.00 | 5,027.00 | 5,027.00 | 0.0K |
| 14:13 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 14:14 | 5,030.50 | 5,030.50 | 5,030.50 | 5,030.50 | 0.0K |
| 14:16 | 5,035.00 | 5,035.00 | 5,030.50 | 5,030.50 | 0.1K |
| 14:17 | 5,023.50 | 5,031.50 | 5,023.50 | 5,029.50 | 0.2K |
| 14:18 | 5,030.00 | 5,035.00 | 5,030.00 | 5,035.00 | 0.0K |
| 14:19 | 5,034.00 | 5,034.00 | 5,034.00 | 5,034.00 | 0.1K |
| 14:20 | 5,031.00 | 5,031.00 | 5,027.50 | 5,027.50 | 0.1K |
| 14:24 | 5,030.00 | 5,030.00 | 5,020.00 | 5,020.00 | 0.1K |
| 14:25 | 5,015.00 | 5,018.00 | 5,013.00 | 5,018.00 | 0.1K |
| 14:26 | 5,005.50 | 5,019.00 | 5,005.50 | 5,019.00 | 0.1K |
| 14:27 | 5,021.00 | 5,025.00 | 5,021.00 | 5,025.00 | 0.0K |
| 14:28 | 5,024.50 | 5,026.50 | 5,024.50 | 5,026.50 | 0.0K |
| 14:29 | 5,026.50 | 5,027.00 | 5,020.00 | 5,026.00 | 0.0K |
| 14:30 | 5,026.50 | 5,027.50 | 5,026.50 | 5,027.50 | 0.0K |
| 14:31 | 5,028.00 | 5,028.50 | 5,028.00 | 5,028.50 | 0.0K |
| 14:32 | 5,028.50 | 5,028.50 | 5,022.00 | 5,022.00 | 0.0K |
| 14:33 | 5,026.00 | 5,027.00 | 5,026.00 | 5,027.00 | 0.0K |
| 14:34 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 0.0K |
| 14:35 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 0.0K |
| 14:36 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 0.0K |
| 14:37 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 0.0K |
| 14:38 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 0.0K |
| 14:39 | 5,027.50 | 5,028.50 | 5,027.50 | 5,028.50 | 0.0K |
| 14:40 | 5,029.00 | 5,031.00 | 5,029.00 | 5,031.00 | 0.0K |
| 14:41 | 5,031.50 | 5,032.50 | 5,031.50 | 5,032.50 | 0.0K |
| 14:42 | 5,032.50 | 5,033.50 | 5,032.50 | 5,033.50 | 0.0K |
| 14:43 | 5,033.00 | 5,034.00 | 5,033.00 | 5,034.00 | 0.0K |
| 14:44 | 5,034.00 | 5,034.00 | 5,034.00 | 5,034.00 | 0.0K |
| 14:45 | 5,034.00 | 5,035.00 | 5,034.00 | 5,035.00 | 0.0K |
| 14:46 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 14:47 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 14:48 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 14:49 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 14:50 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 14:51 | 5,035.00 | 5,035.00 | 5,024.00 | 5,030.50 | 0.0K |
| 14:52 | 5,031.50 | 5,032.50 | 5,000.50 | 5,017.50 | 0.3K |
| 14:53 | 5,017.00 | 5,023.00 | 5,017.00 | 5,023.00 | 0.0K |
| 14:54 | 5,023.00 | 5,023.00 | 5,021.00 | 5,021.00 | 0.0K |
| 14:55 | 5,019.50 | 5,019.50 | 5,012.00 | 5,018.50 | 0.0K |
| 14:56 | 5,018.50 | 5,020.00 | 5,017.50 | 5,017.50 | 0.0K |
| 14:57 | 5,016.00 | 5,019.00 | 5,016.00 | 5,019.00 | 0.0K |
| 14:58 | 5,019.50 | 5,019.50 | 5,009.50 | 5,011.00 | 0.0K |
| 14:59 | 5,020.00 | 5,020.00 | 5,017.00 | 5,018.50 | 0.0K |
| 15:00 | 5,020.50 | 5,021.00 | 5,017.00 | 5,021.00 | 0.0K |
| 15:01 | 5,021.00 | 5,021.50 | 5,020.00 | 5,020.00 | 0.0K |
| 15:02 | 5,020.50 | 5,021.50 | 5,019.00 | 5,021.50 | 0.0K |
| 15:03 | 5,021.50 | 5,022.00 | 5,016.50 | 5,021.00 | 0.0K |
| 15:04 | 5,024.50 | 5,026.50 | 5,024.50 | 5,026.50 | 0.0K |
| 15:05 | 5,027.00 | 5,027.00 | 5,020.50 | 5,024.00 | 0.0K |
| 15:06 | 5,024.50 | 5,025.50 | 5,024.50 | 5,025.50 | 0.0K |
| 15:07 | 5,025.00 | 5,027.00 | 5,025.00 | 5,027.00 | 0.0K |
| 15:08 | 5,027.00 | 5,028.50 | 5,019.00 | 5,028.00 | 0.0K |
| 15:09 | 5,025.50 | 5,030.50 | 5,024.50 | 5,024.50 | 0.0K |
| 15:10 | 5,025.50 | 5,025.50 | 5,022.50 | 5,022.50 | 0.0K |
| 15:11 | 5,027.50 | 5,059.50 | 5,022.50 | 5,037.50 | 0.7K |
| 15:12 | 5,034.50 | 5,060.00 | 5,034.50 | 5,060.00 | 0.3K |
| 15:13 | 5,060.00 | 5,060.00 | 5,045.50 | 5,059.50 | 0.2K |
| 15:15 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 15:16 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 0.0K |
| 15:17 | 5,046.00 | 5,046.00 | 5,043.50 | 5,043.50 | 0.0K |
| 15:18 | 5,043.50 | 5,044.00 | 5,041.50 | 5,041.50 | 0.0K |
| 15:19 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 15:20 | 5,050.00 | 5,053.00 | 5,042.50 | 5,042.50 | 0.0K |
| 15:23 | 5,043.50 | 5,044.00 | 5,043.50 | 5,044.00 | 0.0K |
| 15:24 | 5,048.00 | 5,050.50 | 5,048.00 | 5,050.50 | 0.0K |
| 15:25 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 15:26 | 5,048.00 | 5,048.00 | 5,048.00 | 5,048.00 | 0.0K |
| 15:27 | 5,046.00 | 5,049.00 | 5,046.00 | 5,046.00 | 0.0K |
| 15:28 | 5,051.50 | 5,075.50 | 5,049.50 | 5,052.50 | 0.1K |
| 15:29 | 5,085.50 | 5,100.00 | 5,050.00 | 5,050.00 | 0.1K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-08 | 5,600.00 | 5,627.00 | 5,480.50 | 5,573.00 | 0.0M |
| 2025-10-07 | 5,597.00 | 5,627.00 | 5,523.50 | 5,584.00 | 0.0M |
| 2025-10-06 | 5,688.00 | 5,688.00 | 5,410.00 | 5,591.00 | 0.0M |
| 2025-10-03 | 5,259.00 | 5,510.50 | 5,226.00 | 5,474.50 | 0.0M |
| 2025-10-01 | 5,100.50 | 5,302.50 | 5,069.00 | 5,259.00 | 0.1M |
| 2025-09-30 | 5,050.00 | 5,100.00 | 5,000.50 | 5,050.00 | 0.0M |
| 2025-09-29 | 5,180.00 | 5,180.00 | 5,027.50 | 5,081.50 | 0.0M |
| 2025-09-26 | 5,071.00 | 5,154.50 | 5,058.00 | 5,086.50 | 0.0M |
| 2025-09-25 | 5,075.50 | 5,170.00 | 5,005.50 | 5,065.50 | 0.0M |
| 2025-09-24 | 5,170.00 | 5,170.00 | 5,075.50 | 5,087.50 | 0.0M |
| 2025-09-23 | 5,186.00 | 5,214.00 | 5,122.00 | 5,135.00 | 0.0M |
| 2025-09-22 | 5,231.00 | 5,272.00 | 5,146.00 | 5,186.00 | 0.0M |
| 2025-09-19 | 5,281.50 | 5,320.00 | 5,122.50 | 5,231.00 | 0.0M |
| 2025-09-18 | 5,281.00 | 5,281.00 | 5,205.00 | 5,263.00 | 0.0M |
| 2025-09-17 | 5,275.00 | 5,344.00 | 5,245.00 | 5,264.50 | 0.0M |
| 2025-09-16 | 5,200.50 | 5,276.00 | 5,174.00 | 5,245.50 | 0.0M |
| 2025-09-15 | 5,205.50 | 5,219.00 | 5,121.00 | 5,190.00 | 0.0M |
| 2025-09-12 | 5,275.00 | 5,313.50 | 5,170.00 | 5,212.50 | 0.0M |
| 2025-09-11 | 5,383.50 | 5,383.50 | 5,250.50 | 5,293.00 | 0.0M |
| 2025-09-10 | 5,385.50 | 5,546.50 | 5,320.00 | 5,341.00 | 0.0M |
| 2025-09-09 | 5,375.00 | 5,392.00 | 5,276.50 | 5,370.00 | 0.0M |
| 2025-09-08 | 5,279.50 | 5,394.50 | 5,259.50 | 5,346.00 | 0.0M |
| 2025-09-05 | 5,381.00 | 5,385.00 | 5,230.00 | 5,253.50 | 0.0M |
| 2025-09-04 | 5,400.00 | 5,463.50 | 5,257.00 | 5,327.50 | 0.1M |
| 2025-09-03 | 5,225.00 | 5,269.00 | 5,067.00 | 5,115.00 | 0.0M |
| 2025-09-02 | 5,470.00 | 5,548.50 | 5,145.00 | 5,202.00 | 0.1M |
| 2025-09-01 | 5,327.00 | 5,498.50 | 5,296.00 | 5,443.00 | 0.0M |
| 2025-08-29 | 5,291.40 | 5,358.00 | 5,236.10 | 5,288.50 | 0.0M |
| 2025-08-28 | 5,428.90 | 5,435.00 | 5,264.70 | 5,291.40 | 0.0M |
| 2025-08-26 | 5,367.00 | 5,519.70 | 5,301.00 | 5,386.60 | 0.0M |
| 2025-08-25 | 5,366.00 | 5,468.60 | 5,275.00 | 5,357.30 | 0.0M |
| 2025-08-22 | 5,319.00 | 5,412.00 | 5,275.00 | 5,315.50 | 0.0M |
| 2025-08-21 | 5,281.90 | 5,371.10 | 5,214.00 | 5,316.80 | 0.0M |
| 2025-08-20 | 5,281.10 | 5,358.00 | 5,257.10 | 5,280.30 | 0.0M |
| 2025-08-19 | 5,299.00 | 5,319.30 | 5,214.30 | 5,281.10 | 0.0M |
| 2025-08-18 | 5,260.00 | 5,400.00 | 5,224.70 | 5,271.80 | 0.0M |
| 2025-08-14 | 5,265.90 | 5,298.20 | 5,117.20 | 5,162.70 | 0.0M |
| 2025-08-13 | 5,039.00 | 5,298.50 | 5,016.10 | 5,227.80 | 0.1M |
| 2025-08-12 | 4,924.70 | 5,289.90 | 4,900.00 | 4,995.10 | 0.2M |
| 2025-08-11 | 4,480.00 | 5,066.50 | 4,470.00 | 4,806.10 | 0.3M |
| 2025-08-08 | 4,431.00 | 4,570.90 | 4,410.10 | 4,454.00 | 0.0M |
| 2025-08-07 | 4,588.90 | 4,588.90 | 4,414.50 | 4,461.20 | 0.0M |
| 2025-08-06 | 4,572.00 | 4,619.90 | 4,509.30 | 4,542.90 | 0.0M |
| 2025-08-05 | 4,575.20 | 4,663.90 | 4,560.20 | 4,615.40 | 0.0M |
| 2025-08-04 | 4,521.00 | 4,650.00 | 4,521.00 | 4,598.20 | 0.0M |
| 2025-08-01 | 4,700.00 | 4,850.00 | 4,460.00 | 4,515.00 | 0.0M |
| 2025-07-31 | 4,595.00 | 4,615.00 | 4,528.20 | 4,569.80 | 0.0M |
| 2025-07-30 | 4,670.00 | 4,698.10 | 4,611.50 | 4,634.10 | 0.0M |
| 2025-07-29 | 4,466.50 | 4,680.00 | 4,414.70 | 4,654.90 | 0.0M |
| 2025-07-28 | 4,620.30 | 4,667.90 | 4,435.00 | 4,466.50 | 0.0M |
| 2025-07-25 | 4,662.10 | 4,662.10 | 4,525.80 | 4,597.40 | 0.0M |
| 2025-07-24 | 4,830.10 | 4,870.00 | 4,625.00 | 4,662.10 | 0.0M |
| 2025-07-23 | 4,624.00 | 4,805.30 | 4,600.00 | 4,782.40 | 0.1M |
| 2025-07-22 | 4,460.00 | 4,694.70 | 4,373.70 | 4,589.50 | 0.0M |
| 2025-07-21 | 4,320.00 | 4,498.00 | 4,300.10 | 4,440.90 | 0.1M |
| 2025-07-18 | 4,254.90 | 4,280.50 | 4,176.10 | 4,220.90 | 0.0M |
| 2025-07-17 | 4,297.00 | 4,332.00 | 4,232.00 | 4,256.70 | 0.0M |
| 2025-07-16 | 4,488.00 | 4,512.60 | 4,252.60 | 4,271.20 | 0.0M |
| 2025-07-15 | 4,527.20 | 4,549.00 | 4,462.30 | 4,486.50 | 0.0M |
| 2025-07-14 | 4,515.00 | 4,636.00 | 4,440.60 | 4,479.00 | 0.0M |
| 2025-07-11 | 4,500.00 | 4,533.30 | 4,450.00 | 4,476.80 | 0.0M |
| 2025-07-10 | 4,438.00 | 4,662.30 | 4,434.30 | 4,530.90 | 0.1M |
| 2025-07-09 | 4,300.00 | 4,494.70 | 4,259.50 | 4,373.90 | 0.1M |
| 2025-07-08 | 4,119.80 | 4,310.00 | 3,996.10 | 4,271.40 | 0.1M |
| 2025-07-07 | 3,975.00 | 4,121.00 | 3,939.50 | 4,039.40 | 0.0M |
| 2025-07-04 | 4,015.00 | 4,052.40 | 3,875.50 | 3,956.30 | 0.0M |
| 2025-07-03 | 3,969.90 | 4,099.90 | 3,955.00 | 4,040.70 | 0.0M |
| 2025-07-02 | 3,764.00 | 3,980.00 | 3,735.00 | 3,940.30 | 0.1M |
| 2025-07-01 | 3,702.80 | 3,958.60 | 3,656.10 | 3,702.40 | 0.1M |
| 2025-06-30 | 3,702.00 | 3,703.40 | 3,650.00 | 3,666.10 | 0.0M |
| 2025-06-27 | 3,708.50 | 3,708.50 | 3,658.40 | 3,679.30 | 0.0M |
| 2025-06-26 | 3,688.20 | 3,699.90 | 3,663.90 | 3,685.30 | 0.0M |
| 2025-06-25 | 3,705.50 | 3,788.00 | 3,670.00 | 3,685.20 | 0.0M |
| 2025-06-24 | 3,689.50 | 3,689.90 | 3,668.00 | 3,682.50 | 0.0M |
| 2025-06-23 | 3,640.00 | 3,689.10 | 3,611.10 | 3,664.30 | 0.0M |
| 2025-06-20 | 3,660.00 | 3,696.70 | 3,650.40 | 3,684.70 | 0.0M |
| 2025-06-19 | 3,753.20 | 3,753.30 | 3,650.00 | 3,678.70 | 0.0M |
| 2025-06-18 | 3,784.50 | 3,793.00 | 3,737.00 | 3,760.70 | 0.0M |
| 2025-06-17 | 3,781.00 | 3,788.40 | 3,712.30 | 3,760.00 | 0.0M |
| 2025-06-16 | 3,772.00 | 3,772.00 | 3,713.30 | 3,757.60 | 0.0M |
| 2025-06-13 | 3,752.50 | 3,794.40 | 3,694.10 | 3,772.00 | 0.0M |
| 2025-06-12 | 3,792.00 | 3,810.00 | 3,722.60 | 3,771.30 | 0.0M |
| 2025-06-11 | 3,794.70 | 3,810.00 | 3,765.10 | 3,792.60 | 0.0M |
| 2025-06-10 | 3,843.50 | 3,843.50 | 3,765.00 | 3,794.70 | 0.0M |
| 2025-06-09 | 3,819.00 | 3,887.80 | 3,785.00 | 3,810.40 | 0.0M |
| 2025-06-06 | 3,786.00 | 3,833.00 | 3,776.60 | 3,795.40 | 0.0M |
| 2025-06-05 | 3,877.90 | 3,877.90 | 3,756.00 | 3,796.60 | 0.0M |
| 2025-06-04 | 3,860.00 | 3,918.00 | 3,828.00 | 3,841.50 | 0.0M |
| 2025-06-03 | 3,924.00 | 3,941.00 | 3,864.30 | 3,890.90 | 0.0M |
| 2025-06-02 | 3,989.00 | 3,989.20 | 3,845.10 | 3,896.50 | 0.0M |
| 2025-05-30 | 3,838.00 | 3,880.00 | 3,780.00 | 3,842.30 | 0.0M |
| 2025-05-29 | 3,799.90 | 3,813.60 | 3,738.60 | 3,800.00 | 0.0M |
| 2025-05-28 | 3,780.00 | 3,816.00 | 3,750.00 | 3,802.60 | 0.0M |
| 2025-05-27 | 3,710.00 | 3,799.50 | 3,702.20 | 3,754.20 | 0.0M |
| 2025-05-26 | 3,699.00 | 3,900.00 | 3,675.80 | 3,702.20 | 0.0M |
| 2025-05-23 | 3,743.60 | 3,785.00 | 3,580.10 | 3,671.00 | 0.0M |
| 2025-05-22 | 3,759.70 | 3,793.10 | 3,715.60 | 3,726.00 | 0.0M |
| 2025-05-21 | 3,752.50 | 3,857.90 | 3,725.60 | 3,759.70 | 0.0M |
| 2025-05-20 | 3,781.00 | 3,791.90 | 3,706.50 | 3,740.40 | 0.0M |
| 2025-05-19 | 3,835.30 | 3,835.30 | 3,726.00 | 3,746.10 | 0.0M |
| 2025-05-16 | 3,798.00 | 3,838.50 | 3,749.80 | 3,778.60 | 0.0M |
| 2025-05-15 | 3,750.00 | 3,794.60 | 3,690.00 | 3,780.30 | 0.0M |
| 2025-05-14 | 3,708.00 | 3,794.00 | 3,535.00 | 3,744.30 | 0.0M |
| 2025-05-13 | 3,679.80 | 3,779.00 | 3,679.80 | 3,738.80 | 0.0M |
| 2025-05-12 | 3,470.00 | 3,661.20 | 3,470.00 | 3,637.40 | 0.0M |
| 2025-05-09 | 3,417.00 | 3,491.00 | 3,404.90 | 3,428.40 | 0.0M |
| 2025-05-08 | 3,540.10 | 3,595.90 | 3,450.00 | 3,477.20 | 0.0M |
| 2025-05-07 | 3,547.00 | 3,589.70 | 3,502.90 | 3,524.20 | 0.0M |
| 2025-05-06 | 3,729.70 | 3,746.70 | 3,550.40 | 3,566.60 | 0.0M |
| 2025-05-05 | 3,726.00 | 3,760.00 | 3,638.00 | 3,693.50 | 0.0M |
| 2025-05-02 | 3,720.00 | 3,888.60 | 3,650.00 | 3,672.90 | 0.0M |
| 2025-04-30 | 3,505.00 | 3,620.00 | 3,462.00 | 3,574.10 | 0.0M |
| 2025-04-29 | 3,743.40 | 3,749.50 | 3,482.50 | 3,537.10 | 0.0M |
| 2025-04-28 | 3,708.00 | 3,809.80 | 3,652.00 | 3,704.20 | 0.0M |
| 2025-04-25 | 3,875.00 | 3,904.10 | 3,745.10 | 3,759.90 | 0.0M |
| 2025-04-24 | 3,874.80 | 3,968.40 | 3,802.10 | 3,913.70 | 0.0M |
| 2025-04-23 | 3,861.50 | 3,900.00 | 3,820.60 | 3,853.30 | 0.0M |
| 2025-04-22 | 3,790.00 | 3,870.00 | 3,775.60 | 3,859.30 | 0.0M |
| 2025-04-21 | 3,715.00 | 3,837.90 | 3,710.00 | 3,805.60 | 0.0M |
| 2025-04-17 | 3,631.80 | 3,739.90 | 3,617.70 | 3,715.40 | 0.0M |
| 2025-04-16 | 3,723.00 | 3,745.20 | 3,625.00 | 3,633.80 | 0.0M |
| 2025-04-15 | 3,760.70 | 3,769.50 | 3,685.00 | 3,695.80 | 0.0M |
| 2025-04-11 | 3,675.00 | 3,748.85 | 3,619.75 | 3,706.05 | 0.0M |
| 2025-04-09 | 3,559.00 | 3,650.00 | 3,412.10 | 3,590.05 | 0.0M |
| 2025-04-08 | 3,485.00 | 3,579.60 | 3,416.65 | 3,508.65 | 0.0M |
| 2025-04-07 | 3,171.00 | 3,423.55 | 3,170.95 | 3,405.15 | 0.0M |
| 2025-04-04 | 3,675.70 | 3,675.70 | 3,579.05 | 3,603.90 | 0.0M |
| 2025-04-03 | 3,646.25 | 3,719.15 | 3,625.90 | 3,645.80 | 0.0M |
| 2025-04-02 | 3,732.45 | 3,749.95 | 3,615.55 | 3,637.15 | 0.0M |
| 2025-04-01 | 3,881.50 | 4,039.70 | 3,612.10 | 3,708.15 | 0.0M |
| 2025-03-28 | 3,660.45 | 3,898.00 | 3,660.45 | 3,881.55 | 0.0M |
| 2025-03-27 | 3,710.00 | 3,790.00 | 3,585.00 | 3,716.20 | 0.0M |
| 2025-03-26 | 3,653.20 | 3,728.90 | 3,637.40 | 3,700.85 | 0.0M |
| 2025-03-25 | 3,676.00 | 3,702.00 | 3,572.00 | 3,653.20 | 0.0M |
| 2025-03-24 | 3,799.90 | 3,800.50 | 3,656.00 | 3,682.15 | 0.0M |
| 2025-03-21 | 3,650.00 | 3,732.00 | 3,631.95 | 3,693.35 | 0.0M |
| 2025-03-20 | 3,661.60 | 3,725.00 | 3,601.00 | 3,644.75 | 0.0M |
| 2025-03-19 | 3,318.00 | 3,600.00 | 3,318.00 | 3,559.80 | 0.0M |
| 2025-03-18 | 3,204.60 | 3,369.15 | 3,200.00 | 3,335.40 | 0.0M |
| 2025-03-17 | 3,200.05 | 3,260.80 | 3,172.00 | 3,186.85 | 0.0M |
| 2025-03-13 | 3,336.50 | 3,348.65 | 3,172.00 | 3,216.40 | 0.0M |
| 2025-03-12 | 3,260.00 | 3,434.00 | 3,247.15 | 3,305.90 | 0.0M |
| 2025-03-11 | 3,202.15 | 3,349.10 | 3,150.05 | 3,307.20 | 0.0M |
| 2025-03-10 | 3,299.00 | 3,351.60 | 3,176.10 | 3,186.20 | 0.0M |
| 2025-03-07 | 3,372.60 | 3,427.85 | 3,261.90 | 3,299.00 | 0.0M |
| 2025-03-06 | 3,365.00 | 3,440.55 | 3,351.85 | 3,372.60 | 0.0M |
| 2025-03-05 | 3,151.10 | 3,370.00 | 3,151.10 | 3,361.70 | 0.0M |
| 2025-03-04 | 3,132.00 | 3,254.65 | 3,117.55 | 3,170.00 | 0.0M |
| 2025-03-03 | 3,302.00 | 3,302.00 | 3,082.00 | 3,188.10 | 0.0M |
| 2025-02-28 | 3,358.90 | 3,423.60 | 3,300.00 | 3,399.10 | 0.0M |
| 2025-02-27 | 3,440.00 | 3,453.95 | 3,335.00 | 3,395.45 | 0.0M |
| 2025-02-25 | 3,493.95 | 3,522.00 | 3,440.05 | 3,460.00 | 0.0M |
| 2025-02-24 | 3,525.05 | 3,548.80 | 3,410.00 | 3,493.50 | 0.0M |
| 2025-02-21 | 3,465.95 | 3,613.85 | 3,451.00 | 3,503.05 | 0.0M |
| 2025-02-20 | 3,378.40 | 3,570.00 | 3,317.15 | 3,518.75 | 0.0M |
| 2025-02-19 | 3,415.65 | 3,456.95 | 3,314.55 | 3,337.15 | 0.0M |
| 2025-02-18 | 3,646.65 | 3,690.00 | 3,355.00 | 3,397.80 | 0.0M |
| 2025-02-17 | 3,819.80 | 3,825.40 | 3,621.05 | 3,642.55 | 0.0M |
| 2025-02-14 | 3,961.00 | 3,961.00 | 3,785.00 | 3,833.60 | 0.0M |
| 2025-02-13 | 3,856.65 | 3,979.95 | 3,838.70 | 3,961.15 | 0.0M |
| 2025-02-12 | 3,891.00 | 3,939.70 | 3,711.55 | 3,912.45 | 0.0M |
| 2025-02-11 | 3,935.00 | 4,000.00 | 3,725.00 | 3,835.75 | 0.0M |
| 2025-02-10 | 4,325.70 | 4,339.60 | 3,900.00 | 4,015.85 | 0.0M |
| 2025-02-07 | 4,277.00 | 4,341.95 | 4,208.00 | 4,325.70 | 0.0M |
| 2025-02-06 | 4,327.05 | 4,327.05 | 4,225.15 | 4,244.40 | 0.0M |
| 2025-02-05 | 4,379.95 | 4,380.85 | 4,262.00 | 4,289.15 | 0.0M |
| 2025-02-04 | 4,444.00 | 4,488.40 | 4,300.00 | 4,321.45 | 0.0M |
| 2025-02-03 | 4,670.00 | 4,670.00 | 4,350.05 | 4,391.10 | 0.0M |
| 2025-02-01 | 4,632.45 | 4,923.85 | 4,622.70 | 4,766.55 | 0.0M |
| 2025-01-31 | 4,562.50 | 4,649.80 | 4,506.00 | 4,637.70 | 0.0M |
| 2025-01-30 | 4,453.70 | 4,580.00 | 4,431.25 | 4,515.80 | 0.0M |
| 2025-01-29 | 4,334.00 | 4,516.00 | 4,334.00 | 4,464.75 | 0.0M |
| 2025-01-28 | 4,320.00 | 4,478.85 | 4,212.05 | 4,369.90 | 0.0M |
| 2025-01-27 | 4,570.60 | 4,619.95 | 4,361.00 | 4,402.75 | 0.0M |
| 2025-01-24 | 4,632.70 | 4,673.35 | 4,557.50 | 4,640.20 | 0.0M |
| 2025-01-23 | 4,561.35 | 4,696.90 | 4,561.35 | 4,623.25 | 0.0M |
| 2025-01-22 | 4,645.30 | 4,660.00 | 4,531.95 | 4,630.80 | 0.0M |
| 2025-01-21 | 4,744.80 | 4,759.90 | 4,580.00 | 4,615.50 | 0.0M |
| 2025-01-20 | 4,728.65 | 4,747.40 | 4,632.35 | 4,743.15 | 0.0M |
| 2025-01-17 | 4,680.00 | 4,739.90 | 4,654.50 | 4,700.15 | 0.0M |
| 2025-01-16 | 4,722.80 | 4,729.90 | 4,654.10 | 4,697.85 | 0.0M |
| 2025-01-15 | 4,648.00 | 4,719.20 | 4,582.50 | 4,705.95 | 0.0M |
| 2025-01-14 | 4,728.50 | 4,799.55 | 4,642.05 | 4,672.35 | 0.0M |
| 2025-01-13 | 4,804.00 | 4,850.40 | 4,627.50 | 4,658.65 | 0.0M |
| 2025-01-10 | 4,872.80 | 4,959.50 | 4,774.10 | 4,860.95 | 0.0M |
| 2025-01-09 | 4,868.00 | 4,967.50 | 4,862.55 | 4,888.50 | 0.0M |
| 2025-01-08 | 4,949.35 | 4,959.35 | 4,822.00 | 4,942.15 | 0.0M |
| 2025-01-07 | 4,925.00 | 4,990.00 | 4,803.65 | 4,900.35 | 0.0M |
| 2025-01-06 | 5,077.20 | 5,077.20 | 4,819.15 | 4,903.30 | 0.0M |
| 2025-01-03 | 5,183.20 | 5,183.20 | 5,052.00 | 5,094.80 | 0.0M |
| 2025-01-02 | 5,315.00 | 5,315.00 | 5,080.15 | 5,195.70 | 0.0M |
| 2025-01-01 | 5,260.00 | 5,429.95 | 5,166.95 | 5,272.55 | 0.0M |