| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
4,871.00 |
4,871.00 |
4,846.00 |
4,863.00 |
66.5K |
| 09:05 |
4,864.00 |
4,871.00 |
4,859.00 |
4,859.00 |
10.5K |
| 09:10 |
4,859.00 |
4,862.00 |
4,851.00 |
4,857.00 |
13.5K |
| 09:15 |
4,856.00 |
4,856.00 |
4,846.00 |
4,850.00 |
7.3K |
| 09:20 |
4,851.00 |
4,857.00 |
4,851.00 |
4,857.00 |
6.1K |
| 09:25 |
4,857.00 |
4,865.00 |
4,856.00 |
4,860.00 |
12.4K |
| 09:30 |
4,861.00 |
4,863.00 |
4,855.00 |
4,860.00 |
7.3K |
| 09:35 |
4,861.00 |
4,863.00 |
4,859.00 |
4,862.00 |
3.9K |
| 09:40 |
4,863.00 |
4,865.00 |
4,859.00 |
4,862.00 |
4.4K |
| 09:45 |
4,861.00 |
4,862.00 |
4,858.00 |
4,860.00 |
6.1K |
| 09:50 |
4,861.00 |
4,861.00 |
4,855.00 |
4,855.00 |
6.3K |
| 09:55 |
4,854.00 |
4,859.00 |
4,854.00 |
4,857.00 |
4.5K |
| 10:00 |
4,857.00 |
4,863.00 |
4,856.00 |
4,863.00 |
3.4K |
| 10:05 |
4,862.00 |
4,866.00 |
4,862.00 |
4,864.00 |
7.0K |
| 10:10 |
4,863.00 |
4,866.00 |
4,860.00 |
4,861.00 |
9.0K |
| 10:15 |
4,862.00 |
4,862.00 |
4,861.00 |
4,862.00 |
2.1K |
| 10:20 |
4,862.00 |
4,863.00 |
4,860.00 |
4,862.00 |
5.6K |
| 10:25 |
4,861.00 |
4,861.00 |
4,850.00 |
4,850.00 |
6.1K |
| 10:30 |
4,850.00 |
4,852.00 |
4,850.00 |
4,851.00 |
2.3K |
| 10:35 |
4,851.00 |
4,852.00 |
4,850.00 |
4,850.00 |
4.1K |
| 10:40 |
4,851.00 |
4,854.00 |
4,850.00 |
4,851.00 |
12.4K |
| 10:45 |
4,852.00 |
4,855.00 |
4,852.00 |
4,853.00 |
2.4K |
| 10:50 |
4,853.00 |
4,853.00 |
4,851.00 |
4,851.00 |
4.1K |
| 10:55 |
4,851.00 |
4,854.00 |
4,850.00 |
4,853.00 |
5.8K |
| 11:00 |
4,854.00 |
4,856.00 |
4,854.00 |
4,854.00 |
2.1K |
| 11:05 |
4,853.00 |
4,857.00 |
4,853.00 |
4,856.00 |
3.5K |
| 11:10 |
4,856.00 |
4,858.00 |
4,853.00 |
4,858.00 |
4.9K |
| 11:15 |
4,858.00 |
4,862.00 |
4,858.00 |
4,860.00 |
14.2K |
| 11:20 |
4,860.00 |
4,860.00 |
4,854.00 |
4,854.00 |
2.6K |
| 11:25 |
4,852.00 |
4,855.00 |
4,852.00 |
4,853.00 |
4.0K |
| 11:30 |
4,853.00 |
4,853.00 |
4,853.00 |
4,853.00 |
0.6K |
| 12:30 |
4,854.00 |
4,862.00 |
4,850.00 |
4,850.00 |
22.3K |
| 12:35 |
4,849.00 |
4,849.00 |
4,841.00 |
4,843.00 |
14.4K |
| 12:40 |
4,843.00 |
4,846.00 |
4,838.00 |
4,838.00 |
11.6K |
| 12:45 |
4,839.00 |
4,844.00 |
4,839.00 |
4,843.00 |
4.7K |
| 12:50 |
4,843.00 |
4,844.00 |
4,841.00 |
4,842.00 |
3.9K |
| 12:55 |
4,841.00 |
4,841.00 |
4,839.00 |
4,839.00 |
3.8K |
| 13:00 |
4,840.00 |
4,841.00 |
4,835.00 |
4,838.00 |
13.8K |
| 13:05 |
4,837.00 |
4,842.00 |
4,836.00 |
4,841.00 |
4.2K |
| 13:10 |
4,841.00 |
4,843.00 |
4,840.00 |
4,842.00 |
2.7K |
| 13:15 |
4,842.00 |
4,844.00 |
4,842.00 |
4,842.00 |
2.1K |
| 13:20 |
4,842.00 |
4,842.00 |
4,836.00 |
4,836.00 |
2.2K |
| 13:25 |
4,835.00 |
4,835.00 |
4,833.00 |
4,834.00 |
2.1K |
| 13:30 |
4,833.00 |
4,833.00 |
4,823.00 |
4,823.00 |
17.1K |
| 13:35 |
4,825.00 |
4,831.00 |
4,825.00 |
4,831.00 |
7.6K |
| 13:40 |
4,831.00 |
4,837.00 |
4,831.00 |
4,837.00 |
7.5K |
| 13:45 |
4,836.00 |
4,840.00 |
4,835.00 |
4,838.00 |
9.9K |
| 13:50 |
4,838.00 |
4,838.00 |
4,835.00 |
4,835.00 |
1.9K |
| 13:55 |
4,835.00 |
4,835.00 |
4,831.00 |
4,833.00 |
5.6K |
| 14:00 |
4,834.00 |
4,839.00 |
4,834.00 |
4,838.00 |
4.9K |
| 14:05 |
4,839.00 |
4,842.00 |
4,836.00 |
4,842.00 |
15.9K |
| 14:10 |
4,843.00 |
4,847.00 |
4,843.00 |
4,845.00 |
10.3K |
| 14:15 |
4,846.00 |
4,846.00 |
4,842.00 |
4,843.00 |
2.9K |
| 14:20 |
4,843.00 |
4,843.00 |
4,839.00 |
4,840.00 |
3.5K |
| 14:25 |
4,840.00 |
4,840.00 |
4,839.00 |
4,839.00 |
1.3K |
| 14:30 |
4,840.00 |
4,841.00 |
4,834.00 |
4,836.00 |
6.2K |
| 14:35 |
4,836.00 |
4,837.00 |
4,833.00 |
4,837.00 |
5.7K |
| 14:40 |
4,837.00 |
4,840.00 |
4,837.00 |
4,838.00 |
2.4K |
| 14:45 |
4,839.00 |
4,843.00 |
4,839.00 |
4,841.00 |
3.8K |
| 14:50 |
4,838.00 |
4,842.00 |
4,838.00 |
4,842.00 |
5.5K |
| 14:55 |
4,842.00 |
4,846.00 |
4,841.00 |
4,841.00 |
5.9K |
| 15:00 |
4,842.00 |
4,845.00 |
4,842.00 |
4,843.00 |
4.2K |
| 15:05 |
4,843.00 |
4,844.00 |
4,839.00 |
4,840.00 |
6.0K |
| 15:10 |
4,842.00 |
4,845.00 |
4,839.00 |
4,844.00 |
6.0K |
| 15:15 |
4,843.00 |
4,849.00 |
4,843.00 |
4,849.00 |
17.8K |
| 15:20 |
4,849.00 |
4,854.00 |
4,846.00 |
4,848.00 |
33.5K |
| 15:30 |
4,846.00 |
4,846.00 |
4,846.00 |
4,846.00 |
327.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
4,850.00 |
4,856.00 |
4,804.00 |
4,837.00 |
0.7M |
| 2025-09-26 |
4,880.00 |
4,880.00 |
4,823.00 |
4,846.00 |
0.8M |
| 2025-09-25 |
4,803.00 |
4,883.00 |
4,775.00 |
4,863.00 |
1.2M |
| 2025-09-24 |
4,800.00 |
4,805.00 |
4,735.00 |
4,745.00 |
0.6M |
| 2025-09-22 |
4,790.00 |
4,822.00 |
4,773.00 |
4,793.00 |
0.6M |
| 2025-09-19 |
4,800.00 |
4,889.00 |
4,772.00 |
4,787.00 |
1.9M |
| 2025-09-18 |
4,745.00 |
4,774.00 |
4,712.00 |
4,774.00 |
0.6M |
| 2025-09-17 |
4,748.00 |
4,750.00 |
4,708.00 |
4,744.00 |
0.6M |
| 2025-09-16 |
4,731.00 |
4,764.00 |
4,720.00 |
4,752.00 |
0.6M |
| 2025-09-12 |
4,752.00 |
4,765.00 |
4,721.00 |
4,731.00 |
0.7M |
| 2025-09-11 |
4,783.00 |
4,787.00 |
4,694.00 |
4,726.00 |
1.2M |
| 2025-09-10 |
4,813.00 |
4,839.00 |
4,784.00 |
4,798.00 |
0.7M |
| 2025-09-09 |
4,810.00 |
4,865.00 |
4,785.00 |
4,848.00 |
1.2M |
| 2025-09-08 |
4,770.00 |
4,800.00 |
4,750.00 |
4,800.00 |
0.8M |
| 2025-09-05 |
4,701.00 |
4,759.00 |
4,695.00 |
4,759.00 |
0.7M |
| 2025-09-04 |
4,630.00 |
4,717.00 |
4,614.00 |
4,700.00 |
0.8M |
| 2025-09-03 |
4,690.00 |
4,717.00 |
4,634.00 |
4,647.00 |
0.8M |
| 2025-09-02 |
4,685.00 |
4,749.00 |
4,682.00 |
4,718.00 |
1.2M |
| 2025-09-01 |
4,631.00 |
4,683.00 |
4,618.00 |
4,665.00 |
0.8M |
| 2025-08-29 |
4,645.00 |
4,692.00 |
4,633.00 |
4,633.00 |
0.9M |
| 2025-08-28 |
4,620.00 |
4,645.00 |
4,602.00 |
4,631.00 |
1.8M |
| 2025-08-27 |
4,619.00 |
4,629.00 |
4,592.00 |
4,618.00 |
0.7M |
| 2025-08-26 |
4,660.00 |
4,670.00 |
4,595.00 |
4,618.00 |
1.1M |
| 2025-08-25 |
4,670.00 |
4,705.00 |
4,658.00 |
4,670.00 |
0.8M |
| 2025-08-22 |
4,671.00 |
4,683.00 |
4,620.00 |
4,667.00 |
0.8M |
| 2025-08-21 |
4,668.00 |
4,685.00 |
4,638.00 |
4,672.00 |
0.7M |
| 2025-08-20 |
4,653.00 |
4,672.00 |
4,628.00 |
4,657.00 |
0.9M |
| 2025-08-19 |
4,660.00 |
4,660.00 |
4,608.00 |
4,627.00 |
0.8M |
| 2025-08-18 |
4,600.00 |
4,663.00 |
4,591.00 |
4,663.00 |
1.1M |
| 2025-08-15 |
4,520.00 |
4,581.00 |
4,461.00 |
4,581.00 |
1.8M |
| 2025-08-14 |
4,632.00 |
4,650.00 |
4,564.00 |
4,571.00 |
0.8M |
| 2025-08-13 |
4,652.00 |
4,689.00 |
4,635.00 |
4,656.00 |
1.2M |
| 2025-08-12 |
4,632.00 |
4,669.00 |
4,621.00 |
4,651.00 |
1.2M |
| 2025-08-08 |
4,580.00 |
4,636.00 |
4,573.00 |
4,636.00 |
1.3M |
| 2025-08-07 |
4,564.00 |
4,598.00 |
4,536.00 |
4,577.00 |
0.9M |
| 2025-08-06 |
4,585.00 |
4,605.00 |
4,560.00 |
4,565.00 |
1.0M |
| 2025-08-05 |
4,507.00 |
4,612.00 |
4,475.00 |
4,578.00 |
1.5M |
| 2025-08-04 |
4,489.00 |
4,544.00 |
4,428.00 |
4,498.00 |
1.5M |
| 2025-08-01 |
4,560.00 |
4,592.00 |
4,333.00 |
4,508.00 |
4.8M |
| 2025-07-31 |
4,525.00 |
4,563.00 |
4,523.00 |
4,546.00 |
1.3M |
| 2025-07-30 |
4,485.00 |
4,520.00 |
4,474.00 |
4,520.00 |
0.7M |
| 2025-07-29 |
4,495.00 |
4,506.00 |
4,461.00 |
4,485.00 |
0.8M |
| 2025-07-28 |
4,456.00 |
4,510.00 |
4,452.00 |
4,492.00 |
1.2M |
| 2025-07-25 |
4,460.00 |
4,473.00 |
4,422.00 |
4,460.00 |
1.0M |
| 2025-07-24 |
4,425.00 |
4,480.00 |
4,415.00 |
4,461.00 |
1.4M |
| 2025-07-23 |
4,303.00 |
4,419.00 |
4,293.00 |
4,404.00 |
2.0M |
| 2025-07-22 |
4,284.00 |
4,302.00 |
4,212.00 |
4,241.00 |
1.0M |
| 2025-07-18 |
4,278.00 |
4,282.00 |
4,255.00 |
4,266.00 |
0.5M |
| 2025-07-17 |
4,253.00 |
4,274.00 |
4,240.00 |
4,274.00 |
0.8M |
| 2025-07-16 |
4,319.00 |
4,321.00 |
4,254.00 |
4,266.00 |
0.7M |
| 2025-07-15 |
4,380.00 |
4,388.00 |
4,312.00 |
4,319.00 |
0.7M |
| 2025-07-14 |
4,372.00 |
4,406.00 |
4,370.00 |
4,378.00 |
0.7M |
| 2025-07-11 |
4,380.00 |
4,397.00 |
4,347.00 |
4,394.00 |
1.1M |
| 2025-07-10 |
4,349.00 |
4,369.00 |
4,337.00 |
4,360.00 |
1.0M |
| 2025-07-09 |
4,295.00 |
4,382.00 |
4,294.00 |
4,349.00 |
2.1M |
| 2025-07-08 |
4,200.00 |
4,285.00 |
4,196.00 |
4,276.00 |
1.3M |
| 2025-07-07 |
4,212.00 |
4,223.00 |
4,195.00 |
4,195.00 |
0.9M |
| 2025-07-04 |
4,295.00 |
4,295.00 |
4,217.00 |
4,217.00 |
0.9M |
| 2025-07-03 |
4,230.00 |
4,291.00 |
4,201.00 |
4,280.00 |
1.5M |
| 2025-07-02 |
4,190.00 |
4,255.00 |
4,186.00 |
4,254.00 |
1.2M |
| 2025-07-01 |
4,226.00 |
4,245.00 |
4,180.00 |
4,193.00 |
1.5M |
| 2025-06-30 |
4,240.00 |
4,258.00 |
4,215.00 |
4,227.00 |
1.3M |
| 2025-06-27 |
4,200.00 |
4,235.00 |
4,196.00 |
4,214.00 |
1.7M |
| 2025-06-26 |
4,232.00 |
4,280.00 |
4,232.00 |
4,263.00 |
1.6M |
| 2025-06-25 |
4,268.00 |
4,269.00 |
4,236.00 |
4,246.00 |
0.9M |
| 2025-06-24 |
4,283.00 |
4,295.00 |
4,246.00 |
4,246.00 |
0.9M |
| 2025-06-23 |
4,266.00 |
4,275.00 |
4,226.00 |
4,248.00 |
0.9M |
| 2025-06-20 |
4,285.00 |
4,305.00 |
4,266.00 |
4,266.00 |
1.6M |
| 2025-06-19 |
4,331.00 |
4,335.00 |
4,273.00 |
4,285.00 |
0.8M |
| 2025-06-18 |
4,253.00 |
4,337.00 |
4,252.00 |
4,324.00 |
1.1M |
| 2025-06-17 |
4,230.00 |
4,273.00 |
4,223.00 |
4,273.00 |
0.8M |
| 2025-06-16 |
4,256.00 |
4,273.00 |
4,222.00 |
4,222.00 |
1.1M |
| 2025-06-13 |
4,275.00 |
4,281.00 |
4,238.00 |
4,248.00 |
1.3M |
| 2025-06-12 |
4,300.00 |
4,313.00 |
4,278.00 |
4,288.00 |
1.0M |
| 2025-06-11 |
4,302.00 |
4,340.00 |
4,301.00 |
4,321.00 |
0.8M |
| 2025-06-10 |
4,309.00 |
4,330.00 |
4,286.00 |
4,286.00 |
0.8M |
| 2025-06-09 |
4,328.00 |
4,347.00 |
4,276.00 |
4,283.00 |
1.1M |
| 2025-06-06 |
4,290.00 |
4,305.00 |
4,273.00 |
4,290.00 |
0.7M |
| 2025-06-05 |
4,250.00 |
4,292.00 |
4,247.00 |
4,281.00 |
0.9M |
| 2025-06-04 |
4,295.00 |
4,312.00 |
4,272.00 |
4,281.00 |
0.8M |
| 2025-06-03 |
4,285.00 |
4,320.00 |
4,250.00 |
4,274.00 |
1.2M |
| 2025-06-02 |
4,301.00 |
4,320.00 |
4,245.00 |
4,250.00 |
1.3M |
| 2025-05-30 |
4,267.00 |
4,303.00 |
4,260.00 |
4,282.00 |
1.2M |
| 2025-05-29 |
4,248.00 |
4,294.00 |
4,240.00 |
4,288.00 |
0.9M |
| 2025-05-28 |
4,298.00 |
4,307.00 |
4,257.00 |
4,257.00 |
0.9M |
| 2025-05-27 |
4,224.00 |
4,267.00 |
4,218.00 |
4,254.00 |
0.8M |
| 2025-05-26 |
4,200.00 |
4,216.00 |
4,178.00 |
4,205.00 |
0.8M |
| 2025-05-23 |
4,205.00 |
4,224.00 |
4,195.00 |
4,198.00 |
0.9M |
| 2025-05-22 |
4,216.00 |
4,230.00 |
4,194.00 |
4,203.00 |
1.0M |
| 2025-05-21 |
4,241.00 |
4,274.00 |
4,237.00 |
4,237.00 |
0.8M |
| 2025-05-20 |
4,300.00 |
4,328.00 |
4,237.00 |
4,247.00 |
1.2M |
| 2025-05-19 |
4,350.00 |
4,350.00 |
4,289.00 |
4,289.00 |
1.0M |
| 2025-05-16 |
4,359.00 |
4,365.00 |
4,313.00 |
4,350.00 |
1.0M |
| 2025-05-15 |
4,350.00 |
4,350.00 |
4,305.00 |
4,350.00 |
1.2M |
| 2025-05-14 |
4,397.00 |
4,412.00 |
4,320.00 |
4,365.00 |
1.0M |
| 2025-05-13 |
4,350.00 |
4,381.00 |
4,307.00 |
4,370.00 |
1.7M |
| 2025-05-12 |
4,499.00 |
4,513.00 |
4,308.00 |
4,351.00 |
2.0M |
| 2025-05-09 |
4,460.00 |
4,464.00 |
4,417.00 |
4,439.00 |
0.9M |
| 2025-05-08 |
4,400.00 |
4,419.00 |
4,384.00 |
4,400.00 |
0.7M |
| 2025-05-07 |
4,450.00 |
4,463.00 |
4,402.00 |
4,413.00 |
1.0M |
| 2025-05-02 |
4,430.00 |
4,478.00 |
4,425.00 |
4,465.00 |
0.9M |
| 2025-05-01 |
4,451.00 |
4,488.00 |
4,426.00 |
4,447.00 |
0.7M |
| 2025-04-30 |
4,446.00 |
4,478.00 |
4,420.00 |
4,453.00 |
0.9M |
| 2025-04-28 |
4,458.00 |
4,475.00 |
4,418.00 |
4,445.00 |
0.7M |
| 2025-04-25 |
4,383.00 |
4,428.00 |
4,380.00 |
4,409.00 |
0.5M |
| 2025-04-24 |
4,380.00 |
4,408.00 |
4,341.00 |
4,343.00 |
0.6M |
| 2025-04-23 |
4,356.00 |
4,363.00 |
4,320.00 |
4,340.00 |
0.7M |
| 2025-04-22 |
4,209.00 |
4,253.00 |
4,203.00 |
4,249.00 |
0.5M |
| 2025-04-21 |
4,290.00 |
4,291.00 |
4,205.00 |
4,229.00 |
0.5M |
| 2025-04-18 |
4,261.00 |
4,300.00 |
4,258.00 |
4,294.00 |
0.4M |
| 2025-04-17 |
4,201.00 |
4,252.00 |
4,196.00 |
4,252.00 |
0.4M |
| 2025-04-16 |
4,250.00 |
4,261.00 |
4,199.00 |
4,231.00 |
0.5M |
| 2025-04-15 |
4,270.00 |
4,293.00 |
4,247.00 |
4,258.00 |
0.6M |
| 2025-04-14 |
4,228.00 |
4,268.00 |
4,217.00 |
4,234.00 |
0.7M |
| 2025-04-11 |
4,070.00 |
4,206.00 |
4,035.00 |
4,183.00 |
1.2M |
| 2025-04-10 |
4,220.00 |
4,220.00 |
4,133.00 |
4,210.00 |
1.2M |
| 2025-04-09 |
4,010.00 |
4,019.00 |
3,875.00 |
3,913.00 |
1.6M |
| 2025-04-08 |
4,050.00 |
4,144.00 |
4,025.00 |
4,077.00 |
1.3M |
| 2025-04-07 |
3,982.00 |
4,045.00 |
3,870.00 |
3,939.00 |
2.0M |
| 2025-04-04 |
4,369.00 |
4,394.00 |
4,221.00 |
4,300.00 |
1.4M |
| 2025-04-03 |
4,389.00 |
4,440.00 |
4,354.00 |
4,428.00 |
1.3M |
| 2025-04-02 |
4,613.00 |
4,613.00 |
4,521.00 |
4,529.00 |
0.7M |
| 2025-04-01 |
4,592.00 |
4,619.00 |
4,556.00 |
4,564.00 |
0.7M |
| 2025-03-31 |
4,615.00 |
4,616.00 |
4,529.00 |
4,545.00 |
1.1M |
| 2025-03-28 |
4,682.00 |
4,702.00 |
4,637.00 |
4,673.00 |
0.7M |
| 2025-03-27 |
4,705.00 |
4,726.00 |
4,671.00 |
4,726.00 |
0.8M |
| 2025-03-26 |
4,670.00 |
4,715.00 |
4,663.00 |
4,705.00 |
1.0M |
| 2025-03-25 |
4,645.00 |
4,683.00 |
4,612.00 |
4,650.00 |
0.8M |
| 2025-03-24 |
4,680.00 |
4,694.00 |
4,605.00 |
4,622.00 |
0.8M |
| 2025-03-21 |
4,680.00 |
4,705.00 |
4,650.00 |
4,672.00 |
1.0M |
| 2025-03-19 |
4,675.00 |
4,725.00 |
4,671.00 |
4,693.00 |
0.8M |
| 2025-03-18 |
4,700.00 |
4,721.00 |
4,684.00 |
4,685.00 |
0.8M |
| 2025-03-17 |
4,650.00 |
4,690.00 |
4,648.00 |
4,681.00 |
0.7M |
| 2025-03-14 |
4,635.00 |
4,666.00 |
4,605.00 |
4,632.00 |
1.3M |
| 2025-03-13 |
4,685.00 |
4,711.00 |
4,668.00 |
4,672.00 |
0.7M |
| 2025-03-12 |
4,603.00 |
4,712.00 |
4,580.00 |
4,712.00 |
1.0M |
| 2025-03-11 |
4,695.00 |
4,704.00 |
4,600.00 |
4,650.00 |
1.5M |
| 2025-03-10 |
4,734.00 |
4,786.00 |
4,691.00 |
4,740.00 |
1.2M |
| 2025-03-07 |
4,700.00 |
4,785.00 |
4,683.00 |
4,715.00 |
1.2M |
| 2025-03-06 |
4,536.00 |
4,769.00 |
4,525.00 |
4,759.00 |
2.9M |
| 2025-03-05 |
4,441.00 |
4,505.00 |
4,412.00 |
4,499.00 |
0.9M |
| 2025-03-04 |
4,461.00 |
4,480.00 |
4,401.00 |
4,427.00 |
0.7M |
| 2025-03-03 |
4,470.00 |
4,508.00 |
4,423.00 |
4,461.00 |
0.9M |
| 2025-02-28 |
4,557.00 |
4,571.00 |
4,485.00 |
4,494.00 |
1.1M |
| 2025-02-27 |
4,559.00 |
4,588.00 |
4,552.00 |
4,583.00 |
0.7M |
| 2025-02-26 |
4,546.00 |
4,568.00 |
4,480.00 |
4,559.00 |
1.0M |
| 2025-02-25 |
4,463.00 |
4,565.00 |
4,460.00 |
4,554.00 |
1.3M |
| 2025-02-21 |
4,499.00 |
4,514.00 |
4,451.00 |
4,472.00 |
1.0M |
| 2025-02-20 |
4,421.00 |
4,509.00 |
4,420.00 |
4,463.00 |
1.4M |
| 2025-02-19 |
4,371.00 |
4,520.00 |
4,365.00 |
4,498.00 |
1.9M |
| 2025-02-18 |
4,290.00 |
4,378.00 |
4,274.00 |
4,356.00 |
1.1M |
| 2025-02-17 |
4,365.00 |
4,374.00 |
4,290.00 |
4,291.00 |
0.8M |
| 2025-02-14 |
4,330.00 |
4,433.00 |
4,330.00 |
4,364.00 |
1.4M |
| 2025-02-13 |
4,270.00 |
4,357.00 |
4,265.00 |
4,344.00 |
1.2M |
| 2025-02-12 |
4,320.00 |
4,321.00 |
4,227.00 |
4,248.00 |
1.4M |
| 2025-02-10 |
4,230.00 |
4,301.00 |
4,220.00 |
4,278.00 |
1.6M |
| 2025-02-07 |
4,418.00 |
4,468.00 |
4,141.00 |
4,190.00 |
2.8M |
| 2025-02-06 |
4,346.00 |
4,412.00 |
4,323.00 |
4,397.00 |
1.1M |
| 2025-02-05 |
4,322.00 |
4,344.00 |
4,284.00 |
4,288.00 |
0.9M |
| 2025-02-04 |
4,373.00 |
4,384.00 |
4,305.00 |
4,320.00 |
1.0M |
| 2025-02-03 |
4,450.00 |
4,456.00 |
4,320.00 |
4,320.00 |
1.5M |
| 2025-01-31 |
4,508.00 |
4,518.00 |
4,466.00 |
4,493.00 |
0.9M |
| 2025-01-30 |
4,515.00 |
4,534.00 |
4,475.00 |
4,508.00 |
0.7M |
| 2025-01-29 |
4,517.00 |
4,527.00 |
4,492.00 |
4,511.00 |
1.0M |
| 2025-01-28 |
4,534.00 |
4,552.00 |
4,517.00 |
4,526.00 |
0.6M |
| 2025-01-27 |
4,552.00 |
4,583.00 |
4,541.00 |
4,562.00 |
0.7M |
| 2025-01-24 |
4,559.00 |
4,590.00 |
4,523.00 |
4,534.00 |
0.8M |
| 2025-01-23 |
4,511.00 |
4,555.00 |
4,504.00 |
4,545.00 |
0.6M |
| 2025-01-22 |
4,540.00 |
4,547.00 |
4,512.00 |
4,530.00 |
0.5M |
| 2025-01-21 |
4,527.00 |
4,574.00 |
4,519.00 |
4,547.00 |
0.7M |
| 2025-01-20 |
4,463.00 |
4,506.00 |
4,453.00 |
4,497.00 |
0.4M |
| 2025-01-17 |
4,436.00 |
4,460.00 |
4,402.00 |
4,444.00 |
0.5M |
| 2025-01-16 |
4,445.00 |
4,456.00 |
4,422.00 |
4,422.00 |
0.6M |
| 2025-01-15 |
4,437.00 |
4,437.00 |
4,391.00 |
4,431.00 |
0.7M |
| 2025-01-14 |
4,480.00 |
4,485.00 |
4,394.00 |
4,418.00 |
0.9M |
| 2025-01-10 |
4,494.00 |
4,530.00 |
4,472.00 |
4,488.00 |
1.0M |
| 2025-01-09 |
4,570.00 |
4,578.00 |
4,490.00 |
4,509.00 |
1.1M |
| 2025-01-08 |
4,584.00 |
4,611.00 |
4,570.00 |
4,601.00 |
0.8M |
| 2025-01-07 |
4,637.00 |
4,651.00 |
4,598.00 |
4,622.00 |
0.8M |
| 2025-01-06 |
4,660.00 |
4,672.00 |
4,614.00 |
4,630.00 |
1.1M |