13,966.00
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 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 0.2K |
| 09:15 | 14,703.00 | 14,774.00 | 14,703.00 | 14,714.00 | 0.8K |
| 09:16 | 14,707.00 | 14,707.00 | 14,578.00 | 14,578.00 | 0.6K |
| 09:17 | 14,578.00 | 14,596.00 | 14,550.00 | 14,596.00 | 0.5K |
| 09:18 | 14,579.00 | 14,580.00 | 14,560.00 | 14,563.00 | 0.3K |
| 09:19 | 14,592.00 | 14,592.00 | 14,529.00 | 14,529.00 | 0.3K |
| 09:20 | 14,535.00 | 14,535.00 | 14,502.00 | 14,502.00 | 0.3K |
| 09:21 | 14,502.00 | 14,502.00 | 14,467.00 | 14,480.00 | 0.3K |
| 09:22 | 14,500.00 | 14,544.00 | 14,500.00 | 14,518.00 | 0.6K |
| 09:23 | 14,504.00 | 14,505.00 | 14,427.00 | 14,435.00 | 0.6K |
| 09:24 | 14,435.00 | 14,448.00 | 14,435.00 | 14,437.00 | 0.7K |
| 09:25 | 14,444.00 | 14,452.00 | 14,444.00 | 14,444.00 | 1.2K |
| 09:26 | 14,455.00 | 14,455.00 | 14,405.00 | 14,405.00 | 0.5K |
| 09:27 | 14,413.00 | 14,424.00 | 14,410.00 | 14,410.00 | 0.3K |
| 09:28 | 14,424.00 | 14,427.00 | 14,399.00 | 14,400.00 | 0.4K |
| 09:29 | 14,400.00 | 14,400.00 | 14,364.00 | 14,364.00 | 0.4K |
| 09:30 | 14,350.00 | 14,359.00 | 14,340.00 | 14,350.00 | 0.2K |
| 09:31 | 14,342.00 | 14,344.00 | 14,319.00 | 14,344.00 | 0.3K |
| 09:32 | 14,346.00 | 14,346.00 | 14,312.00 | 14,312.00 | 0.2K |
| 09:33 | 14,348.00 | 14,361.00 | 14,348.00 | 14,355.00 | 0.4K |
| 09:34 | 14,355.00 | 14,389.00 | 14,355.00 | 14,375.00 | 0.3K |
| 09:35 | 14,373.00 | 14,397.00 | 14,370.00 | 14,374.00 | 0.1K |
| 09:36 | 14,370.00 | 14,373.00 | 14,346.00 | 14,350.00 | 0.4K |
| 09:37 | 14,330.00 | 14,355.00 | 14,330.00 | 14,340.00 | 0.1K |
| 09:38 | 14,339.00 | 14,367.00 | 14,339.00 | 14,346.00 | 0.3K |
| 09:39 | 14,360.00 | 14,377.00 | 14,360.00 | 14,375.00 | 0.1K |
| 09:40 | 14,379.00 | 14,379.00 | 14,343.00 | 14,345.00 | 0.2K |
| 09:41 | 14,322.00 | 14,340.00 | 14,299.00 | 14,299.00 | 0.5K |
| 09:42 | 14,300.00 | 14,341.00 | 14,300.00 | 14,341.00 | 0.4K |
| 09:43 | 14,341.00 | 14,345.00 | 14,322.00 | 14,345.00 | 0.0K |
| 09:44 | 14,335.00 | 14,350.00 | 14,335.00 | 14,345.00 | 0.0K |
| 09:45 | 14,345.00 | 14,350.00 | 14,341.00 | 14,342.00 | 0.1K |
| 09:46 | 14,343.00 | 14,357.00 | 14,342.00 | 14,344.00 | 0.1K |
| 09:47 | 14,344.00 | 14,352.00 | 14,343.00 | 14,343.00 | 0.1K |
| 09:48 | 14,343.00 | 14,360.00 | 14,343.00 | 14,345.00 | 0.1K |
| 09:49 | 14,345.00 | 14,346.00 | 14,336.00 | 14,340.00 | 0.2K |
| 09:50 | 14,336.00 | 14,346.00 | 14,336.00 | 14,337.00 | 0.0K |
| 09:51 | 14,337.00 | 14,350.00 | 14,330.00 | 14,332.00 | 0.1K |
| 09:52 | 14,321.00 | 14,335.00 | 14,317.00 | 14,317.00 | 0.1K |
| 09:53 | 14,329.00 | 14,350.00 | 14,321.00 | 14,337.00 | 0.1K |
| 09:54 | 14,348.00 | 14,350.00 | 14,329.00 | 14,329.00 | 0.2K |
| 09:55 | 14,330.00 | 14,339.00 | 14,325.00 | 14,339.00 | 0.2K |
| 09:56 | 14,330.00 | 14,340.00 | 14,330.00 | 14,339.00 | 0.1K |
| 09:57 | 14,331.00 | 14,346.00 | 14,331.00 | 14,345.00 | 0.1K |
| 09:58 | 14,351.00 | 14,356.00 | 14,346.00 | 14,353.00 | 0.7K |
| 09:59 | 14,345.00 | 14,360.00 | 14,345.00 | 14,360.00 | 0.1K |
| 10:00 | 14,413.00 | 14,465.00 | 14,413.00 | 14,450.00 | 0.7K |
| 10:01 | 14,464.00 | 14,495.00 | 14,451.00 | 14,484.00 | 0.6K |
| 10:02 | 14,484.00 | 14,510.00 | 14,484.00 | 14,510.00 | 0.3K |
| 10:03 | 14,510.00 | 14,510.00 | 14,476.00 | 14,489.00 | 0.5K |
| 10:04 | 14,489.00 | 14,496.00 | 14,476.00 | 14,485.00 | 0.2K |
| 10:05 | 14,458.00 | 14,470.00 | 14,455.00 | 14,470.00 | 0.1K |
| 10:06 | 14,470.00 | 14,470.00 | 14,428.00 | 14,428.00 | 0.2K |
| 10:07 | 14,433.00 | 14,442.00 | 14,427.00 | 14,427.00 | 0.1K |
| 10:08 | 14,430.00 | 14,437.00 | 14,420.00 | 14,420.00 | 0.1K |
| 10:09 | 14,420.00 | 14,425.00 | 14,413.00 | 14,413.00 | 0.1K |
| 10:10 | 14,433.00 | 14,449.00 | 14,422.00 | 14,438.00 | 0.1K |
| 10:11 | 14,432.00 | 14,451.00 | 14,432.00 | 14,443.00 | 0.1K |
| 10:12 | 14,440.00 | 14,440.00 | 14,422.00 | 14,425.00 | 0.0K |
| 10:13 | 14,430.00 | 14,430.00 | 14,388.00 | 14,390.00 | 0.2K |
| 10:14 | 14,390.00 | 14,397.00 | 14,390.00 | 14,397.00 | 0.0K |
| 10:15 | 14,394.00 | 14,398.00 | 14,391.00 | 14,394.00 | 0.0K |
| 10:16 | 14,399.00 | 14,423.00 | 14,399.00 | 14,416.00 | 0.2K |
| 10:17 | 14,414.00 | 14,417.00 | 14,410.00 | 14,410.00 | 0.0K |
| 10:18 | 14,416.00 | 14,416.00 | 14,376.00 | 14,385.00 | 0.4K |
| 10:19 | 14,385.00 | 14,385.00 | 14,376.00 | 14,376.00 | 0.0K |
| 10:20 | 14,376.00 | 14,393.00 | 14,376.00 | 14,385.00 | 0.1K |
| 10:21 | 14,383.00 | 14,383.00 | 14,361.00 | 14,361.00 | 0.1K |
| 10:22 | 14,363.00 | 14,408.00 | 14,363.00 | 14,375.00 | 0.4K |
| 10:23 | 14,384.00 | 14,396.00 | 14,378.00 | 14,382.00 | 0.0K |
| 10:24 | 14,386.00 | 14,400.00 | 14,386.00 | 14,391.00 | 0.0K |
| 10:25 | 14,391.00 | 14,391.00 | 14,372.00 | 14,373.00 | 0.2K |
| 10:26 | 14,373.00 | 14,387.00 | 14,369.00 | 14,369.00 | 0.0K |
| 10:27 | 14,371.00 | 14,388.00 | 14,368.00 | 14,373.00 | 0.0K |
| 10:28 | 14,385.00 | 14,385.00 | 14,361.00 | 14,361.00 | 0.0K |
| 10:29 | 14,361.00 | 14,374.00 | 14,355.00 | 14,370.00 | 0.0K |
| 10:30 | 14,355.00 | 14,364.00 | 14,350.00 | 14,364.00 | 0.1K |
| 10:31 | 14,350.00 | 14,354.00 | 14,343.00 | 14,354.00 | 0.0K |
| 10:32 | 14,354.00 | 14,354.00 | 14,342.00 | 14,344.00 | 0.0K |
| 10:33 | 14,343.00 | 14,344.00 | 14,337.00 | 14,340.00 | 0.0K |
| 10:34 | 14,332.00 | 14,336.00 | 14,311.00 | 14,336.00 | 1.3K |
| 10:35 | 14,336.00 | 14,338.00 | 14,325.00 | 14,330.00 | 0.2K |
| 10:36 | 14,325.00 | 14,330.00 | 14,301.00 | 14,302.00 | 0.4K |
| 10:37 | 14,302.00 | 14,302.00 | 14,275.00 | 14,288.00 | 0.4K |
| 10:38 | 14,279.00 | 14,293.00 | 14,279.00 | 14,292.00 | 0.1K |
| 10:39 | 14,292.00 | 14,292.00 | 14,281.00 | 14,291.00 | 0.1K |
| 10:40 | 14,281.00 | 14,287.00 | 14,274.00 | 14,285.00 | 0.1K |
| 10:41 | 14,280.00 | 14,280.00 | 14,275.00 | 14,280.00 | 0.0K |
| 10:42 | 14,280.00 | 14,280.00 | 14,265.00 | 14,280.00 | 0.2K |
| 10:43 | 14,270.00 | 14,273.00 | 14,266.00 | 14,271.00 | 0.1K |
| 10:44 | 14,271.00 | 14,291.00 | 14,270.00 | 14,280.00 | 0.1K |
| 10:45 | 14,270.00 | 14,280.00 | 14,270.00 | 14,270.00 | 0.1K |
| 10:46 | 14,270.00 | 14,280.00 | 14,270.00 | 14,272.00 | 0.0K |
| 10:47 | 14,272.00 | 14,290.00 | 14,272.00 | 14,290.00 | 0.0K |
| 10:48 | 14,291.00 | 14,309.00 | 14,281.00 | 14,309.00 | 0.2K |
| 10:49 | 14,303.00 | 14,315.00 | 14,287.00 | 14,287.00 | 0.1K |
| 10:50 | 14,307.00 | 14,307.00 | 14,281.00 | 14,281.00 | 0.1K |
| 10:51 | 14,281.00 | 14,290.00 | 14,273.00 | 14,284.00 | 0.1K |
| 10:52 | 14,278.00 | 14,278.00 | 14,261.00 | 14,262.00 | 0.2K |
| 10:53 | 14,262.00 | 14,262.00 | 14,241.00 | 14,243.00 | 0.4K |
| 10:54 | 14,250.00 | 14,250.00 | 14,212.00 | 14,221.00 | 0.2K |
| 10:55 | 14,221.00 | 14,224.00 | 14,220.00 | 14,224.00 | 0.1K |
| 10:56 | 14,221.00 | 14,231.00 | 14,220.00 | 14,220.00 | 0.1K |
| 10:57 | 14,220.00 | 14,224.00 | 14,212.00 | 14,222.00 | 0.2K |
| 10:58 | 14,226.00 | 14,226.00 | 14,210.00 | 14,210.00 | 0.3K |
| 10:59 | 14,200.00 | 14,200.00 | 14,192.00 | 14,193.00 | 0.3K |
| 11:00 | 14,192.00 | 14,200.00 | 14,184.00 | 14,184.00 | 0.2K |
| 11:01 | 14,185.00 | 14,202.00 | 14,185.00 | 14,188.00 | 0.1K |
| 11:02 | 14,177.00 | 14,177.00 | 14,158.00 | 14,162.00 | 0.5K |
| 11:03 | 14,170.00 | 14,186.00 | 14,170.00 | 14,186.00 | 0.2K |
| 11:04 | 14,180.00 | 14,195.00 | 14,170.00 | 14,170.00 | 0.1K |
| 11:05 | 14,170.00 | 14,215.00 | 14,170.00 | 14,215.00 | 0.2K |
| 11:06 | 14,209.00 | 14,209.00 | 14,189.00 | 14,200.00 | 0.1K |
| 11:07 | 14,200.00 | 14,200.00 | 14,181.00 | 14,194.00 | 0.0K |
| 11:08 | 14,194.00 | 14,195.00 | 14,180.00 | 14,184.00 | 0.1K |
| 11:09 | 14,199.00 | 14,199.00 | 14,150.00 | 14,159.00 | 0.7K |
| 11:10 | 14,175.00 | 14,175.00 | 14,152.00 | 14,160.00 | 0.3K |
| 11:11 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.0K |
| 11:12 | 14,150.00 | 14,167.00 | 14,141.00 | 14,149.00 | 0.5K |
| 11:13 | 14,152.00 | 14,152.00 | 14,125.00 | 14,125.00 | 0.1K |
| 11:14 | 14,125.00 | 14,146.00 | 14,101.00 | 14,103.00 | 2.0K |
| 11:15 | 14,118.00 | 14,136.00 | 14,109.00 | 14,126.00 | 0.1K |
| 11:16 | 14,127.00 | 14,139.00 | 14,127.00 | 14,133.00 | 0.1K |
| 11:17 | 14,133.00 | 14,146.00 | 14,133.00 | 14,146.00 | 0.3K |
| 11:18 | 14,146.00 | 14,146.00 | 14,139.00 | 14,146.00 | 0.0K |
| 11:19 | 14,149.00 | 14,149.00 | 14,115.00 | 14,115.00 | 0.2K |
| 11:20 | 14,115.00 | 14,125.00 | 14,110.00 | 14,112.00 | 0.1K |
| 11:21 | 14,119.00 | 14,119.00 | 14,095.00 | 14,100.00 | 0.2K |
| 11:22 | 14,091.00 | 14,135.00 | 14,091.00 | 14,114.00 | 0.8K |
| 11:23 | 14,118.00 | 14,125.00 | 14,115.00 | 14,115.00 | 0.4K |
| 11:24 | 14,120.00 | 14,120.00 | 14,105.00 | 14,105.00 | 0.1K |
| 11:25 | 14,106.00 | 14,117.00 | 14,105.00 | 14,108.00 | 0.1K |
| 11:26 | 14,108.00 | 14,117.00 | 14,100.00 | 14,100.00 | 0.1K |
| 11:27 | 14,112.00 | 14,114.00 | 14,102.00 | 14,104.00 | 0.0K |
| 11:28 | 14,103.00 | 14,113.00 | 14,103.00 | 14,104.00 | 0.1K |
| 11:29 | 14,113.00 | 14,114.00 | 14,104.00 | 14,114.00 | 0.0K |
| 11:30 | 14,107.00 | 14,127.00 | 14,107.00 | 14,112.00 | 0.1K |
| 11:31 | 14,112.00 | 14,146.00 | 14,112.00 | 14,116.00 | 0.5K |
| 11:32 | 14,136.00 | 14,136.00 | 14,120.00 | 14,133.00 | 0.2K |
| 11:33 | 14,133.00 | 14,133.00 | 14,107.00 | 14,114.00 | 0.3K |
| 11:34 | 14,105.00 | 14,134.00 | 14,105.00 | 14,128.00 | 0.1K |
| 11:35 | 14,114.00 | 14,123.00 | 14,111.00 | 14,111.00 | 0.0K |
| 11:36 | 14,132.00 | 14,147.00 | 14,132.00 | 14,141.00 | 0.5K |
| 11:37 | 14,143.00 | 14,143.00 | 14,131.00 | 14,139.00 | 0.0K |
| 11:38 | 14,131.00 | 14,135.00 | 14,122.00 | 14,126.00 | 0.0K |
| 11:39 | 14,126.00 | 14,139.00 | 14,119.00 | 14,125.00 | 0.0K |
| 11:40 | 14,112.00 | 14,132.00 | 14,112.00 | 14,132.00 | 0.0K |
| 11:41 | 14,117.00 | 14,132.00 | 14,117.00 | 14,119.00 | 0.0K |
| 11:42 | 14,119.00 | 14,125.00 | 14,114.00 | 14,114.00 | 0.0K |
| 11:43 | 14,114.00 | 14,114.00 | 14,085.00 | 14,099.00 | 0.6K |
| 11:44 | 14,099.00 | 14,118.00 | 14,099.00 | 14,112.00 | 0.2K |
| 11:45 | 14,105.00 | 14,118.00 | 14,105.00 | 14,105.00 | 0.1K |
| 11:46 | 14,105.00 | 14,116.00 | 14,105.00 | 14,106.00 | 0.0K |
| 11:47 | 14,107.00 | 14,126.00 | 14,107.00 | 14,111.00 | 0.1K |
| 11:48 | 14,110.00 | 14,117.00 | 14,110.00 | 14,116.00 | 0.1K |
| 11:49 | 14,118.00 | 14,132.00 | 14,107.00 | 14,108.00 | 0.1K |
| 11:50 | 14,108.00 | 14,112.00 | 14,107.00 | 14,110.00 | 0.1K |
| 11:51 | 14,110.00 | 14,115.00 | 14,091.00 | 14,091.00 | 0.3K |
| 11:52 | 14,090.00 | 14,106.00 | 14,080.00 | 14,080.00 | 0.1K |
| 11:53 | 14,062.00 | 14,068.00 | 14,050.00 | 14,052.00 | 0.3K |
| 11:54 | 14,055.00 | 14,060.00 | 14,026.00 | 14,035.00 | 0.3K |
| 11:55 | 14,045.00 | 14,046.00 | 14,028.00 | 14,028.00 | 0.2K |
| 11:56 | 14,033.00 | 14,060.00 | 14,033.00 | 14,050.00 | 0.4K |
| 11:57 | 14,064.00 | 14,068.00 | 14,056.00 | 14,060.00 | 0.1K |
| 11:58 | 14,062.00 | 14,070.00 | 14,041.00 | 14,045.00 | 0.1K |
| 11:59 | 14,051.00 | 14,051.00 | 14,012.00 | 14,012.00 | 0.6K |
| 12:00 | 14,015.00 | 14,020.00 | 14,012.00 | 14,018.00 | 0.2K |
| 12:01 | 14,012.00 | 14,020.00 | 14,000.00 | 14,016.00 | 0.4K |
| 12:02 | 14,003.00 | 14,016.00 | 14,002.00 | 14,016.00 | 0.1K |
| 12:03 | 14,010.00 | 14,022.00 | 13,972.00 | 13,972.00 | 0.2K |
| 12:04 | 13,960.00 | 13,961.00 | 13,945.00 | 13,945.00 | 1.0K |
| 12:05 | 13,945.00 | 13,945.00 | 13,921.00 | 13,945.00 | 0.5K |
| 12:06 | 13,936.00 | 13,947.00 | 13,936.00 | 13,941.00 | 0.1K |
| 12:07 | 13,937.00 | 13,947.00 | 13,933.00 | 13,939.00 | 0.2K |
| 12:08 | 13,971.00 | 13,971.00 | 13,947.00 | 13,947.00 | 0.3K |
| 12:09 | 13,957.00 | 13,957.00 | 13,946.00 | 13,947.00 | 0.1K |
| 12:10 | 13,946.00 | 13,957.00 | 13,946.00 | 13,946.00 | 0.1K |
| 12:11 | 13,946.00 | 13,968.00 | 13,946.00 | 13,964.00 | 0.1K |
| 12:12 | 13,971.00 | 13,975.00 | 13,964.00 | 13,964.00 | 0.0K |
| 12:13 | 13,972.00 | 13,972.00 | 13,955.00 | 13,957.00 | 0.0K |
| 12:14 | 13,957.00 | 13,957.00 | 13,950.00 | 13,950.00 | 0.0K |
| 12:15 | 13,957.00 | 13,994.00 | 13,957.00 | 13,978.00 | 0.4K |
| 12:16 | 13,983.00 | 14,000.00 | 13,980.00 | 14,000.00 | 0.1K |
| 12:17 | 13,990.00 | 13,993.00 | 13,984.00 | 13,986.00 | 0.2K |
| 12:18 | 13,986.00 | 13,986.00 | 13,953.00 | 13,983.00 | 0.2K |
| 12:19 | 13,973.00 | 13,980.00 | 13,973.00 | 13,980.00 | 0.1K |
| 12:20 | 13,983.00 | 13,999.00 | 13,983.00 | 13,997.00 | 0.1K |
| 12:21 | 13,985.00 | 13,986.00 | 13,971.00 | 13,980.00 | 0.1K |
| 12:22 | 13,973.00 | 14,000.00 | 13,973.00 | 13,995.00 | 0.3K |
| 12:23 | 14,000.00 | 14,000.00 | 13,995.00 | 14,000.00 | 0.1K |
| 12:24 | 13,995.00 | 13,999.00 | 13,989.00 | 13,993.00 | 0.0K |
| 12:25 | 13,998.00 | 14,000.00 | 13,993.00 | 14,000.00 | 0.0K |
| 12:26 | 14,000.00 | 14,000.00 | 13,998.00 | 13,998.00 | 0.1K |
| 12:27 | 13,998.00 | 13,999.00 | 13,998.00 | 13,999.00 | 0.0K |
| 12:28 | 13,993.00 | 13,999.00 | 13,989.00 | 13,999.00 | 0.0K |
| 12:29 | 13,998.00 | 13,999.00 | 13,998.00 | 13,999.00 | 0.0K |
| 12:30 | 13,997.00 | 13,998.00 | 13,981.00 | 13,981.00 | 0.1K |
| 12:31 | 13,975.00 | 13,975.00 | 13,949.00 | 13,949.00 | 0.2K |
| 12:32 | 13,950.00 | 13,950.00 | 13,940.00 | 13,940.00 | 0.1K |
| 12:33 | 13,940.00 | 13,946.00 | 13,940.00 | 13,946.00 | 0.1K |
| 12:34 | 13,946.00 | 13,985.00 | 13,946.00 | 13,985.00 | 0.1K |
| 12:35 | 13,993.00 | 14,053.00 | 13,993.00 | 14,052.00 | 2.4K |
| 12:36 | 14,080.00 | 14,080.00 | 14,056.00 | 14,070.00 | 0.2K |
| 12:37 | 14,053.00 | 14,063.00 | 14,050.00 | 14,050.00 | 0.1K |
| 12:38 | 14,043.00 | 14,063.00 | 14,042.00 | 14,042.00 | 0.1K |
| 12:39 | 14,043.00 | 14,059.00 | 14,043.00 | 14,055.00 | 0.0K |
| 12:40 | 14,050.00 | 14,055.00 | 14,028.00 | 14,028.00 | 0.3K |
| 12:41 | 14,034.00 | 14,035.00 | 14,016.00 | 14,033.00 | 0.1K |
| 12:42 | 14,039.00 | 14,039.00 | 14,036.00 | 14,036.00 | 0.0K |
| 12:43 | 14,031.00 | 14,044.00 | 14,017.00 | 14,027.00 | 0.4K |
| 12:44 | 14,017.00 | 14,038.00 | 14,017.00 | 14,030.00 | 0.0K |
| 12:45 | 14,021.00 | 14,035.00 | 14,021.00 | 14,025.00 | 0.0K |
| 12:46 | 14,026.00 | 14,033.00 | 14,026.00 | 14,027.00 | 0.0K |
| 12:47 | 14,025.00 | 14,033.00 | 14,023.00 | 14,023.00 | 0.1K |
| 12:48 | 14,023.00 | 14,039.00 | 14,015.00 | 14,034.00 | 0.1K |
| 12:49 | 14,043.00 | 14,063.00 | 14,042.00 | 14,042.00 | 0.2K |
| 12:50 | 14,046.00 | 14,053.00 | 14,046.00 | 14,050.00 | 0.0K |
| 12:51 | 14,045.00 | 14,048.00 | 14,045.00 | 14,048.00 | 0.0K |
| 12:52 | 14,045.00 | 14,055.00 | 14,045.00 | 14,054.00 | 0.0K |
| 12:53 | 14,045.00 | 14,055.00 | 14,045.00 | 14,055.00 | 0.0K |
| 12:54 | 14,055.00 | 14,055.00 | 14,047.00 | 14,052.00 | 0.1K |
| 12:55 | 14,045.00 | 14,045.00 | 14,035.00 | 14,039.00 | 0.0K |
| 12:56 | 14,040.00 | 14,040.00 | 14,039.00 | 14,040.00 | 0.0K |
| 12:57 | 14,036.00 | 14,036.00 | 14,024.00 | 14,026.00 | 0.1K |
| 12:58 | 14,033.00 | 14,033.00 | 14,021.00 | 14,021.00 | 0.0K |
| 12:59 | 14,028.00 | 14,028.00 | 14,008.00 | 14,011.00 | 0.1K |
| 13:00 | 14,013.00 | 14,013.00 | 14,003.00 | 14,012.00 | 0.0K |
| 13:01 | 14,008.00 | 14,018.00 | 14,008.00 | 14,011.00 | 0.0K |
| 13:02 | 14,019.00 | 14,028.00 | 14,012.00 | 14,028.00 | 0.1K |
| 13:03 | 14,028.00 | 14,028.00 | 14,015.00 | 14,017.00 | 0.0K |
| 13:04 | 14,017.00 | 14,024.00 | 14,017.00 | 14,020.00 | 0.0K |
| 13:05 | 14,024.00 | 14,029.00 | 14,020.00 | 14,029.00 | 0.0K |
| 13:06 | 14,028.00 | 14,031.00 | 14,015.00 | 14,015.00 | 0.1K |
| 13:07 | 14,015.00 | 14,027.00 | 14,015.00 | 14,027.00 | 0.0K |
| 13:08 | 13,986.00 | 14,017.00 | 13,986.00 | 14,001.00 | 0.3K |
| 13:09 | 14,007.00 | 14,009.00 | 14,002.00 | 14,009.00 | 0.0K |
| 13:10 | 14,013.00 | 14,019.00 | 14,000.00 | 14,019.00 | 0.1K |
| 13:11 | 14,013.00 | 14,019.00 | 14,013.00 | 14,013.00 | 0.0K |
| 13:12 | 14,013.00 | 14,019.00 | 14,004.00 | 14,017.00 | 0.0K |
| 13:13 | 14,019.00 | 14,019.00 | 14,011.00 | 14,011.00 | 0.0K |
| 13:14 | 14,011.00 | 14,012.00 | 14,002.00 | 14,002.00 | 0.0K |
| 13:15 | 14,002.00 | 14,008.00 | 14,000.00 | 14,007.00 | 0.1K |
| 13:16 | 14,013.00 | 14,013.00 | 13,996.00 | 14,005.00 | 0.4K |
| 13:17 | 14,000.00 | 14,005.00 | 14,000.00 | 14,000.00 | 0.1K |
| 13:18 | 14,005.00 | 14,009.00 | 14,000.00 | 14,009.00 | 0.0K |
| 13:19 | 13,998.00 | 14,009.00 | 13,998.00 | 14,001.00 | 0.2K |
| 13:20 | 14,008.00 | 14,008.00 | 14,001.00 | 14,006.00 | 0.2K |
| 13:21 | 14,000.00 | 14,008.00 | 13,994.00 | 14,000.00 | 0.1K |
| 13:22 | 14,000.00 | 14,007.00 | 14,000.00 | 14,000.00 | 0.0K |
| 13:23 | 14,006.00 | 14,006.00 | 14,000.00 | 14,006.00 | 0.0K |
| 13:24 | 14,009.00 | 14,009.00 | 14,000.00 | 14,000.00 | 0.1K |
| 13:25 | 14,006.00 | 14,006.00 | 14,000.00 | 14,000.00 | 0.3K |
| 13:26 | 14,000.00 | 14,000.00 | 13,996.00 | 13,996.00 | 0.1K |
| 13:27 | 14,002.00 | 14,005.00 | 13,997.00 | 13,997.00 | 0.0K |
| 13:28 | 14,000.00 | 14,005.00 | 13,997.00 | 14,004.00 | 0.1K |
| 13:29 | 14,002.00 | 14,003.00 | 13,944.00 | 13,944.00 | 0.6K |
| 13:30 | 13,930.00 | 13,933.00 | 13,894.00 | 13,894.00 | 0.9K |
| 13:31 | 13,893.00 | 13,894.00 | 13,864.00 | 13,881.00 | 0.2K |
| 13:32 | 13,865.00 | 13,880.00 | 13,865.00 | 13,880.00 | 0.3K |
| 13:33 | 13,879.00 | 13,896.00 | 13,874.00 | 13,882.00 | 0.1K |
| 13:34 | 13,888.00 | 13,889.00 | 13,881.00 | 13,885.00 | 0.2K |
| 13:35 | 13,881.00 | 13,890.00 | 13,877.00 | 13,890.00 | 0.2K |
| 13:36 | 13,891.00 | 13,896.00 | 13,886.00 | 13,895.00 | 0.2K |
| 13:37 | 13,885.00 | 13,915.00 | 13,883.00 | 13,915.00 | 0.1K |
| 13:38 | 13,909.00 | 13,913.00 | 13,882.00 | 13,882.00 | 0.1K |
| 13:39 | 13,894.00 | 13,900.00 | 13,887.00 | 13,895.00 | 0.0K |
| 13:40 | 13,898.00 | 13,903.00 | 13,888.00 | 13,897.00 | 0.0K |
| 13:41 | 13,889.00 | 13,907.00 | 13,886.00 | 13,907.00 | 0.3K |
| 13:42 | 13,922.00 | 13,933.00 | 13,913.00 | 13,933.00 | 0.1K |
| 13:43 | 13,936.00 | 13,990.00 | 13,936.00 | 13,990.00 | 0.3K |
| 13:44 | 13,985.00 | 13,986.00 | 13,969.00 | 13,985.00 | 0.2K |
| 13:45 | 13,985.00 | 13,985.00 | 13,958.00 | 13,971.00 | 0.1K |
| 13:46 | 13,971.00 | 13,975.00 | 13,967.00 | 13,972.00 | 0.1K |
| 13:47 | 13,972.00 | 13,975.00 | 13,957.00 | 13,969.00 | 0.1K |
| 13:48 | 13,955.00 | 13,970.00 | 13,951.00 | 13,951.00 | 0.1K |
| 13:49 | 13,963.00 | 13,963.00 | 13,941.00 | 13,963.00 | 0.1K |
| 13:50 | 13,962.00 | 13,964.00 | 13,950.00 | 13,963.00 | 0.1K |
| 13:51 | 13,959.00 | 13,959.00 | 13,931.00 | 13,935.00 | 0.1K |
| 13:52 | 13,949.00 | 13,949.00 | 13,933.00 | 13,941.00 | 0.2K |
| 13:53 | 13,933.00 | 13,951.00 | 13,921.00 | 13,937.00 | 0.2K |
| 13:54 | 13,951.00 | 13,967.00 | 13,940.00 | 13,965.00 | 0.1K |
| 13:55 | 13,953.00 | 13,964.00 | 13,952.00 | 13,964.00 | 0.1K |
| 13:56 | 13,958.00 | 13,960.00 | 13,952.00 | 13,960.00 | 0.1K |
| 13:57 | 13,946.00 | 13,958.00 | 13,946.00 | 13,955.00 | 0.1K |
| 13:58 | 13,954.00 | 13,954.00 | 13,927.00 | 13,939.00 | 0.1K |
| 13:59 | 13,939.00 | 13,944.00 | 13,925.00 | 13,925.00 | 0.1K |
| 14:00 | 13,937.00 | 14,108.00 | 13,937.00 | 14,080.00 | 4.4K |
| 14:01 | 14,063.00 | 14,063.00 | 13,973.00 | 13,990.00 | 1.2K |
| 14:02 | 13,988.00 | 14,000.00 | 13,973.00 | 14,000.00 | 0.2K |
| 14:03 | 14,000.00 | 14,000.00 | 13,988.00 | 13,994.00 | 0.1K |
| 14:04 | 13,993.00 | 14,000.00 | 13,982.00 | 13,999.00 | 0.1K |
| 14:05 | 13,998.00 | 14,000.00 | 13,998.00 | 13,999.00 | 0.1K |
| 14:06 | 13,995.00 | 13,999.00 | 13,986.00 | 13,990.00 | 0.2K |
| 14:07 | 13,999.00 | 13,999.00 | 13,990.00 | 13,999.00 | 0.1K |
| 14:08 | 13,991.00 | 14,000.00 | 13,981.00 | 13,992.00 | 0.3K |
| 14:09 | 13,994.00 | 14,000.00 | 13,989.00 | 13,989.00 | 0.4K |
| 14:10 | 13,994.00 | 13,994.00 | 13,980.00 | 13,980.00 | 0.1K |
| 14:11 | 13,980.00 | 13,980.00 | 13,967.00 | 13,967.00 | 0.1K |
| 14:12 | 13,975.00 | 13,975.00 | 13,968.00 | 13,975.00 | 0.1K |
| 14:13 | 13,975.00 | 13,975.00 | 13,956.00 | 13,973.00 | 0.2K |
| 14:14 | 13,973.00 | 13,973.00 | 13,961.00 | 13,973.00 | 0.1K |
| 14:15 | 13,974.00 | 13,980.00 | 13,974.00 | 13,979.00 | 0.1K |
| 14:16 | 13,979.00 | 13,979.00 | 13,979.00 | 13,979.00 | 0.0K |
| 14:17 | 13,980.00 | 13,986.00 | 13,980.00 | 13,984.00 | 0.1K |
| 14:18 | 13,986.00 | 13,994.00 | 13,975.00 | 13,994.00 | 0.1K |
| 14:19 | 13,995.00 | 13,995.00 | 13,978.00 | 13,990.00 | 0.1K |
| 14:20 | 13,965.00 | 13,979.00 | 13,965.00 | 13,967.00 | 0.1K |
| 14:21 | 13,975.00 | 13,975.00 | 13,962.00 | 13,973.00 | 0.0K |
| 14:22 | 13,970.00 | 13,973.00 | 13,937.00 | 13,973.00 | 0.4K |
| 14:23 | 13,975.00 | 13,993.00 | 13,975.00 | 13,992.00 | 0.1K |
| 14:24 | 13,992.00 | 13,993.00 | 13,978.00 | 13,992.00 | 0.0K |
| 14:25 | 13,992.00 | 13,999.00 | 13,992.00 | 13,999.00 | 0.1K |
| 14:26 | 13,999.00 | 13,999.00 | 13,992.00 | 13,992.00 | 0.1K |
| 14:27 | 13,999.00 | 13,999.00 | 13,982.00 | 13,982.00 | 0.0K |
| 14:28 | 13,996.00 | 14,000.00 | 13,982.00 | 14,000.00 | 0.1K |
| 14:29 | 13,987.00 | 14,000.00 | 13,987.00 | 13,997.00 | 0.1K |
| 14:30 | 13,990.00 | 14,000.00 | 13,974.00 | 13,981.00 | 0.2K |
| 14:31 | 13,975.00 | 13,988.00 | 13,958.00 | 13,988.00 | 0.2K |
| 14:32 | 13,988.00 | 13,989.00 | 13,976.00 | 13,978.00 | 0.1K |
| 14:33 | 13,977.00 | 13,980.00 | 13,977.00 | 13,980.00 | 0.1K |
| 14:34 | 13,980.00 | 13,995.00 | 13,980.00 | 13,992.00 | 0.1K |
| 14:35 | 13,980.00 | 13,992.00 | 13,980.00 | 13,992.00 | 0.1K |
| 14:36 | 13,992.00 | 13,992.00 | 13,975.00 | 13,982.00 | 0.1K |
| 14:37 | 13,984.00 | 13,994.00 | 13,959.00 | 13,962.00 | 0.6K |
| 14:38 | 13,961.00 | 13,978.00 | 13,959.00 | 13,978.00 | 0.1K |
| 14:39 | 13,978.00 | 13,995.00 | 13,978.00 | 13,990.00 | 0.2K |
| 14:40 | 13,990.00 | 13,990.00 | 13,985.00 | 13,989.00 | 0.1K |
| 14:41 | 13,989.00 | 13,989.00 | 13,971.00 | 13,980.00 | 0.1K |
| 14:42 | 13,989.00 | 13,989.00 | 13,971.00 | 13,979.00 | 0.1K |
| 14:43 | 13,970.00 | 13,988.00 | 13,970.00 | 13,986.00 | 0.1K |
| 14:44 | 13,974.00 | 13,984.00 | 13,974.00 | 13,976.00 | 0.0K |
| 14:45 | 13,984.00 | 13,987.00 | 13,971.00 | 13,974.00 | 0.1K |
| 14:46 | 13,974.00 | 13,984.00 | 13,970.00 | 13,978.00 | 0.1K |
| 14:47 | 13,974.00 | 13,983.00 | 13,972.00 | 13,972.00 | 0.2K |
| 14:48 | 13,984.00 | 13,990.00 | 13,973.00 | 13,990.00 | 0.1K |
| 14:49 | 13,992.00 | 13,995.00 | 13,974.00 | 13,985.00 | 0.1K |
| 14:50 | 13,994.00 | 13,994.00 | 13,985.00 | 13,994.00 | 0.0K |
| 14:51 | 13,981.00 | 13,994.00 | 13,975.00 | 13,991.00 | 0.1K |
| 14:52 | 13,980.00 | 13,992.00 | 13,977.00 | 13,988.00 | 0.0K |
| 14:53 | 13,988.00 | 13,988.00 | 13,971.00 | 13,972.00 | 0.1K |
| 14:54 | 13,985.00 | 13,986.00 | 13,967.00 | 13,982.00 | 0.1K |
| 14:55 | 13,982.00 | 13,986.00 | 13,967.00 | 13,981.00 | 0.2K |
| 14:56 | 13,982.00 | 13,982.00 | 13,974.00 | 13,982.00 | 0.0K |
| 14:57 | 13,982.00 | 13,982.00 | 13,974.00 | 13,982.00 | 0.1K |
| 14:58 | 13,971.00 | 13,982.00 | 13,968.00 | 13,982.00 | 0.1K |
| 14:59 | 13,965.00 | 13,979.00 | 13,960.00 | 13,964.00 | 0.2K |
| 15:00 | 13,964.00 | 13,964.00 | 13,922.00 | 13,937.00 | 0.5K |
| 15:01 | 13,931.00 | 13,947.00 | 13,931.00 | 13,945.00 | 0.1K |
| 15:02 | 13,975.00 | 13,975.00 | 13,953.00 | 13,953.00 | 0.3K |
| 15:03 | 13,964.00 | 13,964.00 | 13,952.00 | 13,952.00 | 0.3K |
| 15:04 | 13,960.00 | 13,960.00 | 13,952.00 | 13,958.00 | 0.1K |
| 15:05 | 13,952.00 | 13,953.00 | 13,952.00 | 13,952.00 | 0.3K |
| 15:06 | 13,952.00 | 13,970.00 | 13,952.00 | 13,969.00 | 0.9K |
| 15:07 | 13,955.00 | 13,965.00 | 13,952.00 | 13,959.00 | 0.1K |
| 15:08 | 13,959.00 | 13,970.00 | 13,953.00 | 13,960.00 | 0.3K |
| 15:09 | 13,965.00 | 13,965.00 | 13,960.00 | 13,960.00 | 0.2K |
| 15:10 | 13,965.00 | 13,969.00 | 13,965.00 | 13,965.00 | 0.2K |
| 15:11 | 13,968.00 | 13,968.00 | 13,965.00 | 13,968.00 | 0.4K |
| 15:12 | 13,968.00 | 13,969.00 | 13,965.00 | 13,968.00 | 0.3K |
| 15:13 | 13,968.00 | 13,970.00 | 13,968.00 | 13,970.00 | 0.5K |
| 15:14 | 13,976.00 | 13,985.00 | 13,968.00 | 13,968.00 | 0.6K |
| 15:15 | 13,968.00 | 13,978.00 | 13,968.00 | 13,972.00 | 0.2K |
| 15:16 | 13,968.00 | 13,980.00 | 13,968.00 | 13,968.00 | 0.6K |
| 15:17 | 13,968.00 | 13,980.00 | 13,968.00 | 13,968.00 | 0.3K |
| 15:18 | 13,976.00 | 13,984.00 | 13,968.00 | 13,984.00 | 0.9K |
| 15:19 | 13,983.00 | 13,983.00 | 13,968.00 | 13,968.00 | 0.6K |
| 15:20 | 13,974.00 | 13,981.00 | 13,968.00 | 13,974.00 | 0.9K |
| 15:21 | 13,974.00 | 13,982.00 | 13,974.00 | 13,975.00 | 0.1K |
| 15:22 | 13,970.00 | 13,975.00 | 13,970.00 | 13,975.00 | 0.2K |
| 15:23 | 13,981.00 | 13,981.00 | 13,970.00 | 13,970.00 | 0.2K |
| 15:24 | 13,973.00 | 13,973.00 | 13,968.00 | 13,969.00 | 0.9K |
| 15:25 | 13,970.00 | 13,970.00 | 13,968.00 | 13,968.00 | 0.1K |
| 15:26 | 13,969.00 | 13,969.00 | 13,968.00 | 13,968.00 | 0.4K |
| 15:27 | 13,968.00 | 13,969.00 | 13,968.00 | 13,969.00 | 0.2K |
| 15:28 | 13,969.00 | 13,970.00 | 13,968.00 | 13,968.00 | 0.3K |
| 15:29 | 13,969.00 | 13,969.00 | 13,966.00 | 13,966.00 | 0.1K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 14,700.00 | 14,789.00 | 13,860.00 | 13,966.00 | 0.1M |
| 2025-09-25 | 15,010.00 | 15,060.00 | 14,736.00 | 14,831.00 | 0.0M |
| 2025-09-24 | 15,010.00 | 15,149.00 | 14,625.00 | 15,023.00 | 0.0M |
| 2025-09-23 | 15,306.00 | 15,459.00 | 14,900.00 | 14,985.00 | 0.0M |
| 2025-09-22 | 15,544.00 | 15,749.00 | 15,223.00 | 15,306.00 | 0.0M |
| 2025-09-19 | 15,902.00 | 16,100.00 | 15,311.00 | 15,467.00 | 0.1M |
| 2025-09-18 | 16,164.00 | 16,345.00 | 15,721.00 | 15,873.00 | 0.1M |
| 2025-09-17 | 16,250.00 | 16,300.00 | 15,962.00 | 16,156.00 | 0.0M |
| 2025-09-16 | 15,704.00 | 16,440.00 | 15,653.00 | 16,221.00 | 0.1M |
| 2025-09-15 | 16,024.00 | 16,024.00 | 15,610.00 | 15,672.00 | 0.0M |
| 2025-09-12 | 15,601.00 | 16,217.00 | 15,478.00 | 16,049.00 | 0.2M |
| 2025-09-11 | 15,015.00 | 15,760.00 | 14,900.00 | 15,554.00 | 0.2M |
| 2025-09-10 | 14,419.00 | 14,874.00 | 14,351.00 | 14,803.00 | 0.0M |
| 2025-09-09 | 14,450.00 | 14,546.00 | 14,331.00 | 14,433.00 | 0.0M |
| 2025-09-08 | 14,395.00 | 14,548.00 | 14,211.00 | 14,449.00 | 0.0M |
| 2025-09-05 | 14,601.00 | 15,078.00 | 14,366.00 | 14,459.00 | 0.1M |
| 2025-09-04 | 14,599.00 | 14,679.00 | 14,161.00 | 14,612.00 | 0.1M |
| 2025-09-03 | 13,728.00 | 14,545.00 | 13,671.00 | 14,368.00 | 0.1M |
| 2025-09-02 | 13,455.00 | 13,784.00 | 13,317.00 | 13,728.00 | 0.0M |
| 2025-09-01 | 13,464.00 | 13,600.00 | 13,212.00 | 13,399.00 | 0.0M |
| 2025-08-29 | 13,190.00 | 13,567.00 | 13,152.00 | 13,455.00 | 0.0M |
| 2025-08-28 | 13,174.00 | 13,324.00 | 12,991.00 | 13,115.00 | 0.0M |
| 2025-08-26 | 13,558.00 | 13,675.00 | 13,092.00 | 13,171.00 | 0.0M |
| 2025-08-25 | 13,888.00 | 13,979.00 | 13,451.00 | 13,527.00 | 0.0M |
| 2025-08-22 | 13,794.00 | 14,001.00 | 13,581.00 | 13,888.00 | 0.0M |
| 2025-08-21 | 13,695.00 | 14,079.00 | 13,532.00 | 13,794.00 | 0.1M |
| 2025-08-20 | 13,050.00 | 13,999.00 | 13,016.00 | 13,693.00 | 0.2M |
| 2025-08-19 | 13,510.00 | 13,520.00 | 12,935.00 | 13,044.00 | 0.1M |
| 2025-08-18 | 13,350.00 | 13,626.00 | 13,206.00 | 13,532.00 | 0.0M |
| 2025-08-14 | 13,018.00 | 13,347.00 | 12,935.00 | 13,278.00 | 0.0M |
| 2025-08-13 | 13,020.00 | 13,179.00 | 12,950.00 | 13,018.00 | 0.0M |
| 2025-08-12 | 13,296.00 | 13,330.00 | 12,850.00 | 12,979.00 | 0.0M |
| 2025-08-11 | 13,100.00 | 13,329.00 | 12,903.00 | 13,296.00 | 0.0M |
| 2025-08-08 | 12,831.00 | 13,520.00 | 12,747.00 | 13,099.00 | 0.1M |
| 2025-08-07 | 12,821.00 | 12,936.00 | 12,614.00 | 12,831.00 | 0.0M |
| 2025-08-06 | 12,810.00 | 12,879.00 | 12,450.00 | 12,806.00 | 0.0M |
| 2025-08-05 | 13,050.00 | 13,230.00 | 12,777.00 | 12,829.00 | 0.0M |
| 2025-08-04 | 12,992.00 | 13,190.00 | 12,624.00 | 13,083.00 | 0.1M |
| 2025-08-01 | 12,761.00 | 13,473.00 | 12,251.00 | 13,017.00 | 0.3M |
| 2025-07-31 | 13,750.00 | 14,130.00 | 13,130.00 | 13,281.00 | 0.1M |
| 2025-07-30 | 13,890.00 | 14,315.00 | 13,725.00 | 13,914.00 | 0.1M |
| 2025-07-29 | 13,945.00 | 13,965.00 | 13,653.00 | 13,840.00 | 0.0M |
| 2025-07-28 | 13,700.00 | 14,099.00 | 13,700.00 | 13,875.00 | 0.1M |
| 2025-07-25 | 13,811.00 | 14,045.00 | 13,626.00 | 13,760.00 | 0.0M |
| 2025-07-24 | 13,726.00 | 14,250.00 | 13,623.00 | 13,801.00 | 0.1M |
| 2025-07-23 | 13,992.00 | 14,158.00 | 13,611.00 | 13,717.00 | 0.0M |
| 2025-07-22 | 14,143.00 | 14,327.00 | 13,806.00 | 13,992.00 | 0.1M |
| 2025-07-21 | 14,265.00 | 14,450.00 | 14,017.00 | 14,143.00 | 0.1M |
| 2025-07-18 | 14,503.00 | 14,599.00 | 14,100.00 | 14,263.00 | 0.1M |
| 2025-07-17 | 14,400.00 | 14,630.00 | 14,125.00 | 14,503.00 | 0.1M |
| 2025-07-16 | 15,010.00 | 15,010.00 | 14,155.00 | 14,381.00 | 0.2M |
| 2025-07-15 | 14,751.00 | 15,500.00 | 14,374.00 | 15,273.00 | 0.7M |
| 2025-07-14 | 12,303.00 | 14,761.00 | 12,126.00 | 14,548.00 | 1.2M |
| 2025-07-11 | 11,880.00 | 12,378.00 | 11,739.00 | 12,301.00 | 0.1M |
| 2025-07-10 | 12,074.00 | 12,074.00 | 11,835.00 | 11,880.00 | 0.0M |
| 2025-07-09 | 11,706.00 | 12,480.00 | 11,700.00 | 11,968.00 | 0.2M |
| 2025-07-08 | 11,786.00 | 11,866.00 | 11,627.00 | 11,706.00 | 0.0M |
| 2025-07-07 | 11,999.00 | 12,006.00 | 11,742.00 | 11,786.00 | 0.0M |
| 2025-07-04 | 11,755.00 | 12,104.00 | 11,630.00 | 11,999.00 | 0.1M |
| 2025-07-03 | 12,007.00 | 12,030.00 | 11,572.00 | 11,668.00 | 0.1M |
| 2025-07-02 | 11,871.00 | 12,042.00 | 11,819.00 | 11,983.00 | 0.0M |
| 2025-07-01 | 12,050.00 | 12,051.00 | 11,820.00 | 11,878.00 | 0.0M |
| 2025-06-30 | 12,264.00 | 12,264.00 | 11,951.00 | 12,000.00 | 0.0M |
| 2025-06-27 | 12,000.00 | 12,199.00 | 11,916.00 | 12,120.00 | 0.0M |
| 2025-06-26 | 12,143.00 | 12,199.00 | 11,816.00 | 11,962.00 | 0.0M |
| 2025-06-25 | 12,348.00 | 12,471.00 | 11,955.00 | 12,021.00 | 0.0M |
| 2025-06-24 | 12,479.00 | 12,479.00 | 12,200.00 | 12,249.00 | 0.0M |
| 2025-06-23 | 12,367.00 | 12,469.00 | 12,118.00 | 12,308.00 | 0.0M |
| 2025-06-20 | 12,211.00 | 12,644.00 | 12,128.00 | 12,245.00 | 0.1M |
| 2025-06-19 | 12,267.00 | 12,465.00 | 11,950.00 | 12,211.00 | 0.1M |
| 2025-06-18 | 12,511.00 | 12,561.00 | 12,207.00 | 12,267.00 | 0.0M |
| 2025-06-17 | 12,850.00 | 13,019.00 | 12,490.00 | 12,532.00 | 0.1M |
| 2025-06-16 | 13,250.00 | 13,464.00 | 12,744.00 | 12,832.00 | 0.1M |
| 2025-06-13 | 13,289.00 | 13,449.00 | 13,045.00 | 13,193.00 | 0.1M |
| 2025-06-12 | 13,634.00 | 13,950.00 | 13,135.00 | 13,363.00 | 0.1M |
| 2025-06-11 | 12,680.00 | 13,799.00 | 12,676.00 | 13,630.00 | 0.3M |
| 2025-06-10 | 12,724.00 | 12,855.00 | 12,606.00 | 12,674.00 | 0.0M |
| 2025-06-09 | 12,988.00 | 13,133.00 | 12,650.00 | 12,714.00 | 0.1M |
| 2025-06-06 | 11,756.00 | 13,250.00 | 11,756.00 | 13,030.00 | 0.5M |
| 2025-06-05 | 11,817.00 | 12,040.00 | 11,670.00 | 11,744.00 | 0.0M |
| 2025-06-04 | 11,817.00 | 11,868.00 | 11,571.00 | 11,793.00 | 0.0M |
| 2025-06-03 | 11,670.00 | 11,875.00 | 11,540.00 | 11,819.00 | 0.0M |
| 2025-06-02 | 11,520.00 | 11,831.00 | 11,412.00 | 11,674.00 | 0.0M |
| 2025-05-30 | 11,255.00 | 11,556.00 | 11,255.00 | 11,503.00 | 0.0M |
| 2025-05-29 | 11,119.00 | 11,600.00 | 11,058.00 | 11,230.00 | 0.1M |
| 2025-05-28 | 11,181.00 | 11,214.00 | 11,011.00 | 11,064.00 | 0.0M |
| 2025-05-27 | 11,348.00 | 11,360.00 | 11,081.00 | 11,115.00 | 0.0M |
| 2025-05-26 | 11,156.00 | 11,409.00 | 11,133.00 | 11,322.00 | 0.0M |
| 2025-05-23 | 11,280.00 | 11,403.00 | 11,110.00 | 11,156.00 | 0.0M |
| 2025-05-22 | 11,170.00 | 11,320.00 | 11,117.00 | 11,193.00 | 0.0M |
| 2025-05-21 | 11,195.00 | 11,320.00 | 11,109.00 | 11,194.00 | 0.0M |
| 2025-05-20 | 11,226.00 | 11,399.00 | 11,050.00 | 11,151.00 | 0.0M |
| 2025-05-19 | 11,076.00 | 11,318.00 | 11,032.00 | 11,218.00 | 0.1M |
| 2025-05-16 | 11,050.00 | 11,469.00 | 10,578.00 | 11,056.00 | 0.3M |
| 2025-05-15 | 12,564.00 | 12,674.00 | 11,800.00 | 11,859.00 | 0.1M |
| 2025-05-14 | 12,640.00 | 12,736.00 | 12,421.00 | 12,474.00 | 0.0M |
| 2025-05-13 | 12,569.00 | 12,867.00 | 12,515.00 | 12,587.00 | 0.0M |
| 2025-05-12 | 12,605.00 | 12,798.00 | 12,501.00 | 12,569.00 | 0.0M |
| 2025-05-09 | 12,050.00 | 12,500.00 | 11,862.00 | 12,429.00 | 0.0M |
| 2025-05-08 | 12,193.00 | 13,170.00 | 12,100.00 | 12,324.00 | 0.1M |
| 2025-05-07 | 11,951.00 | 12,143.00 | 11,750.00 | 12,096.00 | 0.0M |
| 2025-05-06 | 12,348.00 | 12,403.00 | 11,981.00 | 12,060.00 | 0.0M |
| 2025-05-05 | 12,052.00 | 12,388.00 | 11,951.00 | 12,342.00 | 0.0M |
| 2025-05-02 | 12,107.00 | 12,151.00 | 11,741.00 | 11,952.00 | 0.0M |
| 2025-04-30 | 12,340.00 | 12,502.00 | 11,906.00 | 11,992.00 | 0.0M |
| 2025-04-29 | 12,683.00 | 12,810.00 | 12,160.00 | 12,278.00 | 0.0M |
| 2025-04-28 | 12,399.00 | 12,841.00 | 12,362.00 | 12,570.00 | 0.0M |
| 2025-04-25 | 13,119.00 | 13,220.00 | 12,200.00 | 12,300.00 | 0.1M |
| 2025-04-24 | 12,872.00 | 13,267.00 | 12,717.00 | 13,079.00 | 0.1M |
| 2025-04-23 | 12,435.00 | 13,388.00 | 12,435.00 | 12,784.00 | 0.0M |
| 2025-04-22 | 13,186.00 | 13,331.00 | 12,960.00 | 13,072.00 | 0.0M |
| 2025-04-21 | 12,886.00 | 13,300.00 | 12,794.00 | 13,136.00 | 0.1M |
| 2025-04-17 | 12,650.00 | 13,111.00 | 12,650.00 | 12,821.00 | 0.0M |
| 2025-04-16 | 12,660.00 | 12,874.00 | 12,421.00 | 12,749.00 | 0.0M |
| 2025-04-15 | 12,000.00 | 12,732.00 | 11,815.00 | 12,660.00 | 0.1M |
| 2025-04-11 | 11,144.35 | 11,847.15 | 11,144.35 | 11,753.45 | 0.1M |
| 2025-04-09 | 11,016.00 | 11,257.40 | 10,757.55 | 10,959.45 | 0.0M |
| 2025-04-08 | 11,073.10 | 11,510.00 | 11,000.00 | 11,183.75 | 0.0M |
| 2025-04-07 | 10,492.00 | 11,072.50 | 10,400.15 | 10,962.35 | 0.1M |
| 2025-04-04 | 12,026.75 | 12,026.75 | 11,279.60 | 11,439.15 | 0.1M |
| 2025-04-03 | 11,650.00 | 12,391.80 | 11,650.00 | 12,052.55 | 0.1M |
| 2025-04-02 | 11,485.75 | 11,644.50 | 11,126.00 | 11,568.95 | 0.0M |
| 2025-04-01 | 11,980.00 | 11,980.00 | 11,324.40 | 11,483.90 | 0.0M |
| 2025-03-28 | 12,037.00 | 12,797.40 | 11,734.85 | 12,071.55 | 0.1M |
| 2025-03-27 | 11,210.00 | 12,478.05 | 11,100.00 | 12,069.20 | 0.1M |
| 2025-03-26 | 11,915.00 | 12,024.70 | 11,211.25 | 11,271.20 | 0.0M |
| 2025-03-25 | 12,009.90 | 12,160.00 | 11,622.85 | 11,915.05 | 0.0M |
| 2025-03-24 | 11,900.00 | 12,192.15 | 11,821.65 | 11,909.25 | 0.0M |
| 2025-03-21 | 11,680.00 | 11,925.15 | 11,560.05 | 11,792.95 | 0.0M |
| 2025-03-20 | 11,550.00 | 11,821.65 | 11,453.05 | 11,681.50 | 0.0M |
| 2025-03-19 | 11,250.00 | 11,568.40 | 11,149.25 | 11,501.75 | 0.0M |
| 2025-03-18 | 10,800.00 | 11,418.85 | 10,752.05 | 11,323.80 | 0.0M |
| 2025-03-17 | 11,200.45 | 11,265.00 | 10,740.10 | 10,797.40 | 0.0M |
| 2025-03-13 | 11,057.00 | 11,699.00 | 10,711.10 | 11,070.60 | 0.1M |
| 2025-03-12 | 11,152.00 | 11,252.00 | 10,753.00 | 10,958.15 | 0.0M |
| 2025-03-11 | 11,399.00 | 11,399.00 | 10,937.95 | 11,154.30 | 0.0M |
| 2025-03-10 | 11,998.85 | 12,595.10 | 11,301.10 | 11,401.85 | 0.0M |
| 2025-03-07 | 11,775.00 | 12,306.70 | 11,725.00 | 12,093.90 | 0.0M |
| 2025-03-06 | 11,948.00 | 12,078.45 | 11,700.00 | 11,799.80 | 0.0M |
| 2025-03-05 | 11,360.10 | 11,890.00 | 11,255.20 | 11,839.75 | 0.0M |
| 2025-03-04 | 10,201.70 | 11,489.00 | 10,201.70 | 11,396.75 | 0.1M |
| 2025-03-03 | 10,704.95 | 10,766.35 | 10,190.70 | 10,487.30 | 0.1M |
| 2025-02-28 | 10,900.00 | 10,900.00 | 10,222.65 | 10,611.00 | 0.1M |
| 2025-02-27 | 11,610.00 | 11,678.35 | 10,816.00 | 10,949.10 | 0.0M |
| 2025-02-25 | 11,506.00 | 11,780.00 | 11,300.00 | 11,601.20 | 0.0M |
| 2025-02-24 | 10,849.85 | 12,344.45 | 10,687.70 | 11,513.70 | 0.1M |
| 2025-02-21 | 11,470.05 | 11,472.00 | 10,950.00 | 10,995.50 | 0.0M |
| 2025-02-20 | 11,189.00 | 11,488.00 | 10,769.60 | 11,412.30 | 0.0M |
| 2025-02-19 | 10,802.00 | 11,379.55 | 10,444.75 | 11,143.40 | 0.1M |
| 2025-02-18 | 11,650.80 | 11,911.45 | 10,953.00 | 11,027.40 | 0.1M |
| 2025-02-17 | 11,826.00 | 11,831.60 | 11,301.00 | 11,533.75 | 0.1M |
| 2025-02-14 | 12,830.90 | 12,887.50 | 11,588.75 | 11,825.25 | 0.1M |
| 2025-02-13 | 13,717.40 | 13,776.20 | 12,572.45 | 12,766.65 | 0.0M |
| 2025-02-12 | 13,279.30 | 13,740.00 | 12,700.00 | 13,646.65 | 0.1M |
| 2025-02-11 | 13,900.00 | 14,000.00 | 13,243.90 | 13,667.65 | 0.1M |
| 2025-02-10 | 14,300.00 | 14,899.70 | 13,900.00 | 14,673.30 | 0.0M |
| 2025-02-07 | 14,452.25 | 14,531.10 | 14,049.00 | 14,247.35 | 0.0M |
| 2025-02-06 | 15,020.00 | 15,220.00 | 14,357.65 | 14,484.45 | 0.0M |
| 2025-02-05 | 14,740.00 | 14,949.70 | 14,500.00 | 14,817.50 | 0.1M |
| 2025-02-04 | 14,205.00 | 14,669.00 | 14,196.00 | 14,622.65 | 0.0M |
| 2025-02-03 | 14,135.95 | 14,312.95 | 13,823.45 | 14,192.65 | 0.0M |
| 2025-02-01 | 14,125.00 | 14,282.70 | 13,800.00 | 14,193.85 | 0.0M |
| 2025-01-31 | 13,811.20 | 14,170.00 | 13,711.25 | 14,123.35 | 0.0M |
| 2025-01-30 | 13,900.00 | 14,148.85 | 13,478.05 | 13,724.35 | 0.0M |
| 2025-01-29 | 13,302.75 | 13,999.70 | 13,272.00 | 13,912.40 | 0.0M |
| 2025-01-28 | 13,499.95 | 13,499.95 | 12,370.00 | 13,230.05 | 0.1M |
| 2025-01-27 | 13,689.00 | 13,919.40 | 13,324.55 | 13,496.65 | 0.1M |
| 2025-01-24 | 13,899.95 | 14,335.60 | 13,650.00 | 13,782.35 | 0.0M |
| 2025-01-23 | 13,827.10 | 14,125.25 | 13,508.05 | 13,857.50 | 0.0M |
| 2025-01-22 | 13,751.00 | 13,958.50 | 13,313.65 | 13,849.20 | 0.1M |
| 2025-01-21 | 13,819.95 | 13,950.70 | 13,123.30 | 13,221.70 | 0.0M |
| 2025-01-20 | 13,623.00 | 13,921.40 | 13,507.00 | 13,815.95 | 0.0M |
| 2025-01-17 | 13,670.00 | 14,000.00 | 13,365.00 | 13,651.00 | 0.0M |
| 2025-01-16 | 13,617.00 | 13,818.45 | 13,463.10 | 13,659.10 | 0.0M |
| 2025-01-15 | 13,401.65 | 13,536.35 | 13,325.00 | 13,415.75 | 0.0M |
| 2025-01-14 | 13,115.00 | 13,718.50 | 13,115.00 | 13,301.70 | 0.0M |
| 2025-01-13 | 13,780.00 | 13,984.80 | 12,950.05 | 13,114.40 | 0.1M |
| 2025-01-10 | 14,632.00 | 14,655.30 | 13,901.10 | 14,044.55 | 0.0M |
| 2025-01-09 | 15,018.30 | 15,145.00 | 14,571.00 | 14,632.80 | 0.0M |
| 2025-01-08 | 14,277.00 | 15,165.85 | 14,241.65 | 14,881.80 | 0.1M |
| 2025-01-07 | 13,550.00 | 14,388.00 | 13,549.40 | 14,290.65 | 0.0M |
| 2025-01-06 | 13,813.95 | 13,874.95 | 13,510.00 | 13,617.45 | 0.0M |
| 2025-01-03 | 14,398.00 | 14,398.00 | 13,720.05 | 13,774.20 | 0.0M |
| 2025-01-02 | 14,405.15 | 14,437.00 | 14,020.05 | 14,309.50 | 0.0M |
| 2025-01-01 | 13,785.85 | 14,399.85 | 13,725.05 | 14,294.10 | 0.0M |