BAE系统公司

BAES
🏛️ 英国 →
2,046.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 1,954.50 1,958.00 1,951.50 1,952.74 52.1K
08:01 1,954.00 1,960.00 1,954.00 1,959.50 6.7K
08:02 1,958.50 1,958.50 1,955.97 1,956.48 4.6K
08:03 1,956.00 1,956.66 1,953.83 1,953.83 2.9K
08:04 1,953.09 1,954.75 1,952.50 1,952.88 9.1K
08:05 1,952.00 1,954.50 1,952.00 1,953.18 3.1K
08:06 1,954.78 1,958.75 1,954.78 1,958.75 8.3K
08:07 1,958.00 1,958.00 1,955.50 1,957.07 3.5K
08:08 1,955.32 1,955.32 1,954.75 1,954.75 0.3K
08:09 1,952.43 1,955.00 1,952.00 1,953.00 14.0K
08:10 1,952.50 1,956.50 1,952.50 1,956.50 5.0K
08:13 1,956.50 1,956.87 1,956.00 1,956.00 28.7K
08:14 1,957.04 1,958.50 1,957.04 1,958.34 1.8K
08:15 1,959.54 1,959.54 1,953.50 1,953.72 7.8K
08:16 1,953.41 1,954.00 1,952.62 1,952.62 4.0K
08:17 1,952.93 1,953.50 1,952.93 1,953.50 0.7K
08:18 1,954.00 1,957.00 1,954.00 1,954.50 7.5K
08:19 1,954.50 1,955.50 1,954.50 1,954.50 5.2K
08:20 1,953.50 1,954.50 1,953.50 1,954.50 1.6K
08:21 1,953.82 1,953.82 1,953.82 1,953.82 0.0K
08:22 1,954.12 1,954.12 1,954.00 1,954.00 3.1K
08:23 1,954.49 1,954.49 1,954.49 1,954.49 0.0K
08:24 1,953.50 1,954.62 1,953.50 1,954.62 3.7K
08:25 1,955.50 1,959.00 1,955.50 1,959.00 9.6K
08:26 1,959.84 1,959.84 1,953.72 1,954.00 84.7K
08:27 1,952.50 1,953.18 1,952.50 1,953.18 0.3K
08:28 1,952.91 1,953.50 1,952.84 1,953.50 2.0K
08:29 1,952.50 1,953.28 1,951.50 1,951.50 0.6K
08:30 1,952.50 1,952.95 1,952.00 1,952.00 3.1K
08:31 1,953.00 1,953.00 1,953.00 1,953.00 0.1K
08:32 1,953.50 1,954.50 1,953.50 1,954.50 1.6K
08:33 1,955.00 1,955.12 1,954.00 1,954.00 3.0K
08:35 1,953.50 1,955.00 1,953.50 1,955.00 1.9K
08:36 1,955.00 1,955.00 1,954.50 1,954.50 4.7K
08:37 1,954.00 1,955.50 1,954.00 1,955.50 13.5K
08:38 1,956.75 1,956.75 1,956.75 1,956.75 2.4K
08:39 1,954.00 1,954.44 1,953.50 1,953.50 7.7K
08:40 1,955.50 1,955.50 1,955.50 1,955.50 6.0K
08:41 1,955.00 1,955.50 1,955.00 1,955.50 0.9K
08:42 1,955.50 1,955.50 1,954.51 1,955.50 3.6K
08:43 1,956.12 1,956.50 1,956.12 1,956.50 2.1K
08:44 1,957.00 1,957.50 1,957.00 1,957.12 1.8K
08:45 1,956.50 1,957.00 1,956.50 1,956.56 0.5K
08:46 1,956.00 1,956.50 1,956.00 1,956.50 0.9K
08:49 1,955.00 1,955.00 1,954.50 1,955.00 6.3K
08:51 1,952.00 1,952.00 1,951.00 1,951.00 2.9K
08:52 1,951.00 1,951.81 1,951.00 1,951.81 2.1K
08:53 1,952.50 1,952.50 1,952.00 1,952.00 1.4K
08:54 1,952.00 1,952.00 1,952.00 1,952.00 0.0K
08:55 1,952.72 1,953.00 1,952.00 1,953.00 0.1K
08:56 1,952.00 1,953.00 1,952.00 1,953.00 0.1K
08:57 1,952.00 1,953.50 1,952.00 1,952.50 1.0K
08:58 1,953.50 1,953.50 1,952.50 1,953.00 1.2K
08:59 1,954.00 1,954.00 1,952.50 1,953.50 2.2K
09:00 1,953.00 1,954.00 1,953.00 1,954.00 1.1K
09:01 1,954.50 1,954.50 1,952.50 1,952.50 0.8K
09:02 1,952.50 1,953.50 1,952.00 1,952.00 0.8K
09:03 1,952.50 1,952.50 1,950.00 1,950.17 2.2K
09:04 1,950.74 1,951.50 1,950.00 1,950.00 2.6K
09:05 1,951.00 1,951.50 1,950.00 1,951.12 1.0K
09:06 1,950.50 1,952.50 1,950.50 1,952.50 1.5K
09:07 1,950.50 1,952.00 1,950.50 1,952.00 4.4K
09:08 1,951.43 1,953.50 1,951.43 1,952.50 2.6K
09:09 1,952.50 1,953.50 1,952.50 1,953.00 1.7K
09:10 1,952.00 1,953.50 1,952.00 1,953.50 0.0K
09:11 1,953.22 1,953.50 1,952.00 1,952.10 0.9K
09:12 1,952.00 1,953.50 1,951.00 1,952.50 1.8K
09:13 1,953.50 1,954.00 1,953.00 1,954.00 2.3K
09:14 1,953.62 1,954.00 1,952.50 1,953.62 1.0K
09:15 1,952.43 1,954.50 1,952.43 1,953.50 2.8K
09:16 1,953.50 1,955.00 1,953.50 1,954.00 0.9K
09:17 1,955.50 1,955.50 1,954.50 1,955.12 0.9K
09:18 1,955.50 1,955.50 1,954.50 1,955.50 0.3K
09:19 1,955.50 1,955.50 1,954.00 1,955.00 0.7K
09:20 1,955.50 1,955.50 1,954.00 1,954.70 2.3K
09:21 1,955.50 1,955.50 1,954.50 1,955.50 4.4K
09:22 1,955.50 1,955.50 1,954.50 1,954.81 0.2K
09:23 1,955.00 1,955.00 1,953.50 1,953.50 1.5K
09:24 1,954.50 1,955.00 1,954.50 1,955.00 0.7K
09:25 1,954.50 1,954.50 1,953.00 1,954.50 0.5K
09:26 1,953.50 1,954.50 1,953.00 1,953.00 0.7K
09:27 1,953.00 1,953.50 1,952.50 1,953.17 0.4K
09:28 1,953.50 1,954.50 1,953.50 1,954.50 2.2K
09:29 1,956.00 1,956.50 1,955.50 1,956.00 1.7K
09:30 1,956.00 1,956.50 1,955.00 1,955.00 0.1K
09:31 1,956.00 1,956.00 1,954.97 1,954.97 0.8K
09:32 1,956.00 1,956.00 1,955.00 1,955.00 3.1K
09:33 1,955.00 1,956.00 1,955.00 1,955.00 1.6K
09:34 1,954.50 1,954.50 1,953.00 1,953.20 1.9K
09:35 1,953.50 1,954.00 1,953.00 1,953.50 0.8K
09:36 1,954.00 1,955.50 1,954.00 1,955.50 5.7K
09:37 1,955.00 1,955.00 1,954.00 1,954.50 2.4K
09:38 1,955.00 1,955.00 1,954.00 1,955.00 0.4K
09:39 1,954.62 1,954.62 1,954.00 1,954.00 1.0K
09:40 1,953.50 1,954.26 1,953.50 1,953.50 3.1K
09:41 1,954.50 1,955.00 1,954.00 1,954.98 1.9K
09:42 1,955.00 1,955.00 1,954.00 1,954.62 1.0K
09:43 1,954.00 1,955.50 1,954.00 1,955.00 0.2K
09:44 1,954.59 1,954.59 1,954.00 1,954.50 1.1K
09:45 1,954.50 1,954.50 1,954.00 1,954.50 0.1K
09:46 1,954.00 1,955.31 1,954.00 1,955.31 7.3K
09:47 1,955.28 1,956.00 1,955.28 1,956.00 5.7K
09:48 1,954.00 1,954.50 1,954.00 1,954.43 2.2K
09:49 1,954.00 1,955.50 1,954.00 1,955.50 1.0K
09:50 1,953.00 1,953.50 1,952.50 1,953.50 65.0K
09:51 1,952.50 1,955.00 1,952.50 1,954.62 3.2K
09:52 1,953.00 1,955.00 1,953.00 1,954.62 42.6K
09:53 1,954.00 1,955.00 1,954.00 1,955.00 0.2K
09:54 1,954.50 1,954.50 1,953.00 1,953.00 70.7K
09:55 1,953.30 1,955.00 1,953.00 1,955.00 2.5K
09:56 1,954.50 1,955.00 1,953.00 1,954.00 28.1K
09:57 1,953.50 1,954.50 1,953.50 1,953.95 3.8K
09:58 1,954.50 1,956.00 1,954.00 1,955.50 0.7K
09:59 1,957.00 1,957.50 1,954.00 1,956.50 166.5K
10:00 1,956.50 1,958.50 1,955.00 1,955.00 133.0K
10:01 1,955.00 1,956.50 1,955.00 1,955.00 55.1K
10:02 1,956.00 1,956.00 1,954.95 1,955.50 12.7K
10:03 1,954.70 1,955.62 1,954.70 1,955.62 1.8K
10:04 1,955.89 1,956.00 1,955.00 1,955.00 2.7K
10:05 1,954.50 1,955.50 1,954.00 1,955.50 4.1K
10:06 1,955.39 1,955.39 1,953.00 1,954.60 13.0K
10:07 1,955.00 1,955.00 1,954.00 1,955.00 2.6K
10:08 1,955.50 1,955.50 1,954.50 1,955.50 0.1K
10:09 1,955.50 1,956.00 1,954.50 1,954.62 4.5K
10:10 1,955.50 1,955.50 1,954.50 1,955.00 2.2K
10:11 1,955.00 1,956.00 1,955.00 1,955.00 1.6K
10:12 1,955.50 1,956.00 1,955.00 1,956.00 2.1K
10:13 1,955.00 1,956.00 1,955.00 1,956.00 4.0K
10:14 1,957.00 1,957.50 1,956.50 1,956.50 0.7K
10:15 1,957.00 1,958.00 1,957.00 1,958.00 0.0K
10:16 1,958.00 1,960.00 1,958.00 1,960.00 9.0K
10:17 1,960.00 1,960.50 1,959.00 1,959.00 2.1K
10:18 1,960.50 1,961.71 1,960.50 1,961.71 2.1K
10:19 1,961.50 1,961.50 1,959.50 1,960.00 1.8K
10:20 1,961.00 1,961.00 1,960.00 1,961.00 0.5K
10:21 1,960.00 1,961.00 1,959.50 1,959.50 0.2K
10:22 1,961.00 1,962.50 1,960.50 1,961.50 3.2K
10:23 1,961.61 1,963.50 1,961.20 1,963.50 9.7K
10:24 1,963.50 1,965.00 1,963.50 1,965.00 2.2K
10:25 1,964.50 1,965.50 1,964.50 1,965.50 0.9K
10:26 1,966.00 1,967.00 1,965.00 1,966.00 2.0K
10:27 1,966.00 1,967.00 1,965.00 1,967.00 1.4K
10:28 1,967.00 1,967.50 1,966.00 1,966.62 0.7K
10:29 1,966.00 1,967.50 1,966.00 1,967.00 0.4K
10:30 1,966.34 1,966.50 1,965.00 1,965.00 2.9K
10:31 1,965.00 1,966.00 1,965.00 1,965.20 2.3K
10:32 1,965.50 1,965.50 1,965.00 1,965.00 5.3K
10:33 1,965.00 1,965.50 1,965.00 1,965.22 1.1K
10:34 1,964.50 1,966.00 1,964.50 1,964.50 2.0K
10:35 1,964.00 1,964.00 1,963.74 1,963.74 13.5K
10:36 1,963.50 1,963.50 1,963.00 1,963.50 0.0K
10:37 1,963.00 1,964.00 1,963.00 1,964.00 0.7K
10:38 1,963.61 1,964.48 1,963.50 1,964.00 1.7K
10:39 1,964.00 1,964.50 1,963.50 1,963.50 0.1K
10:40 1,963.50 1,965.00 1,963.50 1,965.00 1.4K
10:41 1,966.00 1,966.00 1,965.00 1,965.00 0.4K
10:42 1,965.24 1,966.00 1,965.00 1,965.00 0.3K
10:43 1,966.00 1,966.00 1,965.00 1,965.00 0.4K
10:44 1,965.50 1,965.50 1,964.00 1,964.50 5.5K
10:45 1,964.50 1,964.50 1,963.50 1,964.00 3.6K
10:46 1,962.50 1,962.76 1,961.11 1,961.11 4.0K
10:47 1,961.00 1,962.00 1,961.00 1,962.00 1.8K
10:48 1,962.00 1,962.50 1,961.50 1,962.50 0.2K
10:49 1,962.50 1,963.00 1,962.20 1,962.50 2.9K
10:50 1,962.00 1,962.50 1,961.50 1,962.50 1.4K
10:51 1,962.00 1,964.00 1,962.00 1,964.00 1.2K
10:52 1,964.00 1,965.00 1,964.00 1,965.00 0.0K
10:53 1,964.00 1,965.00 1,964.00 1,964.00 0.9K
10:54 1,964.50 1,965.00 1,964.50 1,965.00 0.8K
10:55 1,965.50 1,965.50 1,964.50 1,964.50 4.2K
10:56 1,965.00 1,965.00 1,964.00 1,965.00 1.4K
10:57 1,964.50 1,965.00 1,964.50 1,964.50 0.6K
10:58 1,964.50 1,965.00 1,964.50 1,964.60 2.1K
10:59 1,964.50 1,964.50 1,963.50 1,964.00 1.5K
11:00 1,963.00 1,963.00 1,961.00 1,961.00 3.3K
11:01 1,961.59 1,962.50 1,960.50 1,962.50 3.3K
11:02 1,961.00 1,961.50 1,961.00 1,961.50 0.0K
11:03 1,960.50 1,961.50 1,960.50 1,961.50 0.4K
11:04 1,961.28 1,961.28 1,960.00 1,960.00 0.9K
11:05 1,960.50 1,961.00 1,960.50 1,961.00 0.0K
11:06 1,960.50 1,961.00 1,960.50 1,961.00 1.0K
11:07 1,961.00 1,962.50 1,961.00 1,961.00 6.9K
11:08 1,961.00 1,961.00 1,960.50 1,960.50 0.2K
11:09 1,961.00 1,962.00 1,961.00 1,961.50 1.5K
11:10 1,962.50 1,963.00 1,962.00 1,962.20 1.0K
11:11 1,962.00 1,962.50 1,962.00 1,962.50 0.4K
11:12 1,962.50 1,962.50 1,962.50 1,962.50 0.0K
11:13 1,962.00 1,963.50 1,962.00 1,963.50 0.4K
11:14 1,963.27 1,965.50 1,962.70 1,965.50 3.6K
11:15 1,965.50 1,966.00 1,963.50 1,963.50 12.4K
11:16 1,964.00 1,964.00 1,963.00 1,963.00 0.5K
11:17 1,963.00 1,964.00 1,963.00 1,964.00 2.2K
11:18 1,963.00 1,963.10 1,963.00 1,963.00 1.3K
11:19 1,963.00 1,963.00 1,962.50 1,963.00 1.1K
11:20 1,962.00 1,964.50 1,962.00 1,964.50 5.2K
11:21 1,964.00 1,966.00 1,964.00 1,966.00 6.5K
11:22 1,964.00 1,965.00 1,964.00 1,965.00 19.3K
11:23 1,963.50 1,963.50 1,963.50 1,963.50 0.0K
11:24 1,963.50 1,964.00 1,963.50 1,963.50 0.8K
11:25 1,964.00 1,964.00 1,963.50 1,963.50 1.6K
11:26 1,963.56 1,963.56 1,961.00 1,961.00 20.6K
11:27 1,961.99 1,962.00 1,961.50 1,962.00 0.6K
11:28 1,961.50 1,961.50 1,961.00 1,961.10 0.7K
11:29 1,961.00 1,961.90 1,961.00 1,961.90 1.0K
11:30 1,962.00 1,962.00 1,961.50 1,962.00 0.7K
11:31 1,962.50 1,962.50 1,961.50 1,962.00 7.5K
11:32 1,962.50 1,962.50 1,961.50 1,961.50 0.4K
11:33 1,961.00 1,961.50 1,961.00 1,961.00 0.1K
11:34 1,961.50 1,961.50 1,961.13 1,961.13 0.4K
11:35 1,960.50 1,961.00 1,960.50 1,961.00 1.7K
11:36 1,961.50 1,962.00 1,960.50 1,962.00 0.5K
11:37 1,961.15 1,962.00 1,961.00 1,961.11 0.8K
11:38 1,961.00 1,961.50 1,961.00 1,961.50 0.3K
11:39 1,962.00 1,962.00 1,961.00 1,961.00 1.0K
11:40 1,961.00 1,961.50 1,960.50 1,961.50 1.4K
11:41 1,961.50 1,961.50 1,960.00 1,960.00 16.1K
11:42 1,959.50 1,960.50 1,959.50 1,960.50 0.0K
11:43 1,959.50 1,959.50 1,959.00 1,959.50 1.7K
11:44 1,959.00 1,959.12 1,958.50 1,959.00 1.8K
11:45 1,958.50 1,960.00 1,958.50 1,960.00 1.2K
11:46 1,959.00 1,961.00 1,959.00 1,961.00 0.4K
11:47 1,960.00 1,961.00 1,960.00 1,961.00 1.5K
11:48 1,961.00 1,961.00 1,960.00 1,960.00 0.0K
11:49 1,960.62 1,961.00 1,959.70 1,959.70 2.4K
11:50 1,960.00 1,960.00 1,959.00 1,959.00 0.1K
11:51 1,960.00 1,960.00 1,959.00 1,959.04 0.5K
11:52 1,959.00 1,960.50 1,959.00 1,960.50 3.4K
11:53 1,959.50 1,960.00 1,959.00 1,959.62 1.0K
11:54 1,959.81 1,960.00 1,959.50 1,959.50 0.6K
11:55 1,959.61 1,960.62 1,959.00 1,960.62 0.5K
11:56 1,961.00 1,961.00 1,960.00 1,960.00 0.5K
11:57 1,960.00 1,960.00 1,959.81 1,959.81 2.2K
11:58 1,959.51 1,960.00 1,959.51 1,960.00 0.9K
11:59 1,960.00 1,960.50 1,960.00 1,960.50 1.0K
12:00 1,961.00 1,961.12 1,960.50 1,961.12 0.7K
12:01 1,961.50 1,961.50 1,960.50 1,961.50 0.0K
12:02 1,960.50 1,961.00 1,960.50 1,961.00 0.1K
12:03 1,960.70 1,961.00 1,960.00 1,960.00 4.0K
12:04 1,960.00 1,960.00 1,959.50 1,959.50 0.0K
12:05 1,959.23 1,960.00 1,959.23 1,959.50 3.4K
12:06 1,959.50 1,960.50 1,959.50 1,959.61 2.4K
12:07 1,959.50 1,959.50 1,958.50 1,958.50 1.9K
12:08 1,958.50 1,959.50 1,958.50 1,959.50 0.7K
12:09 1,959.00 1,959.50 1,958.50 1,959.50 1.0K
12:10 1,959.12 1,959.50 1,959.12 1,959.12 0.6K
12:11 1,958.50 1,960.50 1,958.50 1,960.50 0.6K
12:12 1,960.50 1,960.50 1,959.00 1,959.00 13.6K
12:13 1,958.50 1,959.00 1,958.50 1,958.50 1.1K
12:14 1,959.00 1,959.00 1,958.00 1,958.50 1.0K
12:15 1,958.50 1,959.00 1,958.50 1,959.00 0.2K
12:16 1,958.65 1,959.00 1,958.50 1,958.50 3.7K
12:17 1,958.50 1,959.50 1,958.50 1,958.50 1.3K
12:18 1,958.50 1,959.50 1,958.00 1,958.50 39.6K
12:19 1,958.10 1,958.50 1,958.00 1,958.00 0.7K
12:20 1,958.50 1,959.00 1,958.50 1,959.00 0.4K
12:21 1,959.00 1,959.50 1,959.00 1,959.50 0.5K
12:22 1,959.00 1,959.00 1,958.80 1,959.00 2.3K
12:23 1,958.50 1,958.62 1,958.00 1,958.00 1.0K
12:24 1,958.00 1,958.00 1,958.00 1,958.00 0.2K
12:25 1,959.00 1,959.00 1,958.00 1,958.00 0.1K
12:26 1,959.00 1,959.00 1,959.00 1,959.00 0.0K
12:27 1,959.00 1,959.00 1,958.50 1,958.50 0.5K
12:28 1,959.50 1,959.50 1,959.50 1,959.50 0.6K
12:29 1,959.50 1,959.50 1,959.00 1,959.06 1.0K
12:30 1,959.00 1,959.50 1,959.00 1,959.00 1.7K
12:31 1,959.00 1,959.00 1,958.50 1,958.50 1.2K
12:32 1,959.00 1,959.00 1,958.50 1,958.50 0.3K
12:33 1,958.50 1,959.00 1,958.50 1,959.00 3.3K
12:34 1,958.00 1,959.00 1,958.00 1,959.00 0.0K
12:35 1,958.50 1,959.00 1,958.50 1,959.00 0.5K
12:36 1,961.00 1,961.50 1,961.00 1,961.50 2.2K
12:37 1,960.50 1,962.00 1,960.50 1,961.62 1.3K
12:38 1,962.00 1,963.00 1,962.00 1,963.00 3.6K
12:39 1,962.50 1,962.50 1,959.50 1,960.00 36.3K
12:40 1,960.50 1,961.00 1,960.00 1,960.50 0.6K
12:41 1,960.25 1,960.62 1,959.00 1,959.00 1.0K
12:42 1,959.00 1,959.25 1,959.00 1,959.20 0.3K
12:43 1,960.00 1,960.00 1,959.62 1,959.62 0.6K
12:44 1,960.00 1,960.00 1,959.50 1,960.00 0.2K
12:45 1,960.00 1,960.00 1,959.50 1,959.50 0.2K
12:46 1,959.50 1,960.00 1,959.00 1,959.00 6.1K
12:47 1,959.50 1,959.50 1,959.00 1,959.00 0.4K
12:48 1,959.50 1,959.62 1,959.00 1,959.62 2.0K
12:49 1,959.00 1,959.50 1,958.50 1,959.50 0.9K
12:50 1,959.50 1,959.50 1,959.00 1,959.50 0.4K
12:51 1,959.50 1,959.50 1,959.50 1,959.50 0.0K
12:52 1,959.00 1,959.50 1,959.00 1,959.00 0.3K
12:53 1,959.20 1,960.00 1,959.00 1,960.00 2.2K
12:54 1,959.50 1,960.00 1,959.00 1,959.50 5.1K
12:55 1,960.50 1,960.50 1,959.50 1,959.50 0.2K
12:56 1,959.50 1,960.50 1,959.50 1,960.50 0.0K
12:57 1,959.50 1,960.00 1,959.50 1,960.00 1.0K
12:58 1,959.50 1,960.00 1,959.00 1,960.00 2.6K
12:59 1,960.50 1,960.50 1,960.00 1,960.00 0.9K
13:00 1,959.77 1,960.00 1,959.00 1,960.00 0.7K
13:01 1,960.00 1,960.00 1,960.00 1,960.00 0.7K
13:02 1,960.50 1,960.50 1,959.50 1,959.50 0.2K
13:03 1,960.00 1,960.00 1,959.25 1,959.25 2.5K
13:04 1,958.50 1,959.00 1,958.50 1,959.00 0.2K
13:05 1,959.00 1,959.50 1,958.50 1,958.50 1.3K
13:06 1,959.50 1,960.00 1,959.00 1,959.00 0.4K
13:07 1,959.00 1,959.50 1,959.00 1,959.50 1.5K
13:08 1,959.50 1,960.00 1,959.00 1,959.00 0.4K
13:09 1,960.00 1,960.00 1,960.00 1,960.00 0.3K
13:10 1,959.75 1,960.00 1,959.50 1,959.50 3.1K
13:11 1,959.50 1,960.00 1,959.50 1,959.50 1.4K
13:12 1,959.50 1,960.00 1,959.50 1,960.00 0.0K
13:13 1,959.50 1,960.00 1,959.50 1,960.00 0.6K
13:14 1,959.50 1,960.00 1,959.50 1,960.00 0.3K
13:15 1,959.50 1,960.00 1,959.50 1,960.00 1.6K
13:16 1,960.00 1,960.50 1,959.99 1,960.50 7.3K
13:17 1,960.00 1,960.00 1,959.50 1,960.00 10.1K
13:18 1,960.00 1,962.50 1,959.50 1,960.00 66.4K
13:19 1,960.00 1,960.00 1,960.00 1,960.00 20.9K
13:20 1,960.00 1,960.00 1,959.71 1,960.00 22.6K
13:21 1,960.00 1,960.00 1,959.50 1,960.00 20.7K
13:22 1,960.50 1,961.50 1,960.00 1,960.00 35.7K
13:23 1,959.50 1,961.00 1,959.50 1,961.00 1.3K
13:24 1,960.50 1,960.62 1,960.50 1,960.62 0.9K
13:25 1,961.00 1,961.00 1,959.80 1,960.00 1.3K
13:26 1,959.50 1,959.50 1,959.00 1,959.50 1.3K
13:27 1,959.00 1,959.50 1,959.00 1,959.00 1.4K
13:28 1,959.00 1,960.00 1,959.00 1,960.00 0.7K
13:29 1,960.00 1,960.00 1,959.50 1,959.50 0.1K
13:30 1,959.81 1,960.00 1,959.00 1,960.00 2.9K
13:31 1,960.00 1,960.00 1,959.50 1,959.50 0.2K
13:32 1,959.00 1,960.00 1,958.50 1,959.50 1.2K
13:33 1,960.00 1,960.00 1,959.00 1,959.50 1.2K
13:34 1,960.00 1,960.00 1,959.00 1,960.00 0.1K
13:35 1,960.00 1,961.50 1,960.00 1,961.00 6.8K
13:36 1,961.00 1,961.50 1,961.00 1,961.50 0.7K
13:37 1,961.50 1,961.50 1,960.50 1,960.50 0.0K
13:38 1,960.77 1,961.50 1,960.50 1,961.00 1.9K
13:39 1,960.00 1,962.00 1,960.00 1,962.00 0.8K
13:40 1,961.00 1,962.50 1,961.00 1,961.50 1.0K
13:41 1,962.00 1,962.00 1,959.50 1,959.50 17.5K
13:42 1,959.62 1,960.00 1,959.00 1,960.00 0.8K
13:43 1,959.25 1,960.00 1,958.50 1,958.50 5.7K
13:44 1,958.00 1,958.50 1,957.50 1,957.50 0.5K
13:45 1,958.00 1,958.50 1,958.00 1,958.50 0.6K
13:46 1,957.70 1,958.50 1,957.70 1,958.50 0.6K
13:47 1,957.50 1,958.00 1,956.50 1,957.70 1.4K
13:48 1,957.50 1,958.50 1,957.50 1,958.50 0.0K
13:49 1,958.00 1,958.00 1,957.00 1,957.50 0.8K
13:50 1,958.00 1,958.00 1,957.00 1,957.50 1.1K
13:51 1,958.00 1,958.00 1,957.84 1,957.84 2.0K
13:52 1,958.00 1,958.00 1,957.50 1,957.50 0.2K
13:53 1,958.00 1,959.00 1,957.79 1,957.79 9.2K
13:54 1,957.50 1,957.50 1,957.00 1,957.00 0.5K
13:55 1,956.00 1,957.50 1,956.00 1,957.00 1.0K
13:56 1,957.50 1,958.00 1,957.50 1,958.00 2.0K
13:57 1,958.50 1,958.50 1,958.00 1,958.50 1.4K
13:58 1,958.50 1,958.50 1,957.50 1,958.50 1.5K
13:59 1,958.50 1,959.50 1,957.00 1,958.00 57.5K
14:00 1,958.00 1,958.50 1,958.00 1,958.50 4.4K
14:01 1,957.00 1,960.50 1,957.00 1,960.00 76.7K
14:02 1,960.50 1,960.50 1,960.50 1,960.50 1.6K
14:03 1,961.00 1,961.12 1,960.50 1,961.12 0.8K
14:04 1,962.50 1,963.50 1,962.50 1,963.50 4.8K
14:05 1,963.50 1,963.50 1,962.00 1,963.00 3.9K
14:06 1,962.85 1,962.85 1,962.50 1,962.50 0.1K
14:07 1,962.65 1,963.00 1,962.50 1,962.50 3.5K
14:08 1,962.00 1,963.00 1,962.00 1,963.00 0.8K
14:09 1,960.00 1,960.50 1,959.60 1,960.50 182.6K
14:10 1,960.50 1,961.50 1,960.50 1,961.50 6.2K
14:11 1,961.50 1,962.00 1,961.31 1,961.50 6.4K
14:12 1,961.50 1,962.00 1,959.50 1,959.61 8.2K
14:13 1,960.50 1,960.50 1,960.31 1,960.31 0.6K
14:14 1,960.50 1,960.50 1,960.00 1,960.00 1.7K
14:15 1,960.50 1,961.00 1,959.50 1,961.00 4.0K
14:16 1,961.00 1,961.00 1,960.00 1,960.00 8.2K
14:17 1,958.00 1,960.00 1,958.00 1,958.20 79.1K
14:18 1,959.00 1,960.00 1,959.00 1,960.00 10.8K
14:19 1,959.20 1,959.20 1,957.50 1,957.81 17.7K
14:20 1,957.50 1,958.11 1,957.50 1,958.00 1.0K
14:21 1,958.50 1,958.50 1,958.50 1,958.50 1.2K
14:22 1,958.70 1,959.50 1,958.50 1,958.50 1.1K
14:23 1,958.50 1,959.50 1,958.50 1,959.50 6.8K
14:24 1,959.50 1,960.00 1,959.50 1,959.62 4.9K
14:25 1,959.89 1,960.00 1,959.00 1,959.00 1.9K
14:26 1,959.00 1,960.00 1,957.57 1,957.57 8.2K
14:27 1,958.00 1,958.89 1,957.50 1,958.89 0.5K
14:28 1,959.00 1,959.17 1,958.50 1,958.50 2.5K
14:29 1,959.50 1,959.50 1,959.00 1,959.00 1.9K
14:30 1,958.50 1,959.50 1,958.00 1,959.00 9.3K
14:31 1,959.00 1,959.00 1,958.20 1,959.00 0.5K
14:32 1,958.50 1,958.50 1,958.00 1,958.50 0.5K
14:33 1,958.50 1,959.00 1,957.60 1,957.60 10.1K
14:34 1,958.00 1,959.00 1,958.00 1,958.00 2.5K
14:35 1,958.11 1,959.50 1,958.00 1,958.00 2.1K
14:36 1,958.50 1,958.50 1,957.00 1,957.00 12.2K
14:37 1,958.00 1,958.50 1,957.00 1,958.00 2.4K
14:38 1,956.50 1,958.12 1,956.50 1,958.00 35.7K
14:39 1,958.00 1,958.00 1,957.81 1,957.81 2.8K
14:40 1,958.00 1,958.50 1,957.50 1,957.50 5.8K
14:41 1,958.50 1,958.50 1,957.50 1,958.50 3.2K
14:42 1,959.00 1,959.00 1,957.50 1,958.00 5.5K
14:43 1,957.00 1,958.50 1,957.00 1,958.00 5.9K
14:44 1,957.50 1,958.00 1,956.00 1,956.50 6.2K
14:45 1,957.00 1,957.00 1,954.00 1,955.00 10.3K
14:46 1,955.50 1,957.50 1,955.50 1,957.50 44.6K
14:47 1,957.50 1,958.50 1,955.50 1,957.00 4.9K
14:48 1,955.50 1,956.00 1,955.50 1,955.50 1.8K
14:49 1,956.00 1,956.50 1,955.00 1,956.50 0.7K
14:50 1,955.50 1,957.50 1,955.50 1,956.50 6.1K
14:51 1,957.50 1,957.50 1,955.00 1,955.00 9.4K
14:52 1,956.00 1,956.50 1,956.00 1,956.50 0.9K
14:53 1,956.00 1,957.00 1,955.50 1,957.00 3.9K
14:54 1,956.50 1,958.50 1,956.50 1,958.50 5.5K
14:55 1,958.00 1,960.00 1,958.00 1,959.50 8.2K
14:56 1,960.50 1,961.50 1,960.50 1,961.50 6.4K
14:57 1,960.57 1,962.00 1,958.00 1,958.00 139.8K
14:58 1,958.00 1,960.50 1,957.50 1,960.50 27.9K
14:59 1,960.50 1,960.50 1,959.61 1,959.61 5.0K
15:00 1,959.00 1,959.00 1,957.00 1,957.00 10.5K
15:01 1,958.00 1,958.50 1,957.10 1,958.00 2.1K
15:02 1,957.50 1,958.50 1,957.00 1,957.00 2.4K
15:03 1,957.50 1,957.50 1,956.50 1,956.50 1.7K
15:04 1,957.50 1,957.50 1,956.50 1,956.50 1.1K
15:05 1,957.00 1,960.00 1,957.00 1,960.00 11.3K
15:06 1,959.62 1,960.00 1,959.00 1,959.00 4.2K
15:07 1,959.50 1,959.50 1,957.50 1,958.00 76.3K
15:08 1,959.50 1,959.50 1,958.00 1,959.00 2.7K
15:09 1,958.00 1,958.50 1,958.00 1,958.00 0.9K
15:10 1,958.50 1,959.50 1,958.00 1,958.00 0.6K
15:11 1,958.11 1,960.00 1,958.11 1,960.00 12.7K
15:12 1,959.81 1,961.00 1,959.81 1,961.00 4.4K
15:13 1,960.50 1,961.00 1,960.50 1,960.50 1.5K
15:14 1,961.00 1,961.50 1,960.00 1,961.50 2.3K
15:15 1,961.00 1,961.00 1,960.00 1,960.00 3.9K
15:16 1,961.00 1,962.12 1,961.00 1,962.12 1.2K
15:17 1,961.50 1,963.00 1,961.50 1,963.00 1.5K
15:18 1,962.00 1,963.50 1,962.00 1,963.00 4.1K
15:19 1,963.00 1,963.00 1,963.00 1,963.00 0.0K
15:20 1,962.50 1,962.50 1,962.00 1,962.50 0.0K
15:21 1,962.00 1,963.50 1,962.00 1,963.50 0.9K
15:22 1,962.50 1,963.50 1,960.00 1,960.00 153.8K
15:23 1,960.00 1,963.12 1,960.00 1,963.12 45.2K
15:24 1,963.50 1,963.50 1,960.00 1,960.50 63.8K
15:25 1,960.50 1,962.50 1,960.50 1,962.50 10.9K
15:26 1,960.00 1,961.00 1,960.00 1,961.00 33.7K
15:27 1,961.00 1,961.00 1,960.50 1,961.00 5.5K
15:28 1,960.00 1,960.00 1,959.50 1,959.74 11.5K
15:29 1,960.00 1,960.00 1,959.50 1,959.61 0.1K
15:30 1,959.50 1,960.00 1,959.00 1,960.00 2.8K
15:31 1,957.00 1,958.50 1,956.93 1,958.50 66.4K
15:32 1,958.50 1,959.00 1,957.00 1,957.00 21.1K
15:33 1,957.00 1,957.00 1,956.00 1,956.00 2.0K
15:34 1,956.00 1,956.00 1,954.50 1,955.50 16.6K
15:35 1,955.62 1,956.00 1,955.00 1,956.00 1.9K
15:36 1,955.00 1,956.00 1,955.00 1,956.00 0.0K
15:37 1,956.50 1,957.50 1,956.50 1,956.50 3.7K
15:38 1,956.50 1,956.92 1,956.50 1,956.92 0.1K
15:39 1,957.50 1,957.50 1,956.50 1,956.50 0.5K
15:40 1,957.50 1,957.50 1,957.00 1,957.50 14.8K
15:41 1,958.00 1,959.00 1,958.00 1,958.50 6.5K
15:42 1,957.50 1,958.00 1,957.50 1,958.00 0.0K
15:43 1,958.00 1,959.00 1,958.00 1,959.00 1.5K
15:44 1,959.50 1,959.50 1,958.50 1,959.12 1.1K
15:45 1,960.00 1,960.50 1,960.00 1,960.50 6.4K
15:46 1,960.12 1,960.48 1,959.90 1,960.48 0.2K
15:47 1,960.50 1,962.00 1,960.00 1,962.00 7.0K
15:48 1,962.50 1,962.50 1,961.50 1,962.00 4.6K
15:49 1,962.50 1,962.50 1,962.50 1,962.50 4.4K
15:50 1,962.50 1,964.00 1,962.50 1,963.00 10.6K
15:51 1,964.00 1,964.00 1,963.50 1,964.00 0.7K
15:52 1,964.00 1,964.00 1,962.50 1,964.00 9.4K
15:53 1,963.50 1,963.50 1,962.50 1,962.50 4.7K
15:54 1,962.50 1,963.00 1,962.50 1,963.00 5.8K
15:55 1,963.00 1,964.50 1,963.00 1,964.50 8.6K
15:56 1,964.50 1,964.50 1,964.00 1,964.50 1.2K
15:57 1,964.30 1,965.50 1,964.00 1,965.50 2.7K
15:58 1,966.00 1,966.00 1,965.00 1,965.50 7.5K
15:59 1,965.50 1,965.50 1,964.50 1,965.00 2.5K
16:00 1,967.50 1,967.50 1,962.00 1,962.50 286.3K
16:01 1,963.00 1,965.00 1,962.50 1,965.00 10.1K
16:02 1,964.00 1,964.50 1,961.50 1,961.50 35.2K
16:03 1,962.50 1,963.00 1,962.00 1,962.00 6.6K
16:04 1,962.48 1,963.50 1,962.48 1,962.50 4.9K
16:05 1,963.00 1,964.00 1,963.00 1,964.00 29.3K
16:06 1,964.50 1,965.00 1,964.27 1,965.00 7.7K
16:07 1,965.00 1,965.50 1,964.77 1,965.50 1.2K
16:08 1,965.50 1,966.50 1,965.50 1,966.50 5.5K
16:09 1,966.38 1,969.50 1,966.38 1,969.50 9.2K
16:10 1,969.50 1,969.50 1,967.00 1,967.00 16.5K
16:11 1,968.00 1,969.12 1,967.00 1,967.00 46.8K
16:12 1,967.00 1,967.00 1,966.50 1,966.50 34.3K
16:13 1,967.00 1,967.00 1,966.00 1,966.51 3.8K
16:14 1,967.00 1,967.00 1,966.50 1,966.50 24.0K
16:15 1,966.50 1,966.50 1,966.06 1,966.50 2.5K
16:16 1,967.00 1,967.00 1,966.61 1,967.00 67.9K
16:17 1,967.00 1,967.00 1,965.50 1,966.00 16.0K
16:18 1,965.60 1,966.50 1,965.60 1,966.00 1.8K
16:19 1,965.83 1,967.50 1,965.50 1,966.50 5.8K
16:20 1,966.50 1,969.00 1,966.50 1,969.00 2.8K
16:21 1,968.75 1,969.50 1,968.50 1,969.50 1.9K
16:22 1,970.00 1,970.00 1,968.00 1,969.50 74.9K
16:23 1,969.50 1,970.00 1,969.00 1,969.50 4.8K
16:24 1,970.00 1,971.00 1,968.00 1,970.00 77.1K
16:25 1,969.81 1,971.00 1,969.81 1,971.00 8.0K
16:26 1,971.00 1,971.00 1,969.23 1,969.23 0.8K
16:27 1,970.50 1,973.00 1,970.50 1,972.00 19.1K
16:28 1,973.00 1,973.50 1,972.50 1,973.50 4.0K
16:29 1,973.50 1,974.00 1,973.06 1,974.00 4.1K
16:35 1,967.50 1,967.50 1,963.59 1,967.50 3,623.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 2,041.00 2,069.00 2,026.00 2,046.00 5.3M
2025-09-26 1,997.00 2,032.00 1,997.00 2,012.00 8.8M
2025-09-25 1,993.50 2,016.00 1,978.50 1,998.50 5.2M
2025-09-24 1,988.50 1,993.50 1,961.00 1,993.50 9.3M
2025-09-23 1,989.00 1,989.00 1,939.00 1,951.00 4.3M
2025-09-22 1,956.00 1,974.00 1,950.00 1,967.50 7.7M
2025-09-19 1,960.00 1,978.50 1,945.00 1,951.50 11.5M
2025-09-18 1,964.50 1,975.00 1,941.00 1,950.00 4.1M
2025-09-17 2,006.00 2,014.00 1,946.50 1,955.50 3.3M
2025-09-16 2,010.00 2,033.00 1,993.50 1,996.50 5.6M
2025-09-15 1,984.00 2,016.00 1,978.50 2,016.00 5.3M
2025-09-12 1,953.50 1,986.00 1,949.50 1,981.00 4.6M
2025-09-11 1,855.00 1,947.50 1,848.00 1,947.50 7.9M
2025-09-10 1,798.00 1,837.00 1,796.00 1,832.00 6.9M
2025-09-09 1,792.00 1,796.00 1,771.50 1,792.50 2.9M
2025-09-08 1,785.00 1,795.50 1,768.50 1,795.50 2.9M
2025-09-05 1,757.50 1,786.50 1,757.00 1,777.00 2.3M
2025-09-04 1,780.50 1,783.50 1,747.00 1,761.00 2.6M
2025-09-03 1,772.00 1,779.50 1,763.50 1,777.50 2.8M
2025-09-02 1,791.00 1,795.50 1,759.00 1,767.50 2.7M
2025-09-01 1,786.00 1,812.50 1,783.50 1,791.00 2.3M
2025-08-29 1,761.00 1,792.00 1,753.00 1,757.50 3.7M
2025-08-28 1,762.00 1,772.00 1,744.50 1,767.00 2.6M
2025-08-27 1,764.00 1,777.00 1,754.50 1,766.50 2.3M
2025-08-26 1,780.00 1,781.50 1,763.00 1,771.50 5.8M
2025-08-22 1,754.00 1,774.00 1,754.00 1,764.00 2.8M
2025-08-21 1,742.00 1,768.00 1,741.00 1,759.50 2.7M
2025-08-20 1,685.50 1,736.50 1,675.50 1,727.00 5.1M
2025-08-19 1,784.00 1,791.00 1,707.50 1,721.00 5.7M
2025-08-18 1,774.00 1,801.50 1,774.00 1,790.50 4.6M
2025-08-15 1,777.50 1,783.50 1,746.50 1,760.00 3.0M
2025-08-14 1,736.00 1,788.00 1,736.00 1,775.00 4.1M
2025-08-13 1,745.50 1,764.50 1,731.50 1,731.50 4.3M
2025-08-12 1,710.00 1,728.00 1,706.50 1,728.00 3.9M
2025-08-11 1,717.50 1,723.50 1,696.00 1,716.00 4.8M
2025-08-08 1,765.00 1,773.50 1,725.00 1,737.50 7.3M
2025-08-07 1,843.50 1,843.50 1,753.00 1,758.50 4.4M
2025-08-06 1,851.50 1,858.00 1,833.00 1,858.00 2.0M
2025-08-05 1,837.50 1,851.50 1,827.50 1,838.50 2.0M
2025-08-04 1,843.00 1,856.50 1,827.50 1,835.50 2.8M
2025-08-01 1,799.50 1,817.50 1,786.50 1,816.50 3.9M
2025-07-31 1,804.00 1,822.50 1,791.50 1,804.00 5.1M
2025-07-30 1,830.00 1,832.00 1,747.00 1,785.00 6.8M
2025-07-29 1,806.50 1,835.00 1,806.00 1,821.00 7.7M
2025-07-28 1,847.50 1,848.00 1,797.50 1,805.00 4.0M
2025-07-25 1,850.00 1,853.50 1,824.00 1,846.50 7.1M
2025-07-24 1,859.50 1,884.50 1,847.50 1,850.00 2.2M
2025-07-23 1,865.50 1,872.00 1,843.00 1,859.00 3.7M
2025-07-22 1,889.00 1,903.00 1,844.50 1,859.50 4.9M
2025-07-21 1,928.00 1,932.00 1,886.00 1,900.50 6.8M
2025-07-18 1,906.00 1,940.00 1,903.00 1,940.00 5.6M
2025-07-17 1,858.50 1,899.00 1,858.50 1,899.00 3.7M
2025-07-16 1,878.00 1,880.00 1,856.50 1,860.50 3.6M
2025-07-15 1,915.00 1,915.50 1,878.50 1,882.50 3.3M
2025-07-14 1,905.50 1,913.50 1,892.00 1,910.50 4.1M
2025-07-11 1,872.50 1,904.50 1,870.00 1,899.50 2.9M
2025-07-10 1,879.00 1,900.00 1,868.00 1,877.00 3.3M
2025-07-09 1,883.50 1,900.00 1,851.50 1,876.50 3.7M
2025-07-08 1,877.50 1,892.00 1,870.50 1,876.50 4.2M
2025-07-07 1,859.00 1,879.50 1,857.00 1,874.50 3.8M
2025-07-04 1,871.50 1,879.50 1,856.00 1,879.50 2.1M
2025-07-03 1,870.00 1,877.00 1,849.50 1,876.50 3.3M
2025-07-02 1,864.50 1,870.00 1,822.00 1,849.50 7.9M
2025-07-01 1,884.00 1,891.00 1,861.00 1,863.00 9.5M
2025-06-30 1,870.00 1,886.50 1,866.50 1,886.50 5.2M
2025-06-27 1,888.50 1,896.00 1,856.00 1,862.00 4.6M
2025-06-26 1,816.50 1,891.50 1,816.50 1,887.50 12.1M
2025-06-25 1,810.00 1,826.50 1,801.00 1,819.00 20.5M
2025-06-24 1,861.50 1,864.50 1,798.50 1,801.00 10.2M
2025-06-23 1,910.00 1,911.00 1,853.00 1,880.00 12.8M
2025-06-20 1,919.50 1,932.50 1,898.00 1,898.00 13.9M
2025-06-19 1,935.50 1,944.50 1,920.00 1,920.00 3.6M
2025-06-18 1,931.00 1,951.00 1,928.00 1,932.00 4.9M
2025-06-17 1,922.50 1,936.00 1,896.00 1,931.00 5.1M
2025-06-16 1,943.50 1,953.50 1,912.50 1,928.00 5.3M
2025-06-13 1,913.50 1,958.50 1,913.50 1,939.00 12.2M
2025-06-12 1,880.00 1,890.00 1,846.50 1,885.00 6.9M
2025-06-11 1,864.00 1,878.00 1,845.00 1,866.50 9.1M
2025-06-10 1,936.50 1,938.00 1,872.00 1,872.00 6.8M
2025-06-09 1,936.50 1,939.00 1,907.00 1,922.50 6.1M
2025-06-06 1,997.00 1,997.00 1,930.50 1,930.50 7.0M
2025-06-05 1,972.00 1,998.50 1,955.50 1,982.00 6.3M
2025-06-04 1,974.00 1,977.50 1,928.00 1,962.50 7.6M
2025-06-03 1,943.00 1,967.50 1,921.00 1,957.00 8.2M
2025-06-02 1,935.00 1,944.00 1,887.00 1,919.50 8.9M
2025-05-30 1,883.50 1,901.50 1,874.50 1,901.50 12.8M
2025-05-29 1,915.00 1,921.50 1,874.50 1,882.50 5.6M
2025-05-28 1,915.00 1,934.50 1,903.50 1,911.00 8.0M
2025-05-27 1,870.00 1,904.50 1,869.50 1,900.00 5.9M
2025-05-23 1,846.00 1,856.00 1,816.00 1,843.00 5.7M
2025-05-22 1,821.00 1,842.00 1,808.00 1,842.00 5.6M
2025-05-21 1,809.00 1,839.00 1,809.00 1,819.00 4.6M
2025-05-20 1,787.50 1,797.50 1,773.50 1,796.50 4.0M
2025-05-19 1,754.00 1,777.00 1,733.00 1,777.00 4.1M
2025-05-16 1,760.00 1,763.00 1,748.00 1,762.50 4.7M
2025-05-15 1,703.50 1,755.00 1,703.50 1,755.00 5.7M
2025-05-14 1,690.00 1,720.50 1,681.00 1,701.00 6.7M
2025-05-13 1,669.00 1,689.50 1,664.00 1,673.50 3.3M
2025-05-12 1,680.00 1,683.00 1,621.50 1,665.50 5.8M
2025-05-09 1,750.00 1,750.00 1,668.00 1,688.00 9.0M
2025-05-08 1,733.50 1,746.00 1,713.00 1,746.00 5.4M
2025-05-07 1,766.50 1,777.00 1,723.50 1,729.00 5.1M
2025-05-06 1,801.00 1,809.50 1,752.00 1,770.50 5.0M
2025-05-02 1,746.50 1,796.00 1,743.00 1,779.00 6.1M
2025-05-01 1,722.00 1,742.00 1,711.50 1,742.00 1.9M
2025-04-30 1,730.50 1,771.00 1,730.00 1,734.50 8.7M
2025-04-29 1,686.50 1,733.00 1,682.00 1,729.50 6.7M
2025-04-28 1,699.00 1,705.50 1,669.50 1,680.50 5.0M
2025-04-25 1,684.50 1,709.50 1,675.00 1,682.50 6.9M
2025-04-24 1,663.00 1,687.00 1,653.50 1,678.50 6.7M
2025-04-23 1,711.00 1,719.50 1,650.00 1,667.00 6.2M
2025-04-22 1,714.00 1,736.50 1,704.00 1,705.50 7.2M
2025-04-17 1,712.50 1,724.50 1,687.50 1,715.50 4.8M
2025-04-16 1,750.00 1,760.00 1,729.00 1,742.00 7.8M
2025-04-15 1,695.00 1,748.00 1,694.50 1,743.50 10.4M
2025-04-14 1,680.00 1,702.50 1,666.50 1,693.00 7.6M
2025-04-11 1,627.50 1,664.00 1,612.50 1,657.50 9.3M
2025-04-10 1,624.00 1,664.00 1,597.50 1,622.00 7.5M
2025-04-09 1,560.00 1,586.00 1,535.50 1,572.00 13.7M
2025-04-08 1,508.50 1,607.50 1,500.00 1,566.50 13.1M
2025-04-07 1,460.00 1,554.00 1,394.00 1,497.50 12.7M
2025-04-04 1,626.50 1,638.00 1,480.00 1,517.50 11.0M
2025-04-03 1,543.50 1,628.00 1,543.50 1,620.50 21.4M
2025-04-02 1,572.00 1,588.50 1,550.00 1,570.50 6.1M
2025-04-01 1,562.50 1,596.00 1,554.50 1,585.50 4.9M
2025-03-31 1,547.50 1,569.00 1,543.00 1,559.50 6.5M
2025-03-28 1,575.50 1,579.00 1,539.50 1,564.50 5.1M
2025-03-27 1,573.00 1,586.50 1,559.00 1,584.50 6.7M
2025-03-26 1,564.00 1,589.00 1,550.00 1,575.50 6.4M
2025-03-25 1,585.50 1,590.50 1,570.00 1,570.00 13.0M
2025-03-24 1,605.00 1,609.00 1,583.50 1,584.00 4.6M
2025-03-21 1,631.50 1,639.50 1,595.50 1,595.50 16.0M
2025-03-20 1,666.00 1,676.00 1,605.00 1,643.50 6.6M
2025-03-19 1,671.50 1,708.00 1,649.50 1,673.00 7.5M
2025-03-18 1,639.50 1,658.50 1,602.00 1,655.00 7.6M
2025-03-17 1,665.50 1,667.00 1,627.00 1,636.50 8.5M
2025-03-14 1,592.50 1,657.00 1,592.50 1,657.00 8.9M
2025-03-13 1,587.00 1,605.00 1,577.00 1,590.50 5.9M
2025-03-12 1,572.00 1,586.00 1,530.50 1,584.00 7.5M
2025-03-11 1,572.00 1,612.50 1,564.50 1,575.50 10.5M
2025-03-10 1,572.00 1,580.50 1,548.50 1,569.00 11.3M
2025-03-07 1,633.00 1,638.50 1,565.50 1,566.50 17.1M
2025-03-06 1,650.00 1,650.00 1,601.00 1,633.50 14.5M
2025-03-05 1,599.50 1,634.00 1,580.00 1,621.50 23.2M
2025-03-04 1,645.50 1,666.00 1,551.00 1,569.50 31.5M
2025-03-03 1,590.00 1,666.50 1,552.00 1,611.50 48.9M
2025-02-28 1,400.50 1,420.00 1,374.50 1,406.50 16.0M
2025-02-27 1,340.00 1,401.50 1,340.00 1,391.50 11.7M
2025-02-26 1,380.50 1,389.00 1,340.00 1,345.00 6.6M
2025-02-25 1,320.00 1,366.50 1,317.50 1,366.00 15.6M
2025-02-24 1,290.50 1,309.50 1,274.50 1,305.00 7.1M
2025-02-21 1,282.00 1,288.50 1,254.00 1,255.50 10.9M
2025-02-20 1,316.00 1,332.50 1,283.00 1,284.00 25.1M
2025-02-19 1,350.00 1,362.50 1,292.50 1,345.00 8.9M
2025-02-18 1,364.00 1,368.00 1,331.00 1,336.50 13.6M
2025-02-17 1,288.50 1,339.50 1,275.50 1,338.00 8.7M
2025-02-14 1,233.00 1,246.00 1,222.00 1,228.00 15.3M
2025-02-13 1,175.00 1,259.50 1,175.00 1,248.00 6.0M
2025-02-12 1,201.50 1,211.00 1,191.00 1,209.50 7.3M
2025-02-11 1,191.00 1,209.00 1,181.50 1,205.00 6.4M
2025-02-10 1,193.00 1,193.00 1,171.00 1,180.50 14.7M
2025-02-07 1,194.00 1,204.00 1,182.00 1,197.00 3.8M
2025-02-06 1,215.00 1,228.50 1,179.00 1,185.00 7.0M
2025-02-05 1,205.00 1,215.00 1,200.50 1,208.00 11.9M
2025-02-04 1,223.50 1,233.00 1,199.00 1,210.50 4.4M
2025-02-03 1,217.00 1,231.00 1,213.00 1,231.00 3.6M
2025-01-31 1,214.50 1,236.00 1,214.50 1,224.00 5.3M
2025-01-30 1,194.00 1,218.50 1,193.50 1,208.50 6.4M
2025-01-29 1,248.00 1,248.00 1,195.50 1,195.50 9.0M
2025-01-28 1,242.00 1,265.00 1,242.00 1,251.00 4.1M
2025-01-27 1,233.00 1,245.50 1,218.00 1,243.50 3.8M
2025-01-24 1,265.50 1,267.00 1,230.00 1,238.00 11.3M
2025-01-23 1,248.00 1,262.50 1,242.50 1,258.50 4.2M
2025-01-22 1,246.50 1,259.00 1,245.00 1,245.00 4.1M
2025-01-21 1,229.00 1,248.50 1,225.50 1,248.50 5.5M
2025-01-20 1,226.50 1,235.00 1,224.50 1,224.50 4.9M
2025-01-17 1,224.00 1,227.00 1,209.50 1,222.50 6.1M
2025-01-16 1,199.50 1,213.00 1,194.00 1,212.50 5.4M
2025-01-15 1,187.00 1,192.50 1,183.00 1,188.00 5.3M
2025-01-14 1,182.00 1,194.00 1,177.50 1,187.00 7.3M
2025-01-13 1,189.50 1,191.50 1,168.00 1,181.50 4.7M
2025-01-10 1,187.00 1,198.00 1,178.50 1,192.00 3.5M
2025-01-09 1,192.50 1,199.50 1,181.00 1,186.50 9.4M
2025-01-08 1,153.50 1,190.00 1,153.50 1,190.00 19.2M
2025-01-07 1,150.00 1,161.50 1,144.50 1,154.00 6.8M
2025-01-06 1,151.50 1,153.00 1,127.50 1,145.50 6.7M
2025-01-03 1,145.00 1,154.50 1,142.50 1,153.00 15.6M
2025-01-02 1,150.50 1,162.50 1,141.50 1,153.50 3.4M