| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
2,072.00 |
2,075.00 |
2,072.00 |
2,075.00 |
0.0K |
| 08:07 |
2,093.00 |
2,093.00 |
2,093.00 |
2,093.00 |
0.0K |
| 08:08 |
2,093.00 |
2,093.00 |
2,093.00 |
2,093.00 |
0.0K |
| 08:10 |
2,094.00 |
2,094.00 |
2,094.00 |
2,094.00 |
0.0K |
| 08:13 |
2,094.00 |
2,095.00 |
2,093.00 |
2,095.00 |
0.0K |
| 08:15 |
2,087.00 |
2,087.00 |
2,087.00 |
2,087.00 |
0.0K |
| 08:16 |
2,084.00 |
2,084.00 |
2,084.00 |
2,084.00 |
0.0K |
| 08:18 |
2,078.00 |
2,078.00 |
2,074.00 |
2,074.00 |
0.0K |
| 08:19 |
2,075.00 |
2,075.00 |
2,073.00 |
2,073.00 |
0.0K |
| 08:21 |
2,075.00 |
2,075.00 |
2,075.00 |
2,075.00 |
0.0K |
| 08:22 |
2,076.00 |
2,076.00 |
2,076.00 |
2,076.00 |
0.0K |
| 08:24 |
2,075.00 |
2,075.00 |
2,075.00 |
2,075.00 |
0.0K |
| 08:25 |
2,076.00 |
2,076.00 |
2,073.00 |
2,073.00 |
0.0K |
| 08:26 |
2,073.00 |
2,075.00 |
2,073.00 |
2,075.00 |
0.0K |
| 08:27 |
2,075.00 |
2,075.00 |
2,075.00 |
2,075.00 |
0.0K |
| 08:43 |
2,079.00 |
2,079.00 |
2,079.00 |
2,079.00 |
0.0K |
| 08:47 |
2,082.00 |
2,082.00 |
2,082.00 |
2,082.00 |
0.0K |
| 08:48 |
2,086.00 |
2,086.00 |
2,086.00 |
2,086.00 |
0.0K |
| 08:49 |
2,086.00 |
2,086.00 |
2,086.00 |
2,086.00 |
0.0K |
| 08:56 |
2,083.00 |
2,083.00 |
2,083.00 |
2,083.00 |
0.0K |
| 08:59 |
2,083.00 |
2,084.00 |
2,083.00 |
2,084.00 |
0.0K |
| 09:05 |
2,083.00 |
2,083.00 |
2,083.00 |
2,083.00 |
0.0K |
| 09:06 |
2,084.00 |
2,084.00 |
2,084.00 |
2,084.00 |
0.0K |
| 09:07 |
2,087.00 |
2,087.00 |
2,087.00 |
2,087.00 |
0.0K |
| 09:08 |
2,087.00 |
2,088.00 |
2,087.00 |
2,088.00 |
0.0K |
| 09:09 |
2,089.00 |
2,089.00 |
2,087.00 |
2,087.00 |
0.0K |
| 09:12 |
2,088.00 |
2,088.00 |
2,088.00 |
2,088.00 |
0.0K |
| 09:15 |
2,086.00 |
2,086.00 |
2,084.00 |
2,084.00 |
0.0K |
| 09:18 |
2,082.00 |
2,082.00 |
2,082.00 |
2,082.00 |
0.0K |
| 09:23 |
2,080.00 |
2,080.00 |
2,080.00 |
2,080.00 |
0.0K |
| 09:25 |
2,079.00 |
2,079.00 |
2,079.00 |
2,079.00 |
0.0K |
| 09:29 |
2,075.00 |
2,075.00 |
2,075.00 |
2,075.00 |
0.0K |
| 09:30 |
2,075.00 |
2,075.00 |
2,075.00 |
2,075.00 |
0.0K |
| 09:32 |
2,080.00 |
2,080.00 |
2,080.00 |
2,080.00 |
0.0K |
| 09:34 |
2,080.00 |
2,080.00 |
2,080.00 |
2,080.00 |
0.0K |
| 09:39 |
2,080.00 |
2,080.00 |
2,080.00 |
2,080.00 |
0.0K |
| 09:43 |
2,077.00 |
2,077.00 |
2,077.00 |
2,077.00 |
0.0K |
| 09:45 |
2,077.00 |
2,077.00 |
2,077.00 |
2,077.00 |
0.0K |
| 09:47 |
2,076.00 |
2,076.00 |
2,076.00 |
2,076.00 |
0.0K |
| 09:48 |
2,075.00 |
2,075.00 |
2,075.00 |
2,075.00 |
0.0K |
| 09:49 |
2,073.00 |
2,073.00 |
2,071.00 |
2,071.00 |
0.0K |
| 09:50 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 09:51 |
2,073.00 |
2,073.00 |
2,073.00 |
2,073.00 |
0.0K |
| 09:57 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 09:59 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 10:00 |
2,069.00 |
2,069.00 |
2,068.00 |
2,068.00 |
0.0K |
| 10:06 |
2,068.00 |
2,068.00 |
2,068.00 |
2,068.00 |
0.0K |
| 10:08 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 10:09 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 10:10 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 10:12 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 10:14 |
2,069.00 |
2,071.00 |
2,069.00 |
2,069.00 |
0.0K |
| 10:15 |
2,071.00 |
2,071.00 |
2,071.00 |
2,071.00 |
0.0K |
| 10:20 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 10:21 |
2,067.00 |
2,067.00 |
2,067.00 |
2,067.00 |
0.0K |
| 10:24 |
2,066.00 |
2,066.00 |
2,066.00 |
2,066.00 |
0.0K |
| 10:27 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 10:29 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 10:31 |
2,071.00 |
2,071.00 |
2,070.50 |
2,070.50 |
0.0K |
| 10:32 |
2,072.00 |
2,072.00 |
2,072.00 |
2,072.00 |
0.0K |
| 10:35 |
2,072.00 |
2,072.00 |
2,072.00 |
2,072.00 |
0.0K |
| 10:37 |
2,071.00 |
2,071.00 |
2,071.00 |
2,071.00 |
0.0K |
| 10:42 |
2,071.00 |
2,071.00 |
2,071.00 |
2,071.00 |
0.0K |
| 10:45 |
2,072.00 |
2,072.00 |
2,072.00 |
2,072.00 |
0.0K |
| 10:46 |
2,072.00 |
2,072.00 |
2,072.00 |
2,072.00 |
0.0K |
| 10:47 |
2,072.00 |
2,072.00 |
2,072.00 |
2,072.00 |
0.0K |
| 10:48 |
2,071.00 |
2,071.00 |
2,071.00 |
2,071.00 |
0.0K |
| 10:49 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 10:51 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 10:53 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 10:56 |
2,068.00 |
2,068.00 |
2,068.00 |
2,068.00 |
0.0K |
| 10:57 |
2,068.00 |
2,068.00 |
2,068.00 |
2,068.00 |
0.0K |
| 10:59 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 11:06 |
2,067.00 |
2,067.00 |
2,067.00 |
2,067.00 |
0.0K |
| 11:09 |
2,066.00 |
2,066.00 |
2,066.00 |
2,066.00 |
0.0K |
| 11:15 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 11:17 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 11:19 |
2,068.00 |
2,068.00 |
2,068.00 |
2,068.00 |
0.0K |
| 11:21 |
2,068.00 |
2,068.00 |
2,068.00 |
2,068.00 |
0.0K |
| 11:25 |
2,067.00 |
2,067.00 |
2,067.00 |
2,067.00 |
0.0K |
| 11:26 |
2,066.00 |
2,067.00 |
2,066.00 |
2,067.00 |
12.1K |
| 11:29 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 11:32 |
2,068.00 |
2,068.00 |
2,068.00 |
2,068.00 |
0.0K |
| 11:35 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 11:42 |
2,063.00 |
2,063.00 |
2,063.00 |
2,063.00 |
0.0K |
| 11:43 |
2,062.00 |
2,062.00 |
2,062.00 |
2,062.00 |
0.0K |
| 11:55 |
2,061.00 |
2,061.00 |
2,061.00 |
2,061.00 |
0.0K |
| 11:57 |
2,061.00 |
2,061.00 |
2,061.00 |
2,061.00 |
0.0K |
| 12:00 |
2,062.00 |
2,062.00 |
2,062.00 |
2,062.00 |
0.0K |
| 12:01 |
2,061.00 |
2,061.00 |
2,061.00 |
2,061.00 |
0.0K |
| 12:02 |
2,060.00 |
2,060.00 |
2,060.00 |
2,060.00 |
0.0K |
| 12:08 |
2,058.00 |
2,058.00 |
2,058.00 |
2,058.00 |
0.0K |
| 12:10 |
2,060.00 |
2,060.00 |
2,060.00 |
2,060.00 |
0.0K |
| 12:12 |
2,060.00 |
2,060.00 |
2,060.00 |
2,060.00 |
0.0K |
| 12:14 |
2,057.00 |
2,057.00 |
2,057.00 |
2,057.00 |
0.0K |
| 12:20 |
2,061.00 |
2,061.00 |
2,061.00 |
2,061.00 |
0.0K |
| 12:21 |
2,060.00 |
2,060.00 |
2,060.00 |
2,060.00 |
0.0K |
| 12:23 |
2,062.00 |
2,062.00 |
2,062.00 |
2,062.00 |
0.0K |
| 12:25 |
2,062.00 |
2,062.00 |
2,062.00 |
2,062.00 |
0.0K |
| 12:26 |
2,061.00 |
2,061.00 |
2,061.00 |
2,061.00 |
0.0K |
| 12:27 |
2,062.00 |
2,062.00 |
2,062.00 |
2,062.00 |
0.0K |
| 12:28 |
2,064.00 |
2,064.00 |
2,064.00 |
2,064.00 |
0.0K |
| 12:30 |
2,066.00 |
2,066.00 |
2,066.00 |
2,066.00 |
0.0K |
| 12:32 |
2,064.00 |
2,064.00 |
2,064.00 |
2,064.00 |
0.0K |
| 12:34 |
2,066.00 |
2,066.00 |
2,066.00 |
2,066.00 |
0.0K |
| 12:40 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 12:42 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 12:44 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 12:50 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 12:51 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 12:52 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 12:59 |
2,067.00 |
2,067.00 |
2,067.00 |
2,067.00 |
0.0K |
| 13:00 |
2,067.00 |
2,067.00 |
2,067.00 |
2,067.00 |
0.0K |
| 13:04 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 13:12 |
2,067.00 |
2,067.00 |
2,067.00 |
2,067.00 |
0.0K |
| 13:13 |
2,067.00 |
2,067.00 |
2,067.00 |
2,067.00 |
0.0K |
| 13:15 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 13:23 |
2,067.00 |
2,067.00 |
2,067.00 |
2,067.00 |
0.0K |
| 13:28 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 13:32 |
2,070.00 |
2,071.00 |
2,070.00 |
2,071.00 |
0.0K |
| 13:36 |
2,072.00 |
2,072.00 |
2,072.00 |
2,072.00 |
0.0K |
| 13:39 |
2,074.00 |
2,074.00 |
2,074.00 |
2,074.00 |
1.9K |
| 13:42 |
2,081.00 |
2,081.00 |
2,081.00 |
2,081.00 |
0.0K |
| 13:47 |
2,076.00 |
2,076.00 |
2,076.00 |
2,076.00 |
0.0K |
| 13:50 |
2,075.00 |
2,075.00 |
2,075.00 |
2,075.00 |
0.0K |
| 13:55 |
2,076.00 |
2,076.00 |
2,076.00 |
2,076.00 |
0.0K |
| 14:03 |
2,076.00 |
2,076.00 |
2,076.00 |
2,076.00 |
0.0K |
| 14:06 |
2,075.00 |
2,075.00 |
2,075.00 |
2,075.00 |
0.0K |
| 14:07 |
2,075.00 |
2,075.00 |
2,075.00 |
2,075.00 |
0.0K |
| 14:12 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 14:13 |
2,068.00 |
2,069.00 |
2,068.00 |
2,069.00 |
0.0K |
| 14:14 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 14:17 |
2,064.00 |
2,064.00 |
2,064.00 |
2,064.00 |
0.0K |
| 14:27 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 14:28 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 14:30 |
2,073.00 |
2,073.00 |
2,073.00 |
2,073.00 |
0.0K |
| 14:34 |
2,073.00 |
2,073.00 |
2,072.00 |
2,072.00 |
0.0K |
| 14:36 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 14:37 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 14:38 |
2,068.00 |
2,068.00 |
2,068.00 |
2,068.00 |
0.0K |
| 14:40 |
2,071.00 |
2,071.00 |
2,071.00 |
2,071.00 |
0.0K |
| 14:41 |
2,071.00 |
2,071.00 |
2,071.00 |
2,071.00 |
0.0K |
| 14:43 |
2,073.00 |
2,073.00 |
2,073.00 |
2,073.00 |
0.0K |
| 14:45 |
2,072.00 |
2,072.00 |
2,072.00 |
2,072.00 |
0.0K |
| 14:46 |
2,071.00 |
2,072.00 |
2,071.00 |
2,072.00 |
0.0K |
| 14:48 |
2,074.00 |
2,074.00 |
2,074.00 |
2,074.00 |
0.0K |
| 14:49 |
2,073.00 |
2,073.00 |
2,073.00 |
2,073.00 |
0.0K |
| 14:53 |
2,074.00 |
2,074.00 |
2,074.00 |
2,074.00 |
0.0K |
| 14:57 |
2,069.00 |
2,069.00 |
2,068.00 |
2,068.00 |
0.0K |
| 14:58 |
2,067.50 |
2,067.50 |
2,067.50 |
2,067.50 |
0.0K |
| 15:00 |
2,067.00 |
2,067.00 |
2,067.00 |
2,067.00 |
0.0K |
| 15:02 |
2,065.00 |
2,066.00 |
2,065.00 |
2,066.00 |
0.0K |
| 15:06 |
2,067.00 |
2,067.00 |
2,067.00 |
2,067.00 |
0.0K |
| 15:09 |
2,062.00 |
2,062.00 |
2,062.00 |
2,062.00 |
0.0K |
| 15:11 |
2,064.00 |
2,064.00 |
2,064.00 |
2,064.00 |
0.0K |
| 15:13 |
2,060.50 |
2,060.50 |
2,060.50 |
2,060.50 |
0.2K |
| 15:15 |
2,065.00 |
2,065.00 |
2,065.00 |
2,065.00 |
0.0K |
| 15:16 |
2,065.00 |
2,065.00 |
2,065.00 |
2,065.00 |
0.0K |
| 15:18 |
2,064.00 |
2,064.00 |
2,061.00 |
2,062.00 |
0.0K |
| 15:22 |
2,063.00 |
2,063.00 |
2,063.00 |
2,063.00 |
0.0K |
| 15:23 |
2,064.00 |
2,064.00 |
2,064.00 |
2,064.00 |
0.0K |
| 15:26 |
2,063.00 |
2,063.00 |
2,063.00 |
2,063.00 |
0.0K |
| 15:27 |
2,063.00 |
2,063.00 |
2,063.00 |
2,063.00 |
0.0K |
| 15:28 |
2,063.00 |
2,063.00 |
2,063.00 |
2,063.00 |
0.0K |
| 15:29 |
2,065.00 |
2,065.00 |
2,065.00 |
2,065.00 |
0.0K |
| 15:30 |
2,065.00 |
2,065.00 |
2,065.00 |
2,065.00 |
0.0K |
| 15:31 |
2,065.00 |
2,065.00 |
2,065.00 |
2,065.00 |
0.0K |
| 15:32 |
2,067.00 |
2,067.00 |
2,067.00 |
2,067.00 |
0.0K |
| 15:34 |
2,068.00 |
2,068.00 |
2,068.00 |
2,068.00 |
0.0K |
| 15:35 |
2,068.00 |
2,068.00 |
2,068.00 |
2,068.00 |
0.0K |
| 15:37 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 15:39 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 15:40 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 15:46 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 15:49 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 15:50 |
2,068.00 |
2,069.00 |
2,068.00 |
2,069.00 |
0.0K |
| 15:51 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 15:56 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.2K |
| 15:57 |
2,069.00 |
2,070.00 |
2,069.00 |
2,070.00 |
0.0K |
| 15:59 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0K |
| 16:00 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 16:01 |
2,068.00 |
2,068.00 |
2,068.00 |
2,068.00 |
0.0K |
| 16:08 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 16:16 |
2,067.00 |
2,067.00 |
2,067.00 |
2,067.00 |
0.0K |
| 16:19 |
2,067.00 |
2,068.00 |
2,067.00 |
2,068.00 |
0.0K |
| 16:21 |
2,066.00 |
2,066.00 |
2,066.00 |
2,066.00 |
0.0K |
| 16:25 |
2,065.00 |
2,065.00 |
2,065.00 |
2,065.00 |
0.0K |
| 16:29 |
2,068.00 |
2,068.00 |
2,068.00 |
2,068.00 |
0.0K |
| 16:35 |
2,068.50 |
2,068.50 |
2,068.50 |
2,068.50 |
0.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2,082.00 |
2,097.00 |
2,057.00 |
2,068.50 |
0.0M |
| 2025-09-25 |
2,049.75 |
2,075.00 |
2,043.00 |
2,054.00 |
0.0M |
| 2025-09-24 |
2,124.00 |
2,126.00 |
2,057.00 |
2,069.50 |
0.0M |
| 2025-09-23 |
2,126.00 |
2,177.00 |
2,115.00 |
2,140.50 |
0.0M |
| 2025-09-22 |
2,129.00 |
2,140.00 |
2,103.00 |
2,116.00 |
0.0M |
| 2025-09-19 |
2,126.00 |
2,199.00 |
2,101.00 |
2,133.50 |
0.0M |
| 2025-09-18 |
2,126.00 |
2,178.00 |
2,124.00 |
2,151.00 |
0.0M |
| 2025-09-17 |
2,124.00 |
2,133.00 |
2,106.00 |
2,121.00 |
0.0M |
| 2025-09-16 |
2,122.00 |
2,169.00 |
2,116.00 |
2,120.50 |
0.0M |
| 2025-09-15 |
2,104.00 |
2,126.00 |
2,096.00 |
2,119.50 |
0.0M |
| 2025-09-12 |
2,101.00 |
2,122.00 |
2,066.00 |
2,096.50 |
0.1M |
| 2025-09-11 |
2,095.50 |
2,114.00 |
2,085.00 |
2,112.50 |
0.1M |
| 2025-09-10 |
2,090.75 |
2,119.00 |
2,076.00 |
2,090.50 |
0.0M |
| 2025-09-09 |
2,049.75 |
2,114.00 |
2,041.00 |
2,096.00 |
0.0M |
| 2025-09-08 |
2,049.75 |
2,052.00 |
2,027.00 |
2,048.00 |
0.0M |
| 2025-09-05 |
2,031.75 |
2,050.00 |
1,997.50 |
2,033.50 |
0.0M |
| 2025-09-04 |
2,052.75 |
2,066.00 |
2,005.00 |
2,016.50 |
0.0M |
| 2025-09-03 |
2,053.75 |
2,072.00 |
2,042.00 |
2,045.50 |
0.0M |
| 2025-09-02 |
2,057.50 |
2,077.00 |
2,022.00 |
2,034.50 |
0.0M |
| 2025-09-01 |
2,102.00 |
2,105.00 |
2,063.00 |
2,069.50 |
0.0M |
| 2025-08-29 |
2,125.00 |
2,132.00 |
2,091.00 |
2,095.50 |
0.0M |
| 2025-08-28 |
2,131.50 |
2,183.00 |
2,119.00 |
2,122.00 |
0.0M |
| 2025-08-27 |
2,076.50 |
2,144.00 |
2,073.00 |
2,118.50 |
0.0M |
| 2025-08-26 |
2,069.75 |
2,101.50 |
2,063.00 |
2,069.00 |
0.0M |
| 2025-08-25 |
2,079.00 |
2,104.00 |
2,075.00 |
2,079.00 |
0.0M |
| 2025-08-22 |
2,075.25 |
2,101.00 |
2,059.00 |
2,098.50 |
0.0M |
| 2025-08-21 |
2,090.75 |
2,098.00 |
2,063.00 |
2,061.50 |
0.0M |
| 2025-08-20 |
2,085.00 |
2,113.00 |
2,083.00 |
2,102.50 |
0.0M |
| 2025-08-19 |
2,073.75 |
2,118.00 |
2,071.00 |
2,102.00 |
0.0M |
| 2025-08-18 |
2,065.00 |
2,073.00 |
2,050.00 |
2,065.50 |
0.0M |
| 2025-08-15 |
2,085.00 |
2,088.00 |
2,059.00 |
2,060.50 |
0.0M |
| 2025-08-14 |
2,065.00 |
2,089.00 |
2,062.00 |
2,088.50 |
0.0M |
| 2025-08-13 |
2,056.50 |
2,077.00 |
2,053.00 |
2,074.50 |
0.0M |
| 2025-08-12 |
2,049.75 |
2,064.00 |
2,008.00 |
2,038.50 |
0.0M |
| 2025-08-11 |
2,130.50 |
2,126.00 |
2,029.00 |
2,034.50 |
0.0M |
| 2025-08-08 |
2,150.50 |
2,126.00 |
2,097.00 |
2,113.00 |
0.0M |
| 2025-08-07 |
2,125.00 |
2,157.00 |
2,115.00 |
2,129.50 |
0.1M |
| 2025-08-06 |
2,110.50 |
2,126.00 |
2,102.00 |
2,107.50 |
0.1M |
| 2025-08-05 |
2,106.00 |
2,114.00 |
2,084.00 |
2,097.50 |
0.0M |
| 2025-08-04 |
2,075.25 |
2,100.00 |
2,061.00 |
2,094.00 |
0.0M |
| 2025-08-01 |
2,130.50 |
2,139.00 |
2,064.00 |
2,079.50 |
0.0M |
| 2025-07-31 |
2,254.50 |
2,264.00 |
2,148.00 |
2,148.50 |
0.0M |
| 2025-07-30 |
2,360.00 |
2,356.00 |
2,248.00 |
2,289.50 |
0.0M |
| 2025-07-29 |
2,392.50 |
2,417.00 |
2,367.00 |
2,366.50 |
0.0M |
| 2025-07-28 |
2,420.00 |
2,420.00 |
2,376.00 |
2,380.00 |
0.0M |
| 2025-07-25 |
2,350.50 |
2,411.00 |
2,337.00 |
2,392.00 |
0.0M |
| 2025-07-24 |
2,388.00 |
2,379.00 |
2,333.00 |
2,347.50 |
0.0M |
| 2025-07-23 |
2,338.50 |
2,359.00 |
2,333.00 |
2,352.50 |
0.0M |
| 2025-07-22 |
2,310.50 |
2,333.00 |
2,298.00 |
2,298.50 |
0.0M |
| 2025-07-21 |
2,362.00 |
2,374.00 |
2,309.00 |
2,331.50 |
0.0M |
| 2025-07-18 |
2,396.50 |
2,416.00 |
2,358.00 |
2,366.50 |
0.0M |
| 2025-07-17 |
2,430.50 |
2,433.00 |
2,386.00 |
2,390.50 |
0.0M |
| 2025-07-16 |
2,393.50 |
2,446.00 |
2,387.00 |
2,425.50 |
0.0M |
| 2025-07-15 |
2,423.00 |
2,428.00 |
2,394.00 |
2,394.50 |
0.0M |
| 2025-07-14 |
2,391.50 |
2,409.00 |
2,357.00 |
2,409.50 |
0.0M |
| 2025-07-11 |
2,458.50 |
2,465.00 |
2,420.00 |
2,438.50 |
0.0M |
| 2025-07-10 |
2,447.00 |
2,481.00 |
2,440.00 |
2,470.00 |
0.1M |
| 2025-07-09 |
2,404.00 |
2,440.00 |
2,382.00 |
2,429.50 |
0.0M |
| 2025-07-08 |
2,404.00 |
2,404.00 |
2,363.00 |
2,400.50 |
0.0M |
| 2025-07-07 |
2,350.50 |
2,404.00 |
2,344.00 |
2,401.50 |
0.0M |
| 2025-07-04 |
2,340.00 |
2,352.00 |
2,324.00 |
2,350.00 |
0.0M |
| 2025-07-03 |
2,334.50 |
2,354.00 |
2,300.00 |
2,348.50 |
0.0M |
| 2025-07-02 |
2,330.50 |
2,364.00 |
2,304.00 |
2,316.50 |
0.0M |
| 2025-07-01 |
2,285.00 |
2,317.00 |
2,283.00 |
2,313.50 |
0.0M |
| 2025-06-30 |
2,280.00 |
2,327.00 |
2,276.00 |
2,303.50 |
0.0M |
| 2025-06-27 |
2,250.50 |
2,275.00 |
2,225.00 |
2,270.00 |
0.0M |
| 2025-06-26 |
2,270.50 |
2,285.00 |
2,226.00 |
2,240.50 |
0.0M |
| 2025-06-25 |
2,278.50 |
2,290.00 |
2,260.00 |
2,268.50 |
0.0M |
| 2025-06-24 |
2,320.00 |
2,332.00 |
2,264.00 |
2,279.00 |
0.0M |
| 2025-06-23 |
2,220.00 |
2,285.00 |
2,230.00 |
2,258.50 |
0.1M |
| 2025-06-20 |
2,236.50 |
2,262.00 |
2,225.00 |
2,251.50 |
0.0M |
| 2025-06-19 |
2,253.50 |
2,259.00 |
2,224.00 |
2,224.00 |
0.0M |
| 2025-06-18 |
2,280.00 |
2,294.00 |
2,263.00 |
2,283.50 |
0.0M |
| 2025-06-17 |
2,280.00 |
2,305.00 |
2,278.00 |
2,298.50 |
0.0M |
| 2025-06-16 |
2,274.50 |
2,319.00 |
2,292.00 |
2,306.50 |
0.0M |
| 2025-06-13 |
2,286.00 |
2,300.00 |
2,281.00 |
2,289.50 |
0.0M |
| 2025-06-12 |
2,334.50 |
2,344.00 |
2,303.00 |
2,333.50 |
0.0M |
| 2025-06-11 |
2,316.50 |
2,392.00 |
2,341.00 |
2,365.00 |
0.1M |
| 2025-06-10 |
2,313.50 |
2,358.00 |
2,316.00 |
2,344.50 |
0.0M |
| 2025-06-09 |
2,305.00 |
2,330.00 |
2,302.00 |
2,314.50 |
0.1M |
| 2025-06-06 |
2,320.00 |
2,328.00 |
2,305.00 |
2,320.00 |
0.0M |
| 2025-06-05 |
2,370.50 |
2,394.00 |
2,325.00 |
2,345.50 |
0.0M |
| 2025-06-04 |
2,389.00 |
2,411.00 |
2,375.00 |
2,383.50 |
0.0M |
| 2025-06-03 |
2,403.00 |
2,406.00 |
2,355.00 |
2,379.50 |
0.0M |
| 2025-06-02 |
2,394.50 |
2,397.00 |
2,361.00 |
2,389.50 |
0.0M |
| 2025-05-30 |
2,390.50 |
2,452.00 |
2,370.00 |
2,423.50 |
0.1M |
| 2025-05-29 |
2,428.00 |
2,447.00 |
2,380.00 |
2,381.50 |
0.0M |
| 2025-05-28 |
2,374.50 |
2,407.00 |
2,380.00 |
2,377.50 |
0.0M |
| 2025-05-27 |
2,385.00 |
2,404.00 |
2,371.00 |
2,382.50 |
0.1M |
| 2025-05-26 |
2,388.24 |
2,408.00 |
2,375.50 |
2,388.24 |
0.0M |
| 2025-05-23 |
2,420.00 |
2,437.00 |
2,317.00 |
2,361.00 |
0.0M |
| 2025-05-22 |
2,500.00 |
2,489.00 |
2,408.00 |
2,426.50 |
0.2M |
| 2025-05-21 |
2,530.50 |
2,544.00 |
2,483.00 |
2,495.00 |
0.1M |
| 2025-05-20 |
2,567.00 |
2,565.00 |
2,520.00 |
2,551.00 |
0.0M |
| 2025-05-19 |
2,567.00 |
2,572.00 |
2,514.00 |
2,557.50 |
0.0M |
| 2025-05-16 |
2,574.50 |
2,603.00 |
2,564.00 |
2,573.50 |
0.1M |
| 2025-05-15 |
2,564.00 |
2,571.00 |
2,537.00 |
2,560.50 |
0.0M |
| 2025-05-14 |
2,590.50 |
2,603.00 |
2,547.00 |
2,564.50 |
0.1M |
| 2025-05-13 |
2,554.50 |
2,596.00 |
2,541.00 |
2,586.50 |
0.0M |
| 2025-05-12 |
2,485.00 |
2,574.00 |
2,488.00 |
2,540.50 |
0.1M |
| 2025-05-09 |
2,460.00 |
2,475.00 |
2,449.00 |
2,455.50 |
0.0M |
| 2025-05-08 |
2,432.50 |
2,463.00 |
2,422.00 |
2,442.00 |
0.0M |
| 2025-05-07 |
2,425.00 |
2,443.00 |
2,404.00 |
2,415.50 |
0.0M |
| 2025-05-06 |
2,461.00 |
2,467.00 |
2,412.00 |
2,434.50 |
0.2M |
| 2025-05-05 |
2,447.00 |
2,470.00 |
2,427.00 |
2,447.00 |
0.1M |
| 2025-05-02 |
2,400.00 |
2,460.00 |
2,381.00 |
2,448.50 |
0.1M |
| 2025-05-01 |
2,381.50 |
2,381.50 |
2,381.50 |
2,381.50 |
0.0M |
| 2025-04-30 |
2,400.00 |
2,394.00 |
2,360.00 |
2,381.50 |
0.0M |
| 2025-04-29 |
2,402.00 |
2,421.00 |
2,380.00 |
2,393.50 |
0.1M |
| 2025-04-28 |
2,381.00 |
2,406.00 |
2,381.00 |
2,392.00 |
0.1M |
| 2025-04-25 |
2,425.00 |
2,419.00 |
2,371.00 |
2,381.50 |
0.0M |
| 2025-04-24 |
2,384.00 |
2,391.00 |
2,331.00 |
2,387.50 |
0.1M |
| 2025-04-23 |
2,317.50 |
2,405.00 |
2,314.00 |
2,364.50 |
0.1M |
| 2025-04-22 |
2,308.00 |
2,310.00 |
2,236.00 |
2,305.00 |
0.0M |
| 2025-04-17 |
2,280.00 |
2,345.00 |
2,265.00 |
2,289.00 |
0.0M |
| 2025-04-16 |
2,333.50 |
2,366.00 |
2,300.00 |
2,364.50 |
0.0M |
| 2025-04-15 |
2,300.00 |
2,355.00 |
2,292.00 |
2,346.50 |
0.0M |
| 2025-04-14 |
2,326.00 |
2,355.00 |
2,311.00 |
2,340.50 |
0.0M |
| 2025-04-11 |
2,314.50 |
2,324.00 |
2,250.00 |
2,282.00 |
0.0M |
| 2025-04-10 |
2,362.00 |
2,377.00 |
2,275.00 |
2,295.50 |
0.0M |
| 2025-04-09 |
2,154.50 |
2,253.00 |
2,166.00 |
2,225.50 |
0.0M |
| 2025-04-08 |
2,195.50 |
2,267.00 |
2,151.00 |
2,237.50 |
0.0M |
| 2025-04-07 |
2,100.00 |
2,276.00 |
2,099.00 |
2,143.00 |
0.0M |
| 2025-04-04 |
2,325.00 |
2,344.00 |
2,238.00 |
2,283.50 |
0.0M |
| 2025-04-03 |
2,360.00 |
2,379.00 |
2,323.00 |
2,327.50 |
0.0M |
| 2025-04-02 |
2,434.50 |
2,443.00 |
2,412.00 |
2,425.50 |
0.0M |
| 2025-04-01 |
2,412.50 |
2,432.50 |
2,404.00 |
2,427.50 |
0.0M |
| 2025-03-31 |
2,410.50 |
2,434.00 |
2,391.00 |
2,405.00 |
0.0M |
| 2025-03-28 |
2,478.50 |
2,469.00 |
2,413.00 |
2,432.50 |
0.0M |
| 2025-03-27 |
2,457.50 |
2,480.00 |
2,446.00 |
2,470.50 |
0.0M |
| 2025-03-26 |
2,525.00 |
2,525.00 |
2,463.00 |
2,479.50 |
0.0M |
| 2025-03-25 |
2,502.00 |
2,512.00 |
2,474.00 |
2,507.50 |
0.0M |
| 2025-03-24 |
2,514.50 |
2,540.00 |
2,473.00 |
2,499.00 |
0.0M |
| 2025-03-21 |
2,503.00 |
2,513.10 |
2,475.00 |
2,509.50 |
0.0M |
| 2025-03-20 |
2,488.00 |
2,521.00 |
2,480.00 |
2,509.50 |
0.0M |
| 2025-03-19 |
2,431.50 |
2,500.00 |
2,433.00 |
2,494.50 |
0.2M |
| 2025-03-18 |
2,480.00 |
2,491.00 |
2,437.00 |
2,444.50 |
0.0M |
| 2025-03-17 |
2,512.50 |
2,514.00 |
2,467.00 |
2,478.50 |
0.1M |
| 2025-03-14 |
2,470.50 |
2,539.00 |
2,466.00 |
2,517.50 |
0.0M |
| 2025-03-13 |
2,474.50 |
2,527.00 |
2,458.00 |
2,476.50 |
0.0M |
| 2025-03-12 |
2,503.00 |
2,544.00 |
2,469.00 |
2,497.00 |
0.1M |
| 2025-03-11 |
2,500.00 |
2,526.00 |
2,456.00 |
2,465.50 |
0.0M |
| 2025-03-10 |
2,524.00 |
2,548.00 |
2,481.00 |
2,484.00 |
0.0M |
| 2025-03-07 |
2,563.00 |
2,563.00 |
2,504.00 |
2,513.50 |
0.0M |
| 2025-03-06 |
2,691.50 |
2,692.00 |
2,577.00 |
2,601.50 |
0.0M |
| 2025-03-05 |
2,712.50 |
2,727.00 |
2,656.00 |
2,675.50 |
0.0M |
| 2025-03-04 |
2,714.50 |
2,710.00 |
2,659.00 |
2,673.00 |
0.0M |
| 2025-03-03 |
2,737.50 |
2,753.00 |
2,706.00 |
2,742.50 |
0.0M |
| 2025-02-28 |
2,683.00 |
2,737.08 |
2,679.00 |
2,729.00 |
0.0M |
| 2025-02-27 |
2,698.50 |
2,714.00 |
2,674.00 |
2,711.50 |
0.0M |
| 2025-02-26 |
2,725.00 |
2,742.00 |
2,700.00 |
2,719.00 |
0.0M |
| 2025-02-25 |
2,690.50 |
2,725.00 |
2,682.00 |
2,705.50 |
0.1M |
| 2025-02-24 |
2,740.00 |
2,749.00 |
2,680.00 |
2,683.50 |
0.0M |
| 2025-02-21 |
2,720.00 |
2,759.00 |
2,731.00 |
2,743.50 |
0.1M |
| 2025-02-20 |
2,695.50 |
2,737.00 |
2,688.00 |
2,732.50 |
0.0M |
| 2025-02-19 |
2,790.50 |
2,793.00 |
2,707.00 |
2,712.50 |
0.0M |
| 2025-02-18 |
2,802.00 |
2,827.00 |
2,779.00 |
2,811.50 |
0.0M |
| 2025-02-17 |
2,800.00 |
2,859.00 |
2,802.00 |
2,814.00 |
0.0M |
| 2025-02-14 |
2,920.00 |
2,956.00 |
2,815.00 |
2,841.00 |
0.1M |
| 2025-02-13 |
2,768.00 |
2,816.00 |
2,765.00 |
2,809.00 |
0.0M |
| 2025-02-12 |
2,752.50 |
2,766.00 |
2,697.00 |
2,754.50 |
0.1M |
| 2025-02-11 |
2,745.00 |
2,774.00 |
2,739.00 |
2,751.00 |
0.0M |
| 2025-02-10 |
2,706.00 |
2,756.00 |
2,694.00 |
2,751.00 |
0.0M |
| 2025-02-07 |
2,764.00 |
2,764.00 |
2,702.00 |
2,706.50 |
0.0M |
| 2025-02-06 |
2,738.50 |
2,770.00 |
2,728.00 |
2,768.50 |
0.0M |
| 2025-02-05 |
2,704.00 |
2,750.00 |
2,640.00 |
2,719.50 |
0.1M |
| 2025-02-04 |
2,747.00 |
2,729.00 |
2,696.00 |
2,717.50 |
0.0M |
| 2025-02-03 |
2,660.00 |
2,728.00 |
2,657.00 |
2,714.00 |
0.0M |
| 2025-01-31 |
2,690.50 |
2,746.00 |
2,698.00 |
2,714.50 |
0.0M |
| 2025-01-30 |
2,678.50 |
2,702.00 |
2,671.50 |
2,692.50 |
0.0M |
| 2025-01-29 |
2,638.50 |
2,683.00 |
2,621.00 |
2,679.00 |
0.0M |
| 2025-01-28 |
2,660.00 |
2,699.00 |
2,652.00 |
2,668.50 |
0.0M |
| 2025-01-27 |
2,625.00 |
2,669.00 |
2,618.00 |
2,657.50 |
0.0M |
| 2025-01-24 |
2,698.50 |
2,709.00 |
2,646.00 |
2,660.50 |
0.0M |
| 2025-01-23 |
2,620.00 |
2,641.00 |
2,604.00 |
2,639.00 |
0.0M |
| 2025-01-22 |
2,557.50 |
2,617.00 |
2,551.00 |
2,613.50 |
0.0M |
| 2025-01-21 |
2,497.50 |
2,564.00 |
2,490.00 |
2,560.00 |
0.0M |
| 2025-01-20 |
2,493.50 |
2,510.00 |
2,481.00 |
2,493.50 |
0.0M |
| 2025-01-17 |
2,471.50 |
2,506.00 |
2,462.00 |
2,499.00 |
0.0M |
| 2025-01-16 |
2,430.50 |
2,512.00 |
2,456.00 |
2,475.00 |
0.0M |
| 2025-01-15 |
2,345.00 |
2,377.00 |
2,324.00 |
2,370.50 |
0.0M |
| 2025-01-14 |
2,394.50 |
2,391.00 |
2,358.00 |
2,360.50 |
0.0M |
| 2025-01-13 |
2,340.00 |
2,366.00 |
2,332.00 |
2,347.50 |
0.0M |
| 2025-01-10 |
2,390.50 |
2,400.00 |
2,359.00 |
2,365.00 |
0.0M |
| 2025-01-09 |
2,369.00 |
2,387.00 |
2,348.00 |
2,383.50 |
0.0M |
| 2025-01-08 |
2,340.00 |
2,373.00 |
2,332.00 |
2,372.00 |
0.0M |
| 2025-01-07 |
2,330.50 |
2,382.00 |
2,334.00 |
2,373.50 |
0.0M |
| 2025-01-06 |
2,244.00 |
2,347.00 |
2,264.00 |
2,333.50 |
0.0M |
| 2025-01-03 |
2,301.00 |
2,301.00 |
2,225.00 |
2,227.50 |
0.1M |
| 2025-01-02 |
2,309.00 |
2,322.00 |
2,250.00 |
2,293.00 |
0.0M |