| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
123.50 |
123.83 |
123.46 |
123.83 |
196.2K |
| 09:31 |
123.86 |
124.18 |
123.86 |
124.11 |
15.0K |
| 09:32 |
123.88 |
124.09 |
123.88 |
124.09 |
34.2K |
| 09:33 |
124.08 |
124.08 |
124.01 |
124.06 |
2.3K |
| 09:34 |
124.11 |
124.23 |
124.11 |
124.18 |
5.9K |
| 09:35 |
124.17 |
124.17 |
123.64 |
123.84 |
15.2K |
| 09:36 |
123.51 |
123.65 |
123.42 |
123.60 |
11.8K |
| 09:37 |
123.57 |
123.62 |
123.47 |
123.56 |
110.7K |
| 09:38 |
123.68 |
124.36 |
123.68 |
124.36 |
10.5K |
| 09:39 |
124.40 |
124.43 |
124.36 |
124.41 |
8.8K |
| 09:40 |
124.38 |
124.53 |
124.38 |
124.53 |
9.0K |
| 09:41 |
124.65 |
124.65 |
124.58 |
124.61 |
5.0K |
| 09:42 |
124.80 |
124.91 |
124.80 |
124.86 |
10.4K |
| 09:43 |
124.77 |
124.85 |
124.69 |
124.72 |
12.0K |
| 09:44 |
124.78 |
124.81 |
124.74 |
124.80 |
3.0K |
| 09:45 |
124.81 |
124.82 |
124.75 |
124.80 |
7.1K |
| 09:46 |
124.93 |
125.01 |
124.90 |
124.90 |
17.4K |
| 09:47 |
124.96 |
124.96 |
124.77 |
124.94 |
11.1K |
| 09:48 |
124.95 |
125.10 |
124.89 |
125.10 |
22.8K |
| 09:49 |
125.09 |
125.35 |
125.09 |
125.35 |
20.2K |
| 09:50 |
125.37 |
125.37 |
125.26 |
125.26 |
17.9K |
| 09:51 |
125.33 |
125.59 |
125.33 |
125.41 |
27.3K |
| 09:52 |
125.37 |
125.37 |
125.14 |
125.14 |
15.0K |
| 09:53 |
125.19 |
125.21 |
125.08 |
125.10 |
8.5K |
| 09:54 |
125.13 |
125.13 |
124.99 |
125.07 |
12.3K |
| 09:55 |
125.09 |
125.11 |
125.05 |
125.09 |
5.6K |
| 09:56 |
124.99 |
124.99 |
124.81 |
124.82 |
13.2K |
| 09:57 |
124.95 |
124.96 |
124.82 |
124.82 |
9.8K |
| 09:58 |
124.82 |
124.86 |
124.71 |
124.78 |
8.6K |
| 09:59 |
124.78 |
124.84 |
124.74 |
124.75 |
7.2K |
| 10:00 |
124.75 |
124.75 |
124.44 |
124.51 |
27.3K |
| 10:01 |
124.70 |
124.72 |
124.63 |
124.72 |
7.8K |
| 10:02 |
124.61 |
124.61 |
124.55 |
124.55 |
13.0K |
| 10:03 |
124.59 |
124.71 |
124.59 |
124.71 |
1.7K |
| 10:04 |
124.65 |
124.87 |
124.65 |
124.87 |
8.1K |
| 10:05 |
124.78 |
124.85 |
124.78 |
124.84 |
9.4K |
| 10:06 |
124.75 |
124.75 |
124.65 |
124.70 |
10.7K |
| 10:07 |
124.70 |
124.70 |
124.62 |
124.66 |
2.4K |
| 10:08 |
124.82 |
124.93 |
124.82 |
124.89 |
14.2K |
| 10:09 |
124.89 |
124.92 |
124.84 |
124.84 |
9.0K |
| 10:10 |
124.87 |
124.87 |
124.71 |
124.75 |
13.6K |
| 10:11 |
124.77 |
124.84 |
124.77 |
124.81 |
10.7K |
| 10:12 |
124.75 |
124.75 |
124.68 |
124.73 |
17.9K |
| 10:13 |
124.73 |
124.74 |
124.63 |
124.68 |
4.6K |
| 10:14 |
124.68 |
124.68 |
124.49 |
124.55 |
4.7K |
| 10:15 |
124.51 |
124.51 |
124.40 |
124.40 |
3.7K |
| 10:16 |
124.38 |
124.43 |
124.38 |
124.43 |
1.4K |
| 10:17 |
124.33 |
124.42 |
124.33 |
124.38 |
8.4K |
| 10:18 |
124.34 |
124.34 |
124.27 |
124.30 |
2.9K |
| 10:19 |
124.26 |
124.26 |
124.19 |
124.20 |
5.9K |
| 10:20 |
124.15 |
124.15 |
124.05 |
124.05 |
9.7K |
| 10:21 |
124.08 |
124.09 |
124.04 |
124.04 |
4.6K |
| 10:22 |
124.07 |
124.07 |
123.91 |
123.95 |
3.6K |
| 10:23 |
123.93 |
123.93 |
123.85 |
123.88 |
4.0K |
| 10:24 |
123.92 |
123.99 |
123.89 |
123.95 |
13.0K |
| 10:25 |
123.99 |
123.99 |
123.85 |
123.86 |
4.2K |
| 10:26 |
123.86 |
123.92 |
123.85 |
123.86 |
9.2K |
| 10:27 |
123.89 |
123.89 |
123.71 |
123.71 |
9.8K |
| 10:28 |
123.71 |
123.77 |
123.71 |
123.77 |
5.1K |
| 10:29 |
123.75 |
123.75 |
123.65 |
123.65 |
6.4K |
| 10:30 |
123.64 |
123.67 |
123.60 |
123.63 |
5.6K |
| 10:31 |
123.60 |
123.72 |
123.58 |
123.60 |
8.8K |
| 10:32 |
123.65 |
123.69 |
123.63 |
123.63 |
1.8K |
| 10:33 |
123.60 |
123.60 |
123.53 |
123.55 |
4.9K |
| 10:34 |
123.57 |
123.57 |
123.51 |
123.51 |
5.5K |
| 10:35 |
123.52 |
123.62 |
123.52 |
123.57 |
5.0K |
| 10:36 |
123.52 |
123.53 |
123.49 |
123.49 |
5.3K |
| 10:37 |
123.49 |
123.58 |
123.40 |
123.58 |
31.5K |
| 10:38 |
123.51 |
123.56 |
123.47 |
123.47 |
5.7K |
| 10:39 |
123.50 |
123.57 |
123.50 |
123.54 |
9.3K |
| 10:40 |
123.53 |
123.66 |
123.53 |
123.56 |
10.8K |
| 10:41 |
123.56 |
123.56 |
123.52 |
123.55 |
2.9K |
| 10:42 |
123.50 |
123.53 |
123.45 |
123.45 |
4.6K |
| 10:43 |
123.44 |
123.44 |
123.38 |
123.41 |
4.1K |
| 10:44 |
123.41 |
123.44 |
123.41 |
123.44 |
4.0K |
| 10:45 |
123.41 |
123.42 |
123.39 |
123.42 |
6.3K |
| 10:46 |
123.42 |
123.42 |
123.33 |
123.37 |
3.2K |
| 10:47 |
123.37 |
123.51 |
123.37 |
123.51 |
10.3K |
| 10:48 |
123.60 |
123.68 |
123.57 |
123.57 |
6.5K |
| 10:49 |
123.55 |
123.55 |
123.50 |
123.50 |
3.4K |
| 10:50 |
123.53 |
123.53 |
123.46 |
123.51 |
4.4K |
| 10:51 |
123.49 |
123.49 |
123.39 |
123.39 |
2.1K |
| 10:52 |
123.45 |
123.45 |
123.40 |
123.40 |
1.8K |
| 10:53 |
123.43 |
123.44 |
123.43 |
123.44 |
5.2K |
| 10:54 |
123.45 |
123.45 |
123.40 |
123.40 |
9.2K |
| 10:55 |
123.41 |
123.41 |
123.33 |
123.33 |
2.1K |
| 10:56 |
123.38 |
123.38 |
123.37 |
123.38 |
5.3K |
| 10:57 |
123.27 |
123.32 |
123.27 |
123.31 |
7.0K |
| 10:58 |
123.37 |
123.39 |
123.30 |
123.30 |
4.7K |
| 10:59 |
123.37 |
123.37 |
123.31 |
123.31 |
4.5K |
| 11:00 |
123.31 |
123.43 |
123.31 |
123.43 |
6.3K |
| 11:01 |
123.42 |
123.43 |
123.34 |
123.37 |
5.7K |
| 11:02 |
123.37 |
123.41 |
123.33 |
123.33 |
3.3K |
| 11:03 |
123.34 |
123.39 |
123.33 |
123.38 |
6.5K |
| 11:04 |
123.38 |
123.39 |
123.38 |
123.39 |
1.8K |
| 11:05 |
123.40 |
123.40 |
123.36 |
123.37 |
5.9K |
| 11:06 |
123.28 |
123.28 |
123.22 |
123.22 |
3.2K |
| 11:07 |
123.23 |
123.28 |
123.14 |
123.16 |
4.8K |
| 11:08 |
123.16 |
123.24 |
123.16 |
123.18 |
4.5K |
| 11:09 |
123.18 |
123.22 |
123.17 |
123.17 |
4.4K |
| 11:10 |
123.17 |
123.24 |
123.13 |
123.13 |
11.1K |
| 11:11 |
123.16 |
123.21 |
123.16 |
123.21 |
3.3K |
| 11:12 |
123.19 |
123.25 |
123.15 |
123.15 |
6.8K |
| 11:13 |
123.20 |
123.28 |
123.16 |
123.24 |
10.4K |
| 11:14 |
123.27 |
123.27 |
123.15 |
123.15 |
6.5K |
| 11:15 |
123.20 |
123.20 |
123.07 |
123.08 |
9.5K |
| 11:16 |
123.08 |
123.08 |
122.95 |
122.95 |
34.7K |
| 11:17 |
123.01 |
123.01 |
122.90 |
122.90 |
6.4K |
| 11:18 |
122.90 |
122.94 |
122.82 |
122.82 |
18.3K |
| 11:19 |
122.81 |
122.91 |
122.78 |
122.91 |
4.7K |
| 11:20 |
122.94 |
122.99 |
122.90 |
122.97 |
7.6K |
| 11:21 |
123.05 |
123.05 |
122.90 |
122.93 |
12.0K |
| 11:22 |
122.97 |
122.97 |
122.92 |
122.93 |
8.2K |
| 11:23 |
122.93 |
123.00 |
122.89 |
123.00 |
24.0K |
| 11:24 |
123.00 |
123.03 |
122.97 |
123.01 |
5.4K |
| 11:25 |
123.01 |
123.08 |
122.99 |
122.99 |
11.8K |
| 11:26 |
123.01 |
123.07 |
123.01 |
123.07 |
17.0K |
| 11:27 |
123.05 |
123.10 |
123.05 |
123.05 |
11.9K |
| 11:28 |
123.07 |
123.09 |
123.03 |
123.03 |
17.1K |
| 11:29 |
123.04 |
123.04 |
123.02 |
123.02 |
5.7K |
| 11:30 |
123.00 |
123.07 |
123.00 |
123.06 |
11.6K |
| 11:31 |
123.06 |
123.07 |
123.03 |
123.04 |
4.2K |
| 11:32 |
123.07 |
123.07 |
122.94 |
122.97 |
12.1K |
| 11:33 |
122.99 |
123.07 |
122.99 |
123.06 |
8.7K |
| 11:34 |
123.02 |
123.14 |
123.02 |
123.08 |
23.4K |
| 11:35 |
123.13 |
123.13 |
123.05 |
123.07 |
2.3K |
| 11:36 |
123.06 |
123.11 |
123.05 |
123.07 |
12.1K |
| 11:37 |
123.07 |
123.10 |
123.07 |
123.10 |
14.7K |
| 11:38 |
123.09 |
123.16 |
123.07 |
123.07 |
25.0K |
| 11:39 |
123.14 |
123.17 |
123.13 |
123.14 |
14.2K |
| 11:40 |
123.17 |
123.33 |
123.17 |
123.33 |
11.3K |
| 11:41 |
123.28 |
123.49 |
123.28 |
123.49 |
15.5K |
| 11:42 |
123.39 |
123.48 |
123.39 |
123.46 |
8.7K |
| 11:43 |
123.49 |
123.49 |
123.43 |
123.45 |
3.5K |
| 11:44 |
123.45 |
123.49 |
123.42 |
123.42 |
4.6K |
| 11:45 |
123.42 |
123.46 |
123.36 |
123.37 |
16.5K |
| 11:46 |
123.29 |
123.35 |
123.24 |
123.24 |
11.1K |
| 11:47 |
123.24 |
123.32 |
123.14 |
123.27 |
19.6K |
| 11:48 |
123.33 |
123.33 |
123.16 |
123.22 |
4.7K |
| 11:49 |
123.23 |
123.26 |
123.21 |
123.26 |
6.2K |
| 11:50 |
123.23 |
123.23 |
123.09 |
123.11 |
6.0K |
| 11:51 |
123.11 |
123.11 |
123.00 |
123.06 |
7.3K |
| 11:52 |
123.03 |
123.03 |
122.99 |
122.99 |
4.4K |
| 11:53 |
123.01 |
123.01 |
122.96 |
122.96 |
8.6K |
| 11:54 |
122.99 |
123.11 |
122.99 |
123.04 |
5.2K |
| 11:55 |
122.98 |
122.99 |
122.96 |
122.98 |
3.6K |
| 11:56 |
122.90 |
122.91 |
122.88 |
122.88 |
3.5K |
| 11:57 |
122.89 |
122.90 |
122.88 |
122.90 |
2.7K |
| 11:58 |
122.92 |
122.92 |
122.79 |
122.80 |
6.7K |
| 11:59 |
122.80 |
122.80 |
122.76 |
122.76 |
6.4K |
| 12:00 |
122.72 |
122.72 |
122.68 |
122.68 |
3.0K |
| 12:01 |
122.73 |
122.73 |
122.66 |
122.66 |
2.6K |
| 12:02 |
122.60 |
122.63 |
122.58 |
122.63 |
2.8K |
| 12:03 |
122.60 |
122.71 |
122.60 |
122.68 |
11.3K |
| 12:04 |
122.74 |
122.75 |
122.71 |
122.75 |
3.2K |
| 12:05 |
122.75 |
122.75 |
122.67 |
122.68 |
6.2K |
| 12:06 |
122.71 |
122.71 |
122.62 |
122.63 |
5.0K |
| 12:07 |
122.63 |
122.68 |
122.63 |
122.68 |
3.5K |
| 12:08 |
122.69 |
122.75 |
122.69 |
122.75 |
4.9K |
| 12:09 |
122.78 |
122.79 |
122.69 |
122.69 |
6.7K |
| 12:10 |
122.74 |
122.75 |
122.66 |
122.67 |
5.2K |
| 12:11 |
122.64 |
122.66 |
122.60 |
122.63 |
7.5K |
| 12:12 |
122.57 |
122.57 |
122.49 |
122.49 |
5.8K |
| 12:13 |
122.51 |
122.51 |
122.46 |
122.48 |
12.5K |
| 12:14 |
122.48 |
122.51 |
122.47 |
122.50 |
9.2K |
| 12:15 |
122.49 |
122.49 |
122.41 |
122.41 |
1.8K |
| 12:16 |
122.41 |
122.42 |
122.37 |
122.42 |
9.9K |
| 12:17 |
122.38 |
122.55 |
122.38 |
122.55 |
5.3K |
| 12:18 |
122.57 |
122.64 |
122.57 |
122.61 |
2.5K |
| 12:19 |
122.62 |
122.62 |
122.62 |
122.62 |
0.8K |
| 12:20 |
122.59 |
122.64 |
122.59 |
122.60 |
8.0K |
| 12:21 |
122.60 |
122.63 |
122.59 |
122.63 |
7.6K |
| 12:22 |
122.61 |
122.74 |
122.61 |
122.62 |
8.1K |
| 12:23 |
122.66 |
122.74 |
122.66 |
122.74 |
2.5K |
| 12:24 |
122.75 |
122.83 |
122.75 |
122.83 |
2.1K |
| 12:25 |
122.86 |
122.90 |
122.85 |
122.85 |
10.0K |
| 12:26 |
122.84 |
122.84 |
122.81 |
122.81 |
5.3K |
| 12:27 |
122.83 |
122.83 |
122.78 |
122.83 |
4.8K |
| 12:28 |
122.83 |
122.85 |
122.81 |
122.85 |
12.3K |
| 12:29 |
122.85 |
122.85 |
122.77 |
122.77 |
7.9K |
| 12:30 |
122.84 |
122.86 |
122.84 |
122.84 |
19.3K |
| 12:31 |
122.84 |
122.84 |
122.75 |
122.75 |
5.7K |
| 12:32 |
122.80 |
122.80 |
122.70 |
122.70 |
11.4K |
| 12:33 |
122.69 |
122.75 |
122.69 |
122.71 |
9.7K |
| 12:34 |
122.71 |
122.74 |
122.66 |
122.74 |
9.1K |
| 12:35 |
122.75 |
122.79 |
122.74 |
122.74 |
11.1K |
| 12:36 |
122.72 |
122.72 |
122.72 |
122.72 |
1.6K |
| 12:37 |
122.71 |
122.74 |
122.70 |
122.70 |
4.5K |
| 12:38 |
122.70 |
122.75 |
122.70 |
122.75 |
3.3K |
| 12:39 |
122.79 |
122.85 |
122.73 |
122.78 |
8.7K |
| 12:40 |
122.76 |
122.79 |
122.74 |
122.79 |
11.1K |
| 12:41 |
122.75 |
122.80 |
122.72 |
122.72 |
5.4K |
| 12:42 |
122.72 |
122.72 |
122.67 |
122.72 |
3.6K |
| 12:43 |
122.72 |
122.72 |
122.72 |
122.72 |
1.1K |
| 12:44 |
122.76 |
122.83 |
122.76 |
122.83 |
11.9K |
| 12:45 |
122.83 |
122.83 |
122.82 |
122.82 |
5.3K |
| 12:46 |
122.83 |
122.83 |
122.78 |
122.79 |
7.5K |
| 12:47 |
122.80 |
122.84 |
122.80 |
122.81 |
5.6K |
| 12:48 |
122.83 |
122.84 |
122.76 |
122.84 |
12.5K |
| 12:49 |
122.84 |
122.89 |
122.83 |
122.83 |
9.2K |
| 12:50 |
122.85 |
122.85 |
122.78 |
122.78 |
3.7K |
| 12:51 |
122.80 |
122.82 |
122.78 |
122.82 |
6.1K |
| 12:52 |
122.82 |
122.84 |
122.80 |
122.80 |
5.0K |
| 12:53 |
122.83 |
122.90 |
122.83 |
122.83 |
70.1K |
| 12:54 |
122.81 |
122.87 |
122.81 |
122.83 |
15.8K |
| 12:55 |
122.82 |
122.85 |
122.72 |
122.73 |
7.2K |
| 12:56 |
122.72 |
122.80 |
122.68 |
122.75 |
11.7K |
| 12:57 |
122.75 |
122.79 |
122.74 |
122.78 |
7.6K |
| 12:58 |
122.77 |
122.79 |
122.68 |
122.68 |
10.9K |
| 12:59 |
122.68 |
122.72 |
122.68 |
122.70 |
5.7K |
| 13:00 |
122.70 |
122.76 |
122.68 |
122.71 |
9.3K |
| 13:01 |
122.71 |
122.71 |
122.65 |
122.65 |
2.8K |
| 13:02 |
122.55 |
122.55 |
122.53 |
122.54 |
4.7K |
| 13:03 |
122.48 |
122.49 |
122.46 |
122.46 |
4.3K |
| 13:04 |
122.47 |
122.57 |
122.47 |
122.57 |
10.2K |
| 13:05 |
122.55 |
122.55 |
122.51 |
122.51 |
3.8K |
| 13:06 |
122.52 |
122.52 |
122.48 |
122.48 |
2.7K |
| 13:07 |
122.45 |
122.54 |
122.45 |
122.54 |
4.5K |
| 13:08 |
122.53 |
122.55 |
122.52 |
122.55 |
2.7K |
| 13:09 |
122.56 |
122.58 |
122.54 |
122.58 |
7.5K |
| 13:10 |
122.58 |
122.68 |
122.58 |
122.68 |
6.4K |
| 13:11 |
122.68 |
122.73 |
122.68 |
122.70 |
5.3K |
| 13:12 |
122.72 |
122.72 |
122.71 |
122.71 |
1.7K |
| 13:13 |
122.75 |
122.78 |
122.74 |
122.75 |
7.3K |
| 13:14 |
122.75 |
122.75 |
122.68 |
122.68 |
5.8K |
| 13:15 |
122.66 |
122.70 |
122.62 |
122.70 |
5.2K |
| 13:16 |
122.70 |
122.73 |
122.70 |
122.72 |
3.9K |
| 13:17 |
122.72 |
122.77 |
122.72 |
122.75 |
4.7K |
| 13:18 |
122.74 |
122.77 |
122.74 |
122.75 |
1.4K |
| 13:19 |
122.76 |
122.76 |
122.76 |
122.76 |
1.5K |
| 13:20 |
122.78 |
122.80 |
122.78 |
122.80 |
2.1K |
| 13:21 |
122.79 |
122.80 |
122.75 |
122.76 |
3.4K |
| 13:22 |
122.78 |
122.78 |
122.74 |
122.74 |
0.9K |
| 13:23 |
122.73 |
122.73 |
122.70 |
122.70 |
5.1K |
| 13:24 |
122.71 |
122.74 |
122.71 |
122.74 |
1.8K |
| 13:25 |
122.72 |
122.74 |
122.70 |
122.74 |
4.3K |
| 13:26 |
122.74 |
122.77 |
122.72 |
122.77 |
7.2K |
| 13:27 |
122.76 |
122.77 |
122.76 |
122.77 |
2.5K |
| 13:28 |
122.77 |
122.85 |
122.77 |
122.83 |
3.6K |
| 13:29 |
122.82 |
122.82 |
122.80 |
122.82 |
1.7K |
| 13:30 |
122.83 |
122.83 |
122.74 |
122.74 |
17.3K |
| 13:31 |
122.78 |
122.80 |
122.77 |
122.80 |
5.4K |
| 13:32 |
122.74 |
122.76 |
122.70 |
122.71 |
11.8K |
| 13:33 |
122.72 |
122.75 |
122.72 |
122.74 |
7.6K |
| 13:34 |
122.73 |
122.77 |
122.73 |
122.74 |
4.6K |
| 13:35 |
122.75 |
122.76 |
122.73 |
122.75 |
2.8K |
| 13:36 |
122.72 |
122.72 |
122.62 |
122.62 |
6.5K |
| 13:37 |
122.66 |
122.71 |
122.66 |
122.71 |
6.7K |
| 13:38 |
122.67 |
122.73 |
122.67 |
122.73 |
1.7K |
| 13:39 |
122.71 |
122.71 |
122.67 |
122.71 |
6.1K |
| 13:40 |
122.69 |
122.73 |
122.65 |
122.71 |
4.4K |
| 13:41 |
122.71 |
122.78 |
122.71 |
122.72 |
7.5K |
| 13:42 |
122.71 |
122.72 |
122.71 |
122.71 |
2.9K |
| 13:43 |
122.69 |
122.71 |
122.69 |
122.69 |
2.7K |
| 13:44 |
122.67 |
122.67 |
122.63 |
122.63 |
3.6K |
| 13:45 |
122.63 |
122.63 |
122.59 |
122.60 |
3.3K |
| 13:46 |
122.57 |
122.57 |
122.54 |
122.54 |
3.0K |
| 13:47 |
122.51 |
122.51 |
122.50 |
122.50 |
4.2K |
| 13:48 |
122.49 |
122.54 |
122.49 |
122.52 |
5.2K |
| 13:49 |
122.55 |
122.56 |
122.49 |
122.49 |
6.6K |
| 13:50 |
122.50 |
122.51 |
122.49 |
122.51 |
3.4K |
| 13:51 |
122.51 |
122.52 |
122.40 |
122.52 |
62.9K |
| 13:52 |
122.52 |
122.58 |
122.52 |
122.53 |
5.0K |
| 13:53 |
122.54 |
122.54 |
122.50 |
122.50 |
3.6K |
| 13:54 |
122.50 |
122.55 |
122.50 |
122.55 |
2.6K |
| 13:55 |
122.58 |
122.63 |
122.57 |
122.59 |
6.2K |
| 13:56 |
122.58 |
122.58 |
122.54 |
122.54 |
12.5K |
| 13:57 |
122.54 |
122.54 |
122.54 |
122.54 |
2.5K |
| 13:58 |
122.43 |
122.45 |
122.42 |
122.42 |
10.2K |
| 14:00 |
122.40 |
122.42 |
122.40 |
122.42 |
3.4K |
| 14:01 |
122.36 |
122.36 |
122.28 |
122.30 |
4.5K |
| 14:02 |
122.28 |
122.31 |
122.20 |
122.20 |
10.6K |
| 14:03 |
122.20 |
122.20 |
122.16 |
122.16 |
2.6K |
| 14:04 |
122.16 |
122.17 |
122.10 |
122.10 |
5.1K |
| 14:05 |
122.10 |
122.12 |
122.10 |
122.12 |
4.8K |
| 14:06 |
122.26 |
122.26 |
122.26 |
122.26 |
2.9K |
| 14:07 |
122.26 |
122.27 |
122.25 |
122.25 |
1.4K |
| 14:08 |
122.32 |
122.33 |
122.26 |
122.29 |
7.0K |
| 14:09 |
122.22 |
122.30 |
122.22 |
122.30 |
5.1K |
| 14:10 |
122.20 |
122.20 |
122.12 |
122.12 |
7.2K |
| 14:11 |
122.12 |
122.29 |
122.12 |
122.26 |
6.0K |
| 14:12 |
122.23 |
122.23 |
122.18 |
122.18 |
0.8K |
| 14:13 |
122.19 |
122.30 |
122.19 |
122.30 |
4.6K |
| 14:14 |
122.26 |
122.27 |
122.20 |
122.27 |
5.0K |
| 14:15 |
122.33 |
122.33 |
122.24 |
122.24 |
7.2K |
| 14:16 |
122.22 |
122.26 |
122.21 |
122.24 |
3.7K |
| 14:17 |
122.26 |
122.26 |
122.17 |
122.17 |
4.2K |
| 14:18 |
122.20 |
122.20 |
122.18 |
122.18 |
3.3K |
| 14:20 |
122.16 |
122.17 |
122.15 |
122.15 |
2.6K |
| 14:21 |
122.18 |
122.24 |
122.16 |
122.24 |
7.6K |
| 14:22 |
122.24 |
122.24 |
122.24 |
122.24 |
2.6K |
| 14:23 |
122.25 |
122.30 |
122.24 |
122.24 |
6.8K |
| 14:24 |
122.24 |
122.30 |
122.24 |
122.28 |
4.3K |
| 14:25 |
122.28 |
122.29 |
122.28 |
122.29 |
2.3K |
| 14:26 |
122.26 |
122.34 |
122.25 |
122.34 |
4.5K |
| 14:27 |
122.37 |
122.45 |
122.37 |
122.45 |
2.1K |
| 14:28 |
122.45 |
122.53 |
122.45 |
122.53 |
6.4K |
| 14:29 |
122.50 |
122.50 |
122.46 |
122.47 |
5.9K |
| 14:30 |
122.49 |
122.49 |
122.43 |
122.43 |
7.0K |
| 14:31 |
122.46 |
122.49 |
122.44 |
122.44 |
5.6K |
| 14:32 |
122.47 |
122.48 |
122.42 |
122.44 |
3.2K |
| 14:33 |
122.40 |
122.40 |
122.38 |
122.38 |
4.1K |
| 14:34 |
122.36 |
122.36 |
122.33 |
122.36 |
3.5K |
| 14:35 |
122.39 |
122.40 |
122.37 |
122.37 |
3.0K |
| 14:36 |
122.38 |
122.38 |
122.30 |
122.30 |
7.5K |
| 14:37 |
122.28 |
122.28 |
122.26 |
122.26 |
2.2K |
| 14:38 |
122.27 |
122.31 |
122.27 |
122.28 |
3.8K |
| 14:39 |
122.27 |
122.27 |
122.27 |
122.27 |
1.4K |
| 14:40 |
122.24 |
122.26 |
122.24 |
122.25 |
1.2K |
| 14:41 |
122.24 |
122.24 |
122.20 |
122.22 |
4.6K |
| 14:42 |
122.21 |
122.21 |
122.14 |
122.14 |
2.8K |
| 14:43 |
122.16 |
122.21 |
122.15 |
122.21 |
9.7K |
| 14:44 |
122.23 |
122.36 |
122.23 |
122.36 |
5.5K |
| 14:45 |
122.34 |
122.40 |
122.34 |
122.40 |
6.9K |
| 14:46 |
122.42 |
122.47 |
122.42 |
122.42 |
11.0K |
| 14:47 |
122.33 |
122.35 |
122.33 |
122.34 |
2.3K |
| 14:48 |
122.30 |
122.30 |
122.29 |
122.29 |
2.4K |
| 14:49 |
122.30 |
122.31 |
122.30 |
122.31 |
5.1K |
| 14:50 |
122.36 |
122.40 |
122.36 |
122.40 |
3.3K |
| 14:51 |
122.40 |
122.40 |
122.34 |
122.35 |
5.4K |
| 14:52 |
122.39 |
122.41 |
122.37 |
122.37 |
5.1K |
| 14:53 |
122.40 |
122.41 |
122.40 |
122.40 |
4.0K |
| 14:54 |
122.40 |
122.45 |
122.40 |
122.42 |
15.1K |
| 14:55 |
122.44 |
122.48 |
122.43 |
122.43 |
7.3K |
| 14:56 |
122.38 |
122.38 |
122.37 |
122.37 |
1.9K |
| 14:57 |
122.40 |
122.44 |
122.35 |
122.35 |
13.8K |
| 14:58 |
122.35 |
122.36 |
122.32 |
122.33 |
18.0K |
| 14:59 |
122.33 |
122.34 |
122.30 |
122.30 |
3.5K |
| 15:00 |
122.31 |
122.31 |
122.25 |
122.25 |
6.5K |
| 15:01 |
122.28 |
122.30 |
122.26 |
122.26 |
4.9K |
| 15:02 |
122.25 |
122.25 |
122.18 |
122.18 |
3.7K |
| 15:03 |
122.19 |
122.24 |
122.19 |
122.24 |
5.1K |
| 15:04 |
122.27 |
122.28 |
122.22 |
122.22 |
4.3K |
| 15:05 |
122.23 |
122.24 |
122.16 |
122.16 |
11.2K |
| 15:06 |
122.16 |
122.16 |
122.12 |
122.12 |
3.3K |
| 15:07 |
122.11 |
122.20 |
122.11 |
122.20 |
6.2K |
| 15:08 |
122.21 |
122.21 |
122.15 |
122.17 |
3.6K |
| 15:09 |
122.20 |
122.22 |
122.20 |
122.22 |
2.0K |
| 15:10 |
122.21 |
122.33 |
122.21 |
122.33 |
9.0K |
| 15:11 |
122.33 |
122.42 |
122.33 |
122.40 |
11.6K |
| 15:12 |
122.42 |
122.46 |
122.42 |
122.46 |
2.3K |
| 15:13 |
122.47 |
122.56 |
122.47 |
122.49 |
8.9K |
| 15:14 |
122.49 |
122.49 |
122.42 |
122.43 |
11.7K |
| 15:15 |
122.44 |
122.44 |
122.40 |
122.43 |
4.7K |
| 15:16 |
122.45 |
122.46 |
122.45 |
122.46 |
1.7K |
| 15:17 |
122.46 |
122.63 |
122.45 |
122.63 |
17.5K |
| 15:18 |
122.65 |
122.66 |
122.62 |
122.66 |
7.1K |
| 15:19 |
122.72 |
122.75 |
122.71 |
122.75 |
7.2K |
| 15:20 |
122.79 |
122.87 |
122.75 |
122.85 |
15.4K |
| 15:21 |
122.88 |
122.89 |
122.86 |
122.88 |
7.3K |
| 15:22 |
122.89 |
122.89 |
122.87 |
122.89 |
5.4K |
| 15:23 |
122.89 |
122.89 |
122.84 |
122.84 |
6.0K |
| 15:24 |
122.86 |
122.88 |
122.86 |
122.88 |
8.7K |
| 15:25 |
122.87 |
122.87 |
122.83 |
122.83 |
5.2K |
| 15:26 |
122.84 |
122.85 |
122.83 |
122.85 |
9.0K |
| 15:27 |
122.83 |
122.89 |
122.83 |
122.89 |
8.0K |
| 15:28 |
122.89 |
122.90 |
122.81 |
122.83 |
17.0K |
| 15:29 |
122.84 |
122.84 |
122.80 |
122.80 |
7.5K |
| 15:30 |
122.80 |
122.81 |
122.73 |
122.74 |
7.3K |
| 15:31 |
122.76 |
122.82 |
122.76 |
122.82 |
5.8K |
| 15:32 |
122.83 |
122.83 |
122.75 |
122.80 |
5.6K |
| 15:33 |
122.79 |
122.80 |
122.79 |
122.79 |
4.2K |
| 15:34 |
122.79 |
122.79 |
122.76 |
122.77 |
6.4K |
| 15:35 |
122.78 |
122.78 |
122.72 |
122.72 |
9.0K |
| 15:36 |
122.70 |
122.70 |
122.68 |
122.68 |
6.9K |
| 15:37 |
122.68 |
122.81 |
122.68 |
122.80 |
11.6K |
| 15:38 |
122.80 |
122.92 |
122.80 |
122.86 |
66.1K |
| 15:39 |
122.85 |
122.86 |
122.75 |
122.86 |
13.4K |
| 15:40 |
122.88 |
122.94 |
122.88 |
122.94 |
19.8K |
| 15:41 |
122.93 |
122.99 |
122.93 |
122.94 |
12.3K |
| 15:42 |
122.93 |
122.97 |
122.93 |
122.95 |
14.8K |
| 15:43 |
122.97 |
123.10 |
122.93 |
123.10 |
28.8K |
| 15:44 |
123.14 |
123.15 |
122.99 |
123.00 |
26.9K |
| 15:45 |
123.00 |
123.00 |
122.89 |
122.95 |
16.8K |
| 15:46 |
122.95 |
123.00 |
122.95 |
122.99 |
9.1K |
| 15:47 |
123.01 |
123.05 |
123.01 |
123.04 |
5.8K |
| 15:48 |
123.04 |
123.10 |
123.04 |
123.07 |
11.7K |
| 15:49 |
123.08 |
123.10 |
123.07 |
123.07 |
7.5K |
| 15:50 |
123.04 |
123.09 |
122.95 |
122.97 |
19.3K |
| 15:51 |
122.99 |
123.15 |
122.99 |
123.14 |
16.8K |
| 15:52 |
123.12 |
123.15 |
123.10 |
123.10 |
20.8K |
| 15:53 |
123.09 |
123.17 |
123.09 |
123.16 |
18.8K |
| 15:54 |
123.16 |
123.19 |
123.06 |
123.06 |
27.6K |
| 15:55 |
123.12 |
123.13 |
123.07 |
123.09 |
29.5K |
| 15:56 |
123.10 |
123.12 |
123.07 |
123.07 |
30.1K |
| 15:57 |
123.06 |
123.16 |
123.04 |
123.13 |
34.1K |
| 15:58 |
123.14 |
123.14 |
123.10 |
123.11 |
32.2K |
| 15:59 |
123.12 |
123.12 |
123.05 |
123.08 |
533.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
122.90 |
123.08 |
120.52 |
121.42 |
3.6M |
| 2025-09-29 |
124.44 |
124.58 |
122.83 |
122.92 |
3.5M |
| 2025-09-26 |
122.20 |
123.91 |
121.65 |
123.70 |
2.9M |
| 2025-09-25 |
122.91 |
122.91 |
121.12 |
121.75 |
3.6M |
| 2025-09-24 |
123.50 |
125.59 |
122.08 |
123.08 |
4.1M |
| 2025-09-23 |
125.44 |
126.86 |
123.05 |
123.50 |
5.6M |
| 2025-09-22 |
125.65 |
126.64 |
123.35 |
125.44 |
5.6M |
| 2025-09-19 |
126.33 |
127.85 |
125.19 |
127.04 |
9.1M |
| 2025-09-18 |
123.74 |
125.72 |
123.60 |
125.47 |
4.2M |
| 2025-09-17 |
121.98 |
124.45 |
121.52 |
123.20 |
5.0M |
| 2025-09-16 |
120.71 |
121.99 |
119.77 |
121.66 |
5.1M |
| 2025-09-15 |
122.91 |
122.98 |
119.76 |
120.37 |
7.1M |
| 2025-09-12 |
123.07 |
123.45 |
121.84 |
122.55 |
5.3M |
| 2025-09-11 |
123.70 |
124.50 |
122.65 |
123.05 |
5.2M |
| 2025-09-10 |
123.81 |
124.44 |
122.63 |
123.41 |
4.8M |
| 2025-09-09 |
124.12 |
124.78 |
123.60 |
123.81 |
3.6M |
| 2025-09-08 |
124.24 |
126.08 |
123.06 |
124.62 |
4.8M |
| 2025-09-05 |
125.37 |
127.39 |
122.82 |
123.81 |
4.3M |
| 2025-09-04 |
124.65 |
125.65 |
123.18 |
125.37 |
6.2M |
| 2025-09-03 |
127.42 |
127.75 |
124.46 |
124.90 |
6.3M |
| 2025-09-02 |
128.42 |
129.23 |
126.46 |
127.59 |
4.2M |
| 2025-08-29 |
129.92 |
131.11 |
129.21 |
130.53 |
4.2M |
| 2025-08-28 |
130.19 |
130.59 |
128.82 |
130.46 |
3.7M |
| 2025-08-27 |
127.00 |
130.15 |
126.92 |
129.85 |
3.8M |
| 2025-08-26 |
127.72 |
128.80 |
126.40 |
126.89 |
4.4M |
| 2025-08-25 |
129.44 |
130.03 |
128.09 |
128.15 |
3.0M |
| 2025-08-22 |
127.17 |
130.43 |
126.32 |
129.92 |
4.6M |
| 2025-08-21 |
124.96 |
126.49 |
124.47 |
126.43 |
3.1M |
| 2025-08-20 |
125.04 |
126.60 |
123.82 |
124.96 |
4.1M |
| 2025-08-19 |
125.35 |
128.08 |
125.27 |
126.00 |
3.7M |
| 2025-08-18 |
124.63 |
125.89 |
124.46 |
125.49 |
4.0M |
| 2025-08-15 |
125.00 |
126.35 |
124.33 |
125.10 |
4.3M |
| 2025-08-14 |
123.50 |
125.58 |
122.44 |
124.64 |
4.7M |
| 2025-08-13 |
122.30 |
124.77 |
121.70 |
124.55 |
6.7M |
| 2025-08-12 |
118.96 |
122.19 |
118.15 |
121.61 |
6.3M |
| 2025-08-11 |
120.01 |
121.30 |
118.14 |
118.30 |
6.6M |
| 2025-08-08 |
120.57 |
122.00 |
119.30 |
121.02 |
5.8M |
| 2025-08-07 |
120.38 |
123.39 |
117.28 |
120.03 |
17.5M |
| 2025-08-06 |
130.68 |
131.29 |
128.30 |
130.50 |
11.2M |
| 2025-08-05 |
131.12 |
132.16 |
129.28 |
129.96 |
7.7M |
| 2025-08-04 |
129.10 |
131.13 |
128.83 |
130.96 |
5.3M |
| 2025-08-01 |
130.04 |
130.36 |
126.92 |
128.02 |
5.1M |
| 2025-07-31 |
134.75 |
135.80 |
132.12 |
132.41 |
3.9M |
| 2025-07-30 |
135.90 |
136.53 |
133.92 |
134.75 |
3.5M |
| 2025-07-29 |
142.17 |
143.09 |
136.38 |
136.84 |
4.1M |
| 2025-07-28 |
141.30 |
143.30 |
141.02 |
142.16 |
2.8M |
| 2025-07-25 |
142.46 |
142.53 |
141.18 |
141.31 |
2.5M |
| 2025-07-24 |
139.46 |
142.63 |
138.82 |
141.62 |
3.1M |
| 2025-07-23 |
139.62 |
140.93 |
138.10 |
139.83 |
3.0M |
| 2025-07-22 |
138.64 |
140.02 |
136.86 |
139.43 |
2.8M |
| 2025-07-21 |
139.32 |
139.80 |
137.96 |
138.07 |
2.7M |
| 2025-07-18 |
139.99 |
140.74 |
138.92 |
139.34 |
3.0M |
| 2025-07-17 |
137.58 |
139.57 |
137.26 |
139.30 |
3.5M |
| 2025-07-16 |
136.94 |
137.15 |
135.42 |
136.71 |
3.3M |
| 2025-07-15 |
139.46 |
140.14 |
136.48 |
136.54 |
3.3M |
| 2025-07-14 |
135.00 |
139.47 |
134.70 |
138.57 |
4.6M |
| 2025-07-11 |
136.12 |
137.00 |
135.20 |
135.35 |
3.1M |
| 2025-07-10 |
137.06 |
138.42 |
136.05 |
137.00 |
4.9M |
| 2025-07-09 |
137.45 |
138.27 |
136.50 |
136.85 |
4.3M |
| 2025-07-08 |
137.50 |
138.55 |
136.55 |
136.99 |
3.1M |
| 2025-07-07 |
135.86 |
137.63 |
135.20 |
137.00 |
3.6M |
| 2025-07-03 |
136.27 |
138.19 |
136.23 |
136.49 |
2.6M |
| 2025-07-02 |
135.22 |
136.09 |
134.39 |
135.39 |
2.7M |
| 2025-07-01 |
132.23 |
136.69 |
132.12 |
135.41 |
3.9M |
| 2025-06-30 |
135.06 |
135.06 |
131.95 |
132.34 |
3.7M |
| 2025-06-27 |
134.01 |
134.58 |
132.10 |
134.52 |
4.9M |
| 2025-06-26 |
130.33 |
134.18 |
128.32 |
133.72 |
5.1M |
| 2025-06-25 |
132.80 |
133.03 |
128.77 |
129.67 |
3.8M |
| 2025-06-24 |
131.92 |
132.73 |
130.36 |
132.15 |
5.0M |
| 2025-06-23 |
131.53 |
131.53 |
127.04 |
130.53 |
4.3M |
| 2025-06-20 |
132.00 |
132.64 |
131.39 |
131.73 |
8.0M |
| 2025-06-18 |
132.71 |
133.82 |
131.69 |
132.17 |
3.7M |
| 2025-06-17 |
136.09 |
136.16 |
132.89 |
133.37 |
4.8M |
| 2025-06-16 |
138.56 |
139.29 |
136.83 |
137.21 |
3.4M |
| 2025-06-13 |
136.08 |
136.63 |
134.68 |
135.54 |
5.1M |
| 2025-06-12 |
137.13 |
139.41 |
136.70 |
138.81 |
3.5M |
| 2025-06-11 |
140.24 |
140.37 |
137.12 |
138.06 |
4.0M |
| 2025-06-10 |
139.22 |
140.61 |
138.14 |
138.56 |
4.1M |
| 2025-06-09 |
141.47 |
141.53 |
138.34 |
139.01 |
4.0M |
| 2025-06-06 |
139.18 |
143.88 |
138.95 |
140.64 |
9.1M |
| 2025-06-05 |
133.50 |
137.80 |
133.50 |
137.29 |
5.9M |
| 2025-06-04 |
132.28 |
134.86 |
131.64 |
133.51 |
4.5M |
| 2025-06-03 |
129.50 |
133.49 |
128.95 |
132.90 |
5.8M |
| 2025-06-02 |
128.85 |
129.77 |
127.99 |
129.62 |
5.2M |
| 2025-05-30 |
125.50 |
129.25 |
125.00 |
129.00 |
9.6M |
| 2025-05-29 |
130.00 |
130.00 |
126.96 |
128.36 |
4.7M |
| 2025-05-28 |
129.45 |
129.55 |
127.67 |
128.67 |
4.8M |
| 2025-05-27 |
128.68 |
130.40 |
128.35 |
129.40 |
7.2M |
| 2025-05-23 |
125.09 |
127.38 |
125.00 |
126.72 |
4.4M |
| 2025-05-22 |
126.79 |
128.33 |
125.94 |
127.65 |
6.5M |
| 2025-05-21 |
130.68 |
130.79 |
126.97 |
127.52 |
6.7M |
| 2025-05-20 |
133.76 |
134.60 |
131.39 |
132.13 |
6.6M |
| 2025-05-19 |
135.31 |
137.37 |
135.03 |
136.60 |
4.9M |
| 2025-05-16 |
137.55 |
138.45 |
136.21 |
138.00 |
3.7M |
| 2025-05-15 |
137.08 |
137.78 |
135.27 |
136.79 |
3.5M |
| 2025-05-14 |
138.35 |
139.84 |
137.10 |
137.45 |
6.1M |
| 2025-05-13 |
134.62 |
138.53 |
133.75 |
138.05 |
6.9M |
| 2025-05-12 |
133.16 |
134.85 |
132.14 |
134.21 |
7.2M |
| 2025-05-09 |
124.96 |
127.33 |
123.40 |
127.04 |
6.1M |
| 2025-05-08 |
124.63 |
127.63 |
123.62 |
126.39 |
3.8M |
| 2025-05-07 |
121.34 |
123.65 |
120.41 |
123.12 |
3.4M |
| 2025-05-06 |
123.15 |
124.50 |
121.57 |
121.67 |
5.2M |
| 2025-05-05 |
123.36 |
127.59 |
122.30 |
124.89 |
6.8M |
| 2025-05-02 |
121.10 |
126.56 |
120.13 |
125.26 |
11.3M |
| 2025-05-01 |
121.92 |
125.08 |
121.90 |
124.01 |
9.4M |
| 2025-04-30 |
121.06 |
122.25 |
118.05 |
121.92 |
7.5M |
| 2025-04-29 |
123.28 |
125.99 |
123.16 |
125.49 |
6.5M |
| 2025-04-28 |
122.51 |
125.23 |
122.11 |
123.30 |
5.6M |
| 2025-04-25 |
121.43 |
123.09 |
120.83 |
122.51 |
2.9M |
| 2025-04-24 |
118.86 |
121.89 |
118.00 |
121.71 |
3.7M |
| 2025-04-23 |
119.70 |
122.32 |
116.72 |
118.28 |
5.2M |
| 2025-04-22 |
112.59 |
115.80 |
112.05 |
114.91 |
4.8M |
| 2025-04-21 |
111.32 |
113.40 |
109.79 |
111.61 |
5.7M |
| 2025-04-17 |
113.75 |
114.00 |
111.86 |
112.70 |
4.5M |
| 2025-04-16 |
113.58 |
115.62 |
111.03 |
112.64 |
5.0M |
| 2025-04-15 |
114.23 |
115.71 |
113.52 |
114.64 |
5.2M |
| 2025-04-14 |
117.30 |
118.29 |
112.55 |
113.22 |
4.3M |
| 2025-04-11 |
113.87 |
115.43 |
111.59 |
114.54 |
4.8M |
| 2025-04-10 |
117.61 |
118.50 |
110.06 |
113.91 |
6.9M |
| 2025-04-09 |
105.73 |
123.30 |
105.39 |
121.32 |
12.8M |
| 2025-04-08 |
110.74 |
112.97 |
104.15 |
105.69 |
7.7M |
| 2025-04-07 |
103.01 |
110.91 |
99.88 |
106.30 |
10.0M |
| 2025-04-04 |
109.26 |
110.42 |
104.73 |
106.66 |
10.3M |
| 2025-04-03 |
116.62 |
117.18 |
111.80 |
113.97 |
8.0M |
| 2025-04-02 |
119.48 |
124.59 |
119.08 |
122.80 |
5.2M |
| 2025-04-01 |
119.67 |
121.35 |
117.80 |
121.18 |
3.9M |
| 2025-03-31 |
118.81 |
119.95 |
115.68 |
119.46 |
7.1M |
| 2025-03-28 |
125.54 |
125.54 |
119.94 |
120.69 |
4.0M |
| 2025-03-27 |
126.02 |
127.09 |
123.43 |
125.65 |
4.9M |
| 2025-03-26 |
129.97 |
131.00 |
127.85 |
128.64 |
3.5M |
| 2025-03-25 |
129.55 |
130.76 |
128.55 |
129.88 |
4.4M |
| 2025-03-24 |
130.25 |
130.72 |
128.69 |
129.82 |
3.7M |
| 2025-03-21 |
124.66 |
129.25 |
123.30 |
128.80 |
8.7M |
| 2025-03-20 |
124.70 |
127.77 |
124.36 |
126.15 |
3.3M |
| 2025-03-19 |
125.10 |
127.08 |
124.12 |
126.00 |
4.4M |
| 2025-03-18 |
126.00 |
126.07 |
123.00 |
124.56 |
3.9M |
| 2025-03-17 |
123.90 |
128.00 |
123.75 |
126.94 |
5.3M |
| 2025-03-14 |
121.88 |
124.45 |
121.57 |
122.86 |
4.4M |
| 2025-03-13 |
124.99 |
126.22 |
119.15 |
119.38 |
7.7M |
| 2025-03-12 |
127.00 |
127.48 |
123.53 |
126.55 |
4.8M |
| 2025-03-11 |
129.98 |
130.77 |
123.70 |
125.44 |
9.3M |
| 2025-03-10 |
134.57 |
135.94 |
130.20 |
132.15 |
7.5M |
| 2025-03-07 |
134.71 |
134.73 |
130.37 |
134.39 |
5.6M |
| 2025-03-06 |
140.33 |
140.33 |
134.61 |
134.77 |
5.9M |
| 2025-03-05 |
141.87 |
142.79 |
139.21 |
142.58 |
3.9M |
| 2025-03-04 |
140.00 |
143.23 |
137.82 |
141.42 |
4.8M |
| 2025-03-03 |
140.34 |
144.75 |
139.90 |
140.98 |
6.7M |
| 2025-02-28 |
139.50 |
140.16 |
137.59 |
138.87 |
6.3M |
| 2025-02-27 |
144.63 |
145.69 |
139.05 |
139.45 |
4.4M |
| 2025-02-26 |
143.16 |
145.13 |
142.22 |
144.03 |
2.9M |
| 2025-02-25 |
144.79 |
145.16 |
140.40 |
141.55 |
6.2M |
| 2025-02-24 |
147.00 |
147.07 |
143.88 |
144.82 |
4.5M |
| 2025-02-21 |
154.57 |
154.57 |
145.75 |
146.07 |
7.4M |
| 2025-02-20 |
156.32 |
157.75 |
152.47 |
155.31 |
5.1M |
| 2025-02-19 |
160.00 |
160.00 |
155.21 |
157.98 |
6.9M |
| 2025-02-18 |
161.04 |
162.58 |
158.07 |
160.60 |
8.1M |
| 2025-02-14 |
158.19 |
163.93 |
156.93 |
161.42 |
21.6M |
| 2025-02-13 |
139.64 |
141.94 |
138.76 |
141.04 |
12.7M |
| 2025-02-12 |
133.07 |
141.20 |
132.79 |
140.52 |
6.1M |
| 2025-02-11 |
134.91 |
136.25 |
134.09 |
134.52 |
4.0M |
| 2025-02-10 |
136.30 |
136.36 |
133.16 |
135.24 |
4.8M |
| 2025-02-07 |
134.70 |
139.50 |
133.91 |
134.98 |
5.9M |
| 2025-02-06 |
130.16 |
133.19 |
130.15 |
132.57 |
3.7M |
| 2025-02-05 |
130.27 |
130.34 |
128.10 |
129.60 |
3.0M |
| 2025-02-04 |
129.58 |
131.49 |
129.08 |
130.74 |
2.7M |
| 2025-02-03 |
129.19 |
130.96 |
127.52 |
129.78 |
2.7M |
| 2025-01-31 |
132.28 |
134.45 |
130.57 |
131.17 |
3.0M |
| 2025-01-30 |
133.56 |
134.37 |
130.85 |
131.79 |
2.4M |
| 2025-01-29 |
131.42 |
134.05 |
130.89 |
132.58 |
3.6M |
| 2025-01-28 |
128.67 |
131.42 |
126.86 |
131.05 |
5.9M |
| 2025-01-27 |
125.94 |
129.06 |
125.64 |
128.96 |
4.8M |
| 2025-01-24 |
132.61 |
132.72 |
126.72 |
127.09 |
7.0M |
| 2025-01-23 |
132.40 |
133.64 |
131.78 |
133.24 |
4.0M |
| 2025-01-22 |
133.00 |
135.00 |
132.34 |
132.50 |
5.0M |
| 2025-01-21 |
135.47 |
135.64 |
131.24 |
133.07 |
5.4M |
| 2025-01-17 |
134.17 |
135.62 |
132.69 |
135.12 |
3.8M |
| 2025-01-16 |
132.00 |
132.95 |
129.82 |
132.16 |
2.9M |
| 2025-01-15 |
130.19 |
133.15 |
130.16 |
132.52 |
3.7M |
| 2025-01-14 |
129.82 |
131.10 |
127.17 |
127.60 |
4.0M |
| 2025-01-13 |
128.59 |
130.13 |
128.08 |
128.85 |
3.5M |
| 2025-01-10 |
131.30 |
133.05 |
128.80 |
129.63 |
4.3M |
| 2025-01-08 |
131.20 |
131.63 |
130.10 |
130.80 |
3.2M |
| 2025-01-07 |
135.35 |
136.77 |
130.81 |
131.29 |
4.3M |
| 2025-01-06 |
137.00 |
138.10 |
134.58 |
135.20 |
4.2M |
| 2025-01-03 |
131.98 |
136.36 |
131.94 |
135.71 |
3.6M |
| 2025-01-02 |
131.87 |
134.23 |
130.41 |
131.48 |
2.6M |