| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:07 |
2,157.00 |
2,157.00 |
2,157.00 |
2,157.00 |
11.8K |
| 09:15 |
2,159.80 |
2,159.90 |
2,152.40 |
2,152.60 |
51.9K |
| 09:16 |
2,153.10 |
2,156.20 |
2,146.40 |
2,146.50 |
34.6K |
| 09:17 |
2,146.30 |
2,149.30 |
2,139.90 |
2,139.90 |
46.9K |
| 09:18 |
2,139.40 |
2,141.00 |
2,136.60 |
2,141.00 |
47.1K |
| 09:19 |
2,141.70 |
2,147.00 |
2,141.30 |
2,145.30 |
25.3K |
| 09:20 |
2,144.60 |
2,148.00 |
2,144.00 |
2,146.80 |
18.8K |
| 09:21 |
2,146.50 |
2,147.40 |
2,145.00 |
2,147.20 |
12.3K |
| 09:22 |
2,147.20 |
2,147.20 |
2,143.10 |
2,144.10 |
14.6K |
| 09:23 |
2,143.50 |
2,144.00 |
2,139.30 |
2,139.30 |
30.5K |
| 09:24 |
2,138.20 |
2,139.00 |
2,135.00 |
2,136.00 |
24.7K |
| 09:25 |
2,136.00 |
2,137.40 |
2,132.60 |
2,137.00 |
30.1K |
| 09:26 |
2,135.40 |
2,139.00 |
2,135.40 |
2,138.80 |
12.6K |
| 09:27 |
2,138.80 |
2,138.80 |
2,133.50 |
2,134.00 |
22.2K |
| 09:28 |
2,134.50 |
2,134.60 |
2,130.00 |
2,130.00 |
66.2K |
| 09:29 |
2,129.90 |
2,129.90 |
2,121.20 |
2,122.70 |
103.0K |
| 09:30 |
2,123.00 |
2,123.40 |
2,119.20 |
2,120.10 |
98.6K |
| 09:31 |
2,120.10 |
2,123.00 |
2,119.30 |
2,119.40 |
45.8K |
| 09:32 |
2,119.00 |
2,123.20 |
2,118.80 |
2,120.40 |
36.7K |
| 09:33 |
2,120.60 |
2,122.00 |
2,120.30 |
2,121.10 |
22.8K |
| 09:34 |
2,121.10 |
2,121.10 |
2,119.20 |
2,120.30 |
29.2K |
| 09:35 |
2,120.90 |
2,121.50 |
2,119.70 |
2,120.10 |
14.5K |
| 09:36 |
2,120.70 |
2,121.90 |
2,119.80 |
2,121.90 |
13.1K |
| 09:37 |
2,121.20 |
2,123.40 |
2,120.40 |
2,122.00 |
24.3K |
| 09:38 |
2,120.60 |
2,122.40 |
2,119.80 |
2,121.20 |
38.3K |
| 09:39 |
2,121.00 |
2,128.60 |
2,121.00 |
2,124.60 |
50.7K |
| 09:40 |
2,126.00 |
2,126.20 |
2,121.70 |
2,121.70 |
17.7K |
| 09:41 |
2,120.20 |
2,121.20 |
2,114.00 |
2,115.00 |
47.3K |
| 09:42 |
2,114.10 |
2,114.50 |
2,112.10 |
2,113.00 |
35.6K |
| 09:43 |
2,113.00 |
2,113.00 |
2,110.00 |
2,110.00 |
38.2K |
| 09:44 |
2,110.90 |
2,116.20 |
2,110.90 |
2,115.90 |
29.7K |
| 09:45 |
2,116.50 |
2,116.60 |
2,110.00 |
2,110.80 |
38.0K |
| 09:46 |
2,112.30 |
2,113.50 |
2,111.70 |
2,112.00 |
14.1K |
| 09:47 |
2,112.00 |
2,113.80 |
2,112.00 |
2,112.90 |
9.4K |
| 09:48 |
2,113.50 |
2,114.00 |
2,111.80 |
2,114.00 |
11.7K |
| 09:49 |
2,114.00 |
2,114.70 |
2,109.20 |
2,110.00 |
32.5K |
| 09:50 |
2,109.10 |
2,109.10 |
2,105.00 |
2,106.20 |
42.0K |
| 09:51 |
2,105.90 |
2,106.00 |
2,103.00 |
2,103.40 |
43.6K |
| 09:52 |
2,103.80 |
2,104.50 |
2,102.00 |
2,104.50 |
36.9K |
| 09:53 |
2,101.00 |
2,102.70 |
2,095.20 |
2,098.60 |
141.4K |
| 09:54 |
2,100.70 |
2,101.90 |
2,098.20 |
2,098.50 |
46.9K |
| 09:55 |
2,098.70 |
2,100.00 |
2,091.00 |
2,092.30 |
76.0K |
| 09:56 |
2,092.50 |
2,092.50 |
2,088.00 |
2,090.50 |
87.1K |
| 09:57 |
2,091.90 |
2,101.10 |
2,090.70 |
2,101.10 |
75.9K |
| 09:58 |
2,102.60 |
2,105.00 |
2,101.10 |
2,104.40 |
37.1K |
| 09:59 |
2,104.00 |
2,107.00 |
2,104.00 |
2,106.20 |
62.5K |
| 10:00 |
2,105.50 |
2,105.50 |
2,103.00 |
2,104.20 |
24.0K |
| 10:01 |
2,104.70 |
2,107.00 |
2,103.80 |
2,105.60 |
39.9K |
| 10:02 |
2,105.60 |
2,107.00 |
2,101.00 |
2,107.00 |
14.7K |
| 10:03 |
2,100.50 |
2,101.90 |
2,098.60 |
2,101.80 |
52.8K |
| 10:04 |
2,101.70 |
2,103.40 |
2,100.50 |
2,103.40 |
13.6K |
| 10:05 |
2,103.40 |
2,103.40 |
2,099.20 |
2,100.70 |
22.2K |
| 10:06 |
2,100.30 |
2,105.00 |
2,100.30 |
2,105.00 |
13.3K |
| 10:07 |
2,105.00 |
2,105.00 |
2,102.20 |
2,103.80 |
21.9K |
| 10:08 |
2,104.00 |
2,105.00 |
2,102.00 |
2,102.60 |
13.9K |
| 10:09 |
2,102.30 |
2,104.90 |
2,102.30 |
2,103.00 |
13.9K |
| 10:10 |
2,102.90 |
2,104.00 |
2,102.30 |
2,104.00 |
9.1K |
| 10:11 |
2,103.50 |
2,105.00 |
2,102.60 |
2,103.00 |
11.7K |
| 10:12 |
2,103.00 |
2,104.00 |
2,102.50 |
2,104.00 |
6.5K |
| 10:13 |
2,104.00 |
2,107.20 |
2,104.00 |
2,106.40 |
58.0K |
| 10:14 |
2,106.60 |
2,109.60 |
2,106.60 |
2,109.60 |
18.8K |
| 10:15 |
2,109.60 |
2,110.00 |
2,108.80 |
2,109.40 |
36.9K |
| 10:16 |
2,109.00 |
2,111.30 |
2,108.80 |
2,109.10 |
69.4K |
| 10:17 |
2,108.90 |
2,110.00 |
2,107.00 |
2,108.20 |
19.4K |
| 10:18 |
2,108.40 |
2,108.40 |
2,105.00 |
2,106.00 |
7.6K |
| 10:19 |
2,105.60 |
2,107.40 |
2,105.60 |
2,107.40 |
7.0K |
| 10:20 |
2,107.60 |
2,108.00 |
2,106.90 |
2,107.30 |
4.3K |
| 10:21 |
2,107.40 |
2,108.00 |
2,106.70 |
2,107.90 |
7.0K |
| 10:22 |
2,108.00 |
2,109.60 |
2,107.00 |
2,109.60 |
11.6K |
| 10:23 |
2,109.50 |
2,110.00 |
2,108.80 |
2,109.60 |
11.7K |
| 10:24 |
2,109.90 |
2,110.00 |
2,108.30 |
2,109.10 |
11.6K |
| 10:25 |
2,109.90 |
2,109.90 |
2,108.90 |
2,109.00 |
7.1K |
| 10:26 |
2,109.40 |
2,113.70 |
2,109.40 |
2,112.00 |
81.5K |
| 10:27 |
2,112.50 |
2,115.00 |
2,112.50 |
2,113.90 |
30.2K |
| 10:28 |
2,113.90 |
2,115.20 |
2,113.00 |
2,115.20 |
46.6K |
| 10:29 |
2,115.10 |
2,116.10 |
2,112.00 |
2,113.20 |
20.3K |
| 10:30 |
2,113.20 |
2,115.00 |
2,113.20 |
2,114.70 |
22.9K |
| 10:31 |
2,114.80 |
2,117.90 |
2,114.10 |
2,115.90 |
38.5K |
| 10:32 |
2,116.10 |
2,124.90 |
2,116.00 |
2,121.30 |
47.1K |
| 10:33 |
2,121.20 |
2,122.50 |
2,116.00 |
2,116.00 |
34.6K |
| 10:34 |
2,116.80 |
2,118.80 |
2,115.70 |
2,117.00 |
8.5K |
| 10:35 |
2,117.60 |
2,121.00 |
2,117.00 |
2,121.00 |
10.4K |
| 10:36 |
2,121.00 |
2,121.00 |
2,118.00 |
2,119.50 |
30.1K |
| 10:37 |
2,119.50 |
2,120.00 |
2,119.00 |
2,119.70 |
29.5K |
| 10:38 |
2,119.80 |
2,121.00 |
2,119.50 |
2,120.00 |
21.9K |
| 10:39 |
2,120.90 |
2,122.00 |
2,116.10 |
2,117.40 |
21.2K |
| 10:40 |
2,119.80 |
2,120.70 |
2,118.30 |
2,118.70 |
10.5K |
| 10:41 |
2,117.90 |
2,119.20 |
2,117.70 |
2,118.40 |
5.1K |
| 10:42 |
2,118.40 |
2,120.00 |
2,117.90 |
2,117.90 |
9.7K |
| 10:43 |
2,118.60 |
2,119.50 |
2,118.10 |
2,119.00 |
2.8K |
| 10:44 |
2,119.00 |
2,119.00 |
2,115.40 |
2,116.20 |
6.6K |
| 10:45 |
2,116.10 |
2,117.00 |
2,116.00 |
2,116.50 |
6.0K |
| 10:46 |
2,116.50 |
2,116.50 |
2,113.80 |
2,115.70 |
15.7K |
| 10:47 |
2,115.60 |
2,117.00 |
2,113.80 |
2,113.80 |
8.1K |
| 10:48 |
2,113.60 |
2,114.50 |
2,112.60 |
2,114.00 |
7.7K |
| 10:49 |
2,113.80 |
2,114.70 |
2,113.20 |
2,113.90 |
3.9K |
| 10:50 |
2,113.90 |
2,113.90 |
2,112.80 |
2,113.90 |
4.3K |
| 10:51 |
2,114.00 |
2,115.00 |
2,113.80 |
2,114.60 |
4.3K |
| 10:52 |
2,115.00 |
2,117.00 |
2,114.90 |
2,115.20 |
5.1K |
| 10:53 |
2,115.20 |
2,116.40 |
2,114.20 |
2,114.20 |
3.1K |
| 10:54 |
2,114.20 |
2,117.70 |
2,114.20 |
2,117.70 |
7.4K |
| 10:55 |
2,117.50 |
2,118.90 |
2,116.60 |
2,118.80 |
7.1K |
| 10:56 |
2,118.80 |
2,120.00 |
2,118.80 |
2,118.90 |
27.8K |
| 10:57 |
2,118.80 |
2,119.40 |
2,117.10 |
2,117.10 |
2.6K |
| 10:58 |
2,117.10 |
2,119.00 |
2,117.10 |
2,119.00 |
2.9K |
| 10:59 |
2,119.00 |
2,119.40 |
2,118.30 |
2,119.00 |
4.1K |
| 11:00 |
2,119.00 |
2,119.10 |
2,116.90 |
2,119.10 |
9.2K |
| 11:01 |
2,119.30 |
2,119.50 |
2,118.30 |
2,118.80 |
2.8K |
| 11:02 |
2,118.00 |
2,119.00 |
2,116.50 |
2,116.60 |
3.6K |
| 11:03 |
2,116.00 |
2,118.70 |
2,115.50 |
2,118.70 |
2.9K |
| 11:04 |
2,118.70 |
2,118.70 |
2,116.80 |
2,116.80 |
2.1K |
| 11:05 |
2,117.00 |
2,117.30 |
2,116.00 |
2,116.70 |
2.6K |
| 11:06 |
2,117.00 |
2,117.10 |
2,114.60 |
2,114.60 |
6.2K |
| 11:07 |
2,114.60 |
2,114.60 |
2,112.70 |
2,113.50 |
6.2K |
| 11:08 |
2,113.20 |
2,114.90 |
2,112.80 |
2,114.80 |
4.9K |
| 11:09 |
2,114.80 |
2,114.80 |
2,113.00 |
2,113.20 |
1.2K |
| 11:10 |
2,113.20 |
2,114.60 |
2,113.00 |
2,114.20 |
3.7K |
| 11:11 |
2,113.20 |
2,114.10 |
2,112.20 |
2,112.50 |
2.7K |
| 11:12 |
2,112.40 |
2,112.50 |
2,111.20 |
2,111.20 |
9.0K |
| 11:13 |
2,111.80 |
2,112.00 |
2,111.10 |
2,111.30 |
3.5K |
| 11:14 |
2,111.30 |
2,111.80 |
2,110.70 |
2,111.10 |
10.4K |
| 11:15 |
2,110.70 |
2,111.00 |
2,109.40 |
2,111.00 |
18.7K |
| 11:16 |
2,111.00 |
2,113.00 |
2,110.80 |
2,113.00 |
6.7K |
| 11:17 |
2,113.00 |
2,114.00 |
2,113.00 |
2,114.00 |
3.4K |
| 11:18 |
2,113.40 |
2,114.80 |
2,113.10 |
2,114.80 |
1.6K |
| 11:19 |
2,115.00 |
2,115.00 |
2,110.20 |
2,112.00 |
12.8K |
| 11:20 |
2,112.60 |
2,113.50 |
2,112.00 |
2,113.50 |
2.8K |
| 11:21 |
2,113.80 |
2,114.80 |
2,113.00 |
2,114.80 |
2.7K |
| 11:22 |
2,114.80 |
2,115.00 |
2,113.70 |
2,114.00 |
5.0K |
| 11:23 |
2,114.00 |
2,115.00 |
2,113.60 |
2,115.00 |
18.7K |
| 11:24 |
2,115.00 |
2,115.00 |
2,113.60 |
2,114.20 |
3.9K |
| 11:25 |
2,114.20 |
2,114.20 |
2,113.00 |
2,114.20 |
2.3K |
| 11:26 |
2,114.00 |
2,114.90 |
2,112.90 |
2,114.90 |
4.6K |
| 11:27 |
2,115.00 |
2,115.00 |
2,114.70 |
2,115.00 |
6.8K |
| 11:28 |
2,115.00 |
2,115.00 |
2,113.30 |
2,114.00 |
7.6K |
| 11:29 |
2,113.90 |
2,114.00 |
2,113.10 |
2,113.10 |
1.4K |
| 11:30 |
2,112.70 |
2,113.00 |
2,112.10 |
2,112.70 |
4.2K |
| 11:31 |
2,110.00 |
2,111.20 |
2,110.00 |
2,111.00 |
8.1K |
| 11:32 |
2,111.20 |
2,111.40 |
2,110.30 |
2,111.00 |
2.4K |
| 11:33 |
2,110.50 |
2,111.00 |
2,110.40 |
2,111.00 |
2.4K |
| 11:34 |
2,111.40 |
2,112.00 |
2,111.30 |
2,112.00 |
1.8K |
| 11:35 |
2,112.00 |
2,114.00 |
2,112.00 |
2,114.00 |
4.9K |
| 11:36 |
2,113.90 |
2,114.00 |
2,113.00 |
2,113.10 |
2.1K |
| 11:37 |
2,114.50 |
2,114.50 |
2,113.00 |
2,114.10 |
5.2K |
| 11:38 |
2,114.00 |
2,114.00 |
2,111.90 |
2,113.00 |
4.2K |
| 11:39 |
2,112.70 |
2,112.80 |
2,112.00 |
2,112.70 |
0.7K |
| 11:40 |
2,112.00 |
2,112.80 |
2,111.70 |
2,112.00 |
5.2K |
| 11:41 |
2,110.90 |
2,113.40 |
2,110.90 |
2,113.40 |
9.9K |
| 11:42 |
2,113.50 |
2,113.90 |
2,113.50 |
2,113.90 |
2.1K |
| 11:43 |
2,114.50 |
2,116.90 |
2,114.50 |
2,116.50 |
6.7K |
| 11:44 |
2,116.80 |
2,117.40 |
2,115.80 |
2,116.50 |
3.8K |
| 11:45 |
2,116.70 |
2,118.30 |
2,115.80 |
2,118.00 |
7.4K |
| 11:46 |
2,118.00 |
2,119.90 |
2,117.90 |
2,119.10 |
10.5K |
| 11:47 |
2,119.90 |
2,119.90 |
2,118.00 |
2,119.00 |
5.3K |
| 11:48 |
2,118.00 |
2,118.90 |
2,117.80 |
2,118.50 |
5.2K |
| 11:49 |
2,118.90 |
2,118.90 |
2,118.00 |
2,118.80 |
1.3K |
| 11:50 |
2,118.80 |
2,121.00 |
2,118.80 |
2,120.80 |
13.5K |
| 11:51 |
2,120.80 |
2,124.00 |
2,120.50 |
2,124.00 |
16.7K |
| 11:52 |
2,123.50 |
2,124.70 |
2,123.00 |
2,124.50 |
10.1K |
| 11:53 |
2,124.10 |
2,124.10 |
2,123.20 |
2,123.80 |
5.9K |
| 11:54 |
2,123.40 |
2,124.70 |
2,121.30 |
2,121.60 |
16.6K |
| 11:55 |
2,122.30 |
2,123.80 |
2,121.10 |
2,121.10 |
10.3K |
| 11:56 |
2,121.60 |
2,121.80 |
2,119.80 |
2,120.60 |
5.3K |
| 11:57 |
2,120.60 |
2,120.60 |
2,118.50 |
2,118.50 |
6.2K |
| 11:58 |
2,119.10 |
2,120.50 |
2,117.80 |
2,118.50 |
7.7K |
| 11:59 |
2,119.10 |
2,121.00 |
2,118.50 |
2,120.30 |
4.5K |
| 12:00 |
2,120.30 |
2,123.90 |
2,120.30 |
2,123.80 |
8.5K |
| 12:01 |
2,124.00 |
2,126.20 |
2,124.00 |
2,125.00 |
31.9K |
| 12:02 |
2,124.00 |
2,125.40 |
2,124.00 |
2,124.90 |
7.0K |
| 12:03 |
2,125.00 |
2,125.80 |
2,124.50 |
2,124.60 |
8.3K |
| 12:04 |
2,123.50 |
2,123.70 |
2,122.40 |
2,122.80 |
5.8K |
| 12:05 |
2,122.80 |
2,125.50 |
2,122.80 |
2,125.30 |
11.2K |
| 12:06 |
2,125.60 |
2,125.60 |
2,124.50 |
2,124.60 |
5.0K |
| 12:07 |
2,124.60 |
2,125.50 |
2,124.10 |
2,124.10 |
6.2K |
| 12:08 |
2,124.80 |
2,125.00 |
2,124.00 |
2,124.90 |
3.0K |
| 12:09 |
2,124.50 |
2,125.20 |
2,124.50 |
2,124.80 |
2.7K |
| 12:10 |
2,125.00 |
2,125.50 |
2,124.00 |
2,124.10 |
12.7K |
| 12:11 |
2,124.70 |
2,125.20 |
2,124.10 |
2,125.00 |
2.3K |
| 12:12 |
2,124.20 |
2,125.00 |
2,123.70 |
2,124.00 |
5.8K |
| 12:13 |
2,123.80 |
2,124.00 |
2,123.70 |
2,124.00 |
1.8K |
| 12:14 |
2,123.40 |
2,125.30 |
2,123.40 |
2,125.00 |
11.7K |
| 12:15 |
2,125.50 |
2,125.50 |
2,124.40 |
2,125.00 |
5.2K |
| 12:16 |
2,125.00 |
2,125.30 |
2,124.50 |
2,124.90 |
1.7K |
| 12:17 |
2,124.90 |
2,125.00 |
2,124.30 |
2,124.50 |
2.0K |
| 12:18 |
2,124.50 |
2,125.10 |
2,124.50 |
2,124.90 |
6.8K |
| 12:19 |
2,124.90 |
2,125.00 |
2,124.20 |
2,125.00 |
6.3K |
| 12:20 |
2,125.00 |
2,125.50 |
2,124.50 |
2,124.50 |
3.4K |
| 12:21 |
2,125.20 |
2,125.20 |
2,124.00 |
2,124.00 |
2.6K |
| 12:22 |
2,124.00 |
2,125.90 |
2,124.00 |
2,125.40 |
13.5K |
| 12:23 |
2,125.80 |
2,127.00 |
2,125.00 |
2,125.20 |
15.9K |
| 12:24 |
2,125.80 |
2,126.30 |
2,122.80 |
2,124.10 |
14.5K |
| 12:25 |
2,124.10 |
2,124.10 |
2,122.00 |
2,123.00 |
4.2K |
| 12:26 |
2,123.50 |
2,123.80 |
2,122.80 |
2,123.00 |
3.0K |
| 12:27 |
2,123.40 |
2,124.20 |
2,122.90 |
2,122.90 |
3.6K |
| 12:28 |
2,122.30 |
2,124.30 |
2,122.30 |
2,123.90 |
1.7K |
| 12:29 |
2,123.50 |
2,125.00 |
2,123.50 |
2,124.40 |
1.9K |
| 12:30 |
2,124.40 |
2,125.80 |
2,124.00 |
2,125.50 |
3.9K |
| 12:31 |
2,125.30 |
2,125.40 |
2,124.40 |
2,124.40 |
1.6K |
| 12:32 |
2,124.90 |
2,124.90 |
2,124.00 |
2,124.10 |
2.6K |
| 12:33 |
2,124.50 |
2,124.80 |
2,124.10 |
2,124.70 |
1.7K |
| 12:34 |
2,125.00 |
2,125.50 |
2,124.50 |
2,124.80 |
3.2K |
| 12:35 |
2,125.00 |
2,126.30 |
2,125.00 |
2,126.30 |
4.3K |
| 12:36 |
2,126.30 |
2,126.60 |
2,125.30 |
2,125.30 |
10.0K |
| 12:37 |
2,125.80 |
2,126.10 |
2,124.40 |
2,125.00 |
4.7K |
| 12:38 |
2,125.00 |
2,126.00 |
2,124.50 |
2,125.70 |
2.2K |
| 12:39 |
2,125.00 |
2,125.80 |
2,124.70 |
2,125.00 |
3.7K |
| 12:40 |
2,125.00 |
2,125.80 |
2,124.70 |
2,125.10 |
4.7K |
| 12:41 |
2,125.30 |
2,126.00 |
2,125.00 |
2,125.00 |
5.2K |
| 12:42 |
2,124.90 |
2,125.00 |
2,124.20 |
2,124.70 |
3.2K |
| 12:43 |
2,124.60 |
2,126.00 |
2,124.40 |
2,126.00 |
9.3K |
| 12:44 |
2,124.90 |
2,128.60 |
2,124.90 |
2,125.70 |
26.1K |
| 12:45 |
2,124.60 |
2,124.90 |
2,121.50 |
2,122.00 |
11.6K |
| 12:46 |
2,122.40 |
2,126.00 |
2,122.00 |
2,125.40 |
4.7K |
| 12:47 |
2,125.10 |
2,125.40 |
2,124.10 |
2,124.60 |
1.9K |
| 12:48 |
2,124.30 |
2,124.30 |
2,122.00 |
2,123.00 |
3.3K |
| 12:49 |
2,123.30 |
2,123.30 |
2,121.60 |
2,121.90 |
3.1K |
| 12:50 |
2,121.10 |
2,124.10 |
2,121.10 |
2,124.00 |
8.0K |
| 12:51 |
2,123.60 |
2,124.00 |
2,122.90 |
2,123.00 |
0.9K |
| 12:52 |
2,122.90 |
2,122.90 |
2,122.10 |
2,122.40 |
1.7K |
| 12:53 |
2,122.70 |
2,123.20 |
2,121.90 |
2,122.70 |
1.8K |
| 12:54 |
2,122.80 |
2,123.20 |
2,121.90 |
2,122.00 |
4.5K |
| 12:55 |
2,121.60 |
2,122.40 |
2,121.60 |
2,122.00 |
0.9K |
| 12:56 |
2,122.30 |
2,122.70 |
2,122.00 |
2,122.50 |
5.1K |
| 12:57 |
2,122.10 |
2,122.60 |
2,122.10 |
2,122.40 |
2.0K |
| 12:58 |
2,122.50 |
2,122.50 |
2,121.00 |
2,121.00 |
2.6K |
| 12:59 |
2,121.10 |
2,122.00 |
2,121.00 |
2,122.00 |
1.3K |
| 13:00 |
2,122.00 |
2,122.90 |
2,122.00 |
2,122.90 |
6.1K |
| 13:01 |
2,123.20 |
2,125.00 |
2,123.20 |
2,125.00 |
4.9K |
| 13:02 |
2,125.00 |
2,125.00 |
2,124.20 |
2,125.00 |
1.6K |
| 13:03 |
2,125.00 |
2,125.00 |
2,124.10 |
2,124.90 |
2.0K |
| 13:04 |
2,124.90 |
2,125.00 |
2,124.40 |
2,125.00 |
1.8K |
| 13:05 |
2,125.50 |
2,126.00 |
2,125.00 |
2,125.50 |
3.3K |
| 13:06 |
2,125.50 |
2,126.00 |
2,125.50 |
2,126.00 |
1.8K |
| 13:07 |
2,126.00 |
2,128.90 |
2,126.00 |
2,128.90 |
10.1K |
| 13:08 |
2,128.20 |
2,128.80 |
2,127.50 |
2,127.60 |
6.6K |
| 13:09 |
2,127.60 |
2,128.50 |
2,127.00 |
2,128.00 |
2.5K |
| 13:10 |
2,128.00 |
2,130.80 |
2,127.50 |
2,129.00 |
14.0K |
| 13:11 |
2,129.50 |
2,129.80 |
2,128.00 |
2,128.00 |
4.8K |
| 13:12 |
2,128.10 |
2,128.10 |
2,125.90 |
2,125.90 |
3.8K |
| 13:13 |
2,126.00 |
2,127.30 |
2,126.00 |
2,127.00 |
3.0K |
| 13:14 |
2,127.00 |
2,127.00 |
2,126.00 |
2,126.70 |
1.5K |
| 13:15 |
2,127.00 |
2,130.30 |
2,127.00 |
2,130.30 |
8.7K |
| 13:16 |
2,130.00 |
2,130.60 |
2,129.40 |
2,130.00 |
4.0K |
| 13:17 |
2,130.50 |
2,134.50 |
2,129.60 |
2,132.10 |
24.1K |
| 13:18 |
2,131.60 |
2,134.70 |
2,131.40 |
2,133.10 |
31.2K |
| 13:19 |
2,133.10 |
2,133.60 |
2,130.30 |
2,130.30 |
14.2K |
| 13:20 |
2,129.30 |
2,130.00 |
2,129.00 |
2,129.00 |
7.0K |
| 13:21 |
2,129.10 |
2,130.00 |
2,129.00 |
2,129.70 |
5.9K |
| 13:22 |
2,130.00 |
2,130.00 |
2,129.70 |
2,129.70 |
1.9K |
| 13:23 |
2,129.90 |
2,131.60 |
2,129.30 |
2,131.50 |
3.5K |
| 13:24 |
2,131.50 |
2,131.90 |
2,131.00 |
2,131.80 |
1.6K |
| 13:25 |
2,131.90 |
2,132.50 |
2,131.80 |
2,132.50 |
4.8K |
| 13:26 |
2,133.00 |
2,134.40 |
2,133.00 |
2,133.60 |
12.1K |
| 13:27 |
2,133.60 |
2,135.00 |
2,133.00 |
2,134.30 |
5.6K |
| 13:28 |
2,134.30 |
2,135.00 |
2,133.80 |
2,135.00 |
3.3K |
| 13:29 |
2,135.90 |
2,136.30 |
2,134.70 |
2,134.80 |
20.1K |
| 13:30 |
2,135.10 |
2,135.70 |
2,134.80 |
2,135.10 |
6.2K |
| 13:31 |
2,135.00 |
2,135.80 |
2,134.80 |
2,135.30 |
8.8K |
| 13:32 |
2,135.60 |
2,136.00 |
2,134.80 |
2,134.90 |
9.2K |
| 13:33 |
2,134.90 |
2,135.50 |
2,133.00 |
2,134.20 |
5.4K |
| 13:34 |
2,133.60 |
2,134.60 |
2,133.50 |
2,134.50 |
2.9K |
| 13:35 |
2,134.50 |
2,135.30 |
2,133.50 |
2,133.50 |
7.4K |
| 13:36 |
2,133.60 |
2,133.60 |
2,131.00 |
2,131.10 |
5.2K |
| 13:37 |
2,131.40 |
2,131.50 |
2,130.20 |
2,131.50 |
9.4K |
| 13:38 |
2,131.30 |
2,132.00 |
2,131.00 |
2,131.10 |
4.2K |
| 13:39 |
2,131.20 |
2,133.00 |
2,131.20 |
2,133.00 |
4.1K |
| 13:40 |
2,133.00 |
2,134.50 |
2,133.00 |
2,134.00 |
5.5K |
| 13:41 |
2,134.00 |
2,134.40 |
2,133.60 |
2,133.80 |
2.8K |
| 13:42 |
2,133.80 |
2,134.50 |
2,133.70 |
2,133.90 |
3.1K |
| 13:43 |
2,133.90 |
2,134.00 |
2,133.10 |
2,133.50 |
1.5K |
| 13:44 |
2,133.40 |
2,134.00 |
2,133.40 |
2,133.80 |
1.3K |
| 13:45 |
2,134.90 |
2,136.20 |
2,134.90 |
2,136.20 |
5.8K |
| 13:46 |
2,136.70 |
2,137.00 |
2,136.00 |
2,136.20 |
8.8K |
| 13:47 |
2,136.00 |
2,136.70 |
2,136.00 |
2,136.60 |
3.6K |
| 13:48 |
2,136.80 |
2,139.50 |
2,136.80 |
2,139.40 |
16.1K |
| 13:49 |
2,139.40 |
2,139.40 |
2,138.80 |
2,139.40 |
4.2K |
| 13:50 |
2,138.90 |
2,139.40 |
2,138.00 |
2,139.30 |
6.8K |
| 13:51 |
2,139.30 |
2,139.70 |
2,139.00 |
2,139.70 |
5.7K |
| 13:52 |
2,139.40 |
2,140.60 |
2,139.00 |
2,140.20 |
20.9K |
| 13:53 |
2,139.50 |
2,140.40 |
2,139.50 |
2,139.50 |
6.0K |
| 13:54 |
2,139.90 |
2,140.00 |
2,138.80 |
2,139.50 |
3.5K |
| 13:55 |
2,139.10 |
2,140.00 |
2,139.00 |
2,139.70 |
3.5K |
| 13:56 |
2,139.80 |
2,139.80 |
2,137.60 |
2,137.90 |
4.6K |
| 13:57 |
2,137.30 |
2,137.30 |
2,135.10 |
2,135.80 |
9.1K |
| 13:58 |
2,137.10 |
2,137.10 |
2,136.00 |
2,136.50 |
4.0K |
| 13:59 |
2,136.50 |
2,136.80 |
2,134.20 |
2,134.20 |
9.2K |
| 14:00 |
2,135.00 |
2,135.00 |
2,134.00 |
2,134.40 |
3.0K |
| 14:01 |
2,135.00 |
2,135.80 |
2,134.00 |
2,135.10 |
5.6K |
| 14:02 |
2,135.90 |
2,135.90 |
2,134.10 |
2,135.00 |
2.0K |
| 14:03 |
2,135.00 |
2,135.80 |
2,134.60 |
2,135.80 |
2.6K |
| 14:04 |
2,135.80 |
2,135.80 |
2,134.40 |
2,135.50 |
3.9K |
| 14:05 |
2,135.50 |
2,135.80 |
2,135.00 |
2,135.60 |
2.6K |
| 14:06 |
2,135.60 |
2,137.00 |
2,135.60 |
2,136.50 |
3.1K |
| 14:07 |
2,136.90 |
2,136.90 |
2,136.00 |
2,136.70 |
2.7K |
| 14:08 |
2,136.90 |
2,137.90 |
2,136.40 |
2,137.00 |
6.0K |
| 14:09 |
2,137.40 |
2,138.50 |
2,137.40 |
2,137.80 |
6.1K |
| 14:10 |
2,137.80 |
2,141.60 |
2,137.60 |
2,140.30 |
45.2K |
| 14:11 |
2,140.00 |
2,140.10 |
2,138.30 |
2,139.50 |
11.6K |
| 14:12 |
2,139.50 |
2,139.70 |
2,136.60 |
2,137.50 |
8.4K |
| 14:13 |
2,137.80 |
2,138.20 |
2,136.50 |
2,136.80 |
5.2K |
| 14:14 |
2,136.50 |
2,136.50 |
2,131.30 |
2,131.50 |
17.1K |
| 14:15 |
2,131.30 |
2,132.00 |
2,130.00 |
2,131.70 |
15.4K |
| 14:16 |
2,131.60 |
2,134.40 |
2,131.60 |
2,133.00 |
4.4K |
| 14:17 |
2,132.30 |
2,133.70 |
2,132.20 |
2,132.80 |
7.8K |
| 14:18 |
2,133.00 |
2,134.90 |
2,133.00 |
2,133.30 |
7.9K |
| 14:19 |
2,134.10 |
2,134.60 |
2,132.00 |
2,132.70 |
3.0K |
| 14:20 |
2,132.70 |
2,134.40 |
2,132.70 |
2,134.40 |
1.9K |
| 14:21 |
2,134.60 |
2,134.60 |
2,132.20 |
2,132.20 |
9.1K |
| 14:22 |
2,132.00 |
2,132.20 |
2,130.60 |
2,130.60 |
7.1K |
| 14:23 |
2,131.80 |
2,132.70 |
2,131.60 |
2,132.50 |
4.5K |
| 14:24 |
2,132.70 |
2,134.80 |
2,132.30 |
2,133.60 |
15.2K |
| 14:25 |
2,133.20 |
2,133.90 |
2,132.00 |
2,132.00 |
2.9K |
| 14:26 |
2,132.20 |
2,133.20 |
2,132.20 |
2,133.10 |
6.2K |
| 14:27 |
2,133.00 |
2,133.20 |
2,131.20 |
2,131.90 |
3.8K |
| 14:28 |
2,131.90 |
2,132.00 |
2,130.30 |
2,131.00 |
1.9K |
| 14:29 |
2,131.00 |
2,132.00 |
2,131.00 |
2,131.90 |
1.9K |
| 14:30 |
2,131.90 |
2,132.50 |
2,131.50 |
2,131.70 |
2.8K |
| 14:31 |
2,131.40 |
2,133.20 |
2,131.40 |
2,132.80 |
2.1K |
| 14:32 |
2,133.00 |
2,133.00 |
2,131.90 |
2,131.90 |
1.8K |
| 14:33 |
2,131.50 |
2,132.50 |
2,131.00 |
2,131.40 |
4.0K |
| 14:34 |
2,131.40 |
2,131.40 |
2,130.20 |
2,131.00 |
1.8K |
| 14:35 |
2,130.60 |
2,131.20 |
2,128.40 |
2,129.30 |
20.5K |
| 14:36 |
2,128.80 |
2,129.20 |
2,127.80 |
2,129.00 |
10.7K |
| 14:37 |
2,128.10 |
2,131.00 |
2,128.10 |
2,129.90 |
9.1K |
| 14:38 |
2,130.10 |
2,130.10 |
2,128.30 |
2,128.80 |
2.9K |
| 14:39 |
2,128.70 |
2,128.70 |
2,125.10 |
2,125.10 |
13.2K |
| 14:40 |
2,126.00 |
2,126.50 |
2,125.00 |
2,126.20 |
6.7K |
| 14:41 |
2,125.50 |
2,129.40 |
2,125.50 |
2,129.40 |
5.5K |
| 14:42 |
2,129.50 |
2,130.00 |
2,128.00 |
2,128.00 |
10.1K |
| 14:43 |
2,128.90 |
2,130.40 |
2,128.90 |
2,130.40 |
8.3K |
| 14:44 |
2,130.70 |
2,130.70 |
2,129.50 |
2,130.50 |
6.4K |
| 14:45 |
2,130.00 |
2,130.00 |
2,129.00 |
2,129.50 |
4.8K |
| 14:46 |
2,129.30 |
2,130.00 |
2,128.10 |
2,129.90 |
5.6K |
| 14:47 |
2,129.90 |
2,130.30 |
2,129.00 |
2,130.00 |
4.2K |
| 14:48 |
2,130.00 |
2,130.00 |
2,127.20 |
2,128.00 |
5.5K |
| 14:49 |
2,127.90 |
2,129.30 |
2,126.20 |
2,128.00 |
5.4K |
| 14:50 |
2,128.30 |
2,129.00 |
2,128.30 |
2,128.90 |
1.4K |
| 14:51 |
2,128.80 |
2,128.90 |
2,127.00 |
2,128.60 |
5.7K |
| 14:52 |
2,128.50 |
2,129.00 |
2,127.10 |
2,128.10 |
3.8K |
| 14:53 |
2,127.50 |
2,127.50 |
2,126.50 |
2,127.00 |
3.8K |
| 14:54 |
2,126.60 |
2,126.60 |
2,125.40 |
2,126.30 |
4.8K |
| 14:55 |
2,126.00 |
2,128.00 |
2,126.00 |
2,126.60 |
6.0K |
| 14:56 |
2,127.00 |
2,127.50 |
2,126.50 |
2,127.50 |
1.8K |
| 14:57 |
2,127.50 |
2,129.40 |
2,126.70 |
2,129.40 |
15.4K |
| 14:58 |
2,129.40 |
2,130.00 |
2,128.80 |
2,129.70 |
4.5K |
| 14:59 |
2,129.70 |
2,130.00 |
2,129.00 |
2,129.80 |
3.0K |
| 15:00 |
2,129.60 |
2,130.30 |
2,128.90 |
2,128.90 |
3.7K |
| 15:01 |
2,128.80 |
2,129.00 |
2,127.30 |
2,127.50 |
3.7K |
| 15:02 |
2,127.00 |
2,127.80 |
2,125.10 |
2,125.90 |
4.4K |
| 15:03 |
2,125.80 |
2,125.90 |
2,125.10 |
2,125.40 |
5.6K |
| 15:04 |
2,125.40 |
2,125.40 |
2,125.00 |
2,125.40 |
4.5K |
| 15:05 |
2,124.30 |
2,124.40 |
2,122.30 |
2,122.40 |
12.7K |
| 15:06 |
2,123.20 |
2,124.90 |
2,122.90 |
2,124.40 |
9.2K |
| 15:07 |
2,124.40 |
2,124.90 |
2,124.20 |
2,124.40 |
2.0K |
| 15:08 |
2,124.20 |
2,124.40 |
2,123.20 |
2,124.20 |
3.4K |
| 15:09 |
2,123.80 |
2,123.90 |
2,122.60 |
2,123.00 |
7.1K |
| 15:10 |
2,123.40 |
2,123.40 |
2,121.30 |
2,121.80 |
16.5K |
| 15:11 |
2,121.80 |
2,122.90 |
2,121.40 |
2,122.60 |
7.6K |
| 15:12 |
2,122.50 |
2,122.60 |
2,121.70 |
2,122.30 |
7.6K |
| 15:13 |
2,122.20 |
2,124.20 |
2,121.20 |
2,124.00 |
13.9K |
| 15:14 |
2,124.00 |
2,124.60 |
2,123.20 |
2,123.80 |
8.0K |
| 15:15 |
2,124.30 |
2,124.50 |
2,122.80 |
2,122.80 |
16.7K |
| 15:16 |
2,119.40 |
2,121.30 |
2,119.00 |
2,120.50 |
74.1K |
| 15:17 |
2,120.50 |
2,120.50 |
2,119.20 |
2,119.90 |
12.2K |
| 15:18 |
2,120.00 |
2,120.30 |
2,119.40 |
2,119.90 |
34.9K |
| 15:19 |
2,121.70 |
2,122.00 |
2,121.00 |
2,121.00 |
28.9K |
| 15:20 |
2,120.40 |
2,121.10 |
2,118.50 |
2,119.90 |
38.8K |
| 15:21 |
2,120.00 |
2,121.80 |
2,119.90 |
2,121.70 |
8.6K |
| 15:22 |
2,121.20 |
2,121.50 |
2,120.90 |
2,121.40 |
7.0K |
| 15:23 |
2,121.20 |
2,122.90 |
2,121.20 |
2,122.90 |
7.9K |
| 15:24 |
2,123.30 |
2,123.70 |
2,121.50 |
2,123.40 |
28.6K |
| 15:25 |
2,123.60 |
2,124.00 |
2,123.30 |
2,124.00 |
8.3K |
| 15:26 |
2,123.70 |
2,124.90 |
2,123.20 |
2,124.10 |
16.3K |
| 15:27 |
2,124.50 |
2,124.80 |
2,123.80 |
2,123.90 |
21.2K |
| 15:28 |
2,124.40 |
2,126.00 |
2,124.00 |
2,125.60 |
21.7K |
| 15:29 |
2,125.60 |
2,128.00 |
2,122.20 |
2,122.20 |
16.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2,055.00 |
2,121.00 |
2,047.90 |
2,097.40 |
4.4M |
| 2025-09-26 |
2,042.90 |
2,084.90 |
2,021.50 |
2,043.20 |
4.5M |
| 2025-09-25 |
2,070.00 |
2,095.00 |
2,040.00 |
2,043.30 |
5.1M |
| 2025-09-24 |
2,122.20 |
2,135.00 |
2,060.00 |
2,076.40 |
4.1M |
| 2025-09-23 |
2,157.00 |
2,160.00 |
2,086.40 |
2,122.20 |
4.9M |
| 2025-09-22 |
2,175.00 |
2,196.00 |
2,150.00 |
2,156.20 |
2.8M |
| 2025-09-19 |
2,200.00 |
2,212.00 |
2,180.00 |
2,182.60 |
2.8M |
| 2025-09-18 |
2,222.70 |
2,239.90 |
2,186.40 |
2,198.30 |
3.0M |
| 2025-09-17 |
2,209.30 |
2,230.00 |
2,201.00 |
2,209.80 |
2.6M |
| 2025-09-16 |
2,235.00 |
2,235.70 |
2,180.40 |
2,199.30 |
3.4M |
| 2025-09-15 |
2,218.00 |
2,254.30 |
2,216.20 |
2,227.40 |
3.4M |
| 2025-09-12 |
2,185.00 |
2,223.00 |
2,179.30 |
2,201.20 |
4.7M |
| 2025-09-11 |
2,272.00 |
2,280.00 |
2,145.20 |
2,162.80 |
9.5M |
| 2025-09-10 |
2,365.00 |
2,368.20 |
2,242.40 |
2,266.50 |
5.2M |
| 2025-09-09 |
2,358.60 |
2,367.30 |
2,315.90 |
2,353.20 |
2.2M |
| 2025-09-08 |
2,329.00 |
2,388.90 |
2,323.20 |
2,346.20 |
3.7M |
| 2025-09-05 |
2,229.00 |
2,347.90 |
2,227.00 |
2,319.60 |
8.0M |
| 2025-09-04 |
2,239.00 |
2,254.80 |
2,205.00 |
2,219.50 |
3.9M |
| 2025-09-03 |
2,210.00 |
2,227.80 |
2,165.40 |
2,214.00 |
3.3M |
| 2025-09-02 |
2,190.00 |
2,252.00 |
2,163.00 |
2,194.20 |
5.0M |
| 2025-09-01 |
2,130.00 |
2,198.00 |
2,107.60 |
2,180.40 |
6.0M |
| 2025-08-29 |
2,180.00 |
2,184.00 |
2,090.00 |
2,096.20 |
8.2M |
| 2025-08-28 |
2,218.00 |
2,230.00 |
2,170.00 |
2,178.40 |
4.3M |
| 2025-08-26 |
2,282.00 |
2,290.00 |
2,212.00 |
2,215.60 |
5.7M |
| 2025-08-25 |
2,335.00 |
2,342.90 |
2,286.10 |
2,290.80 |
4.0M |
| 2025-08-22 |
2,331.30 |
2,353.50 |
2,292.20 |
2,332.80 |
5.9M |
| 2025-08-21 |
2,524.00 |
2,529.80 |
2,325.00 |
2,332.20 |
12.2M |
| 2025-08-20 |
2,505.00 |
2,533.00 |
2,485.10 |
2,523.00 |
2.7M |
| 2025-08-19 |
2,505.00 |
2,532.00 |
2,470.00 |
2,491.50 |
3.2M |
| 2025-08-18 |
2,520.00 |
2,550.00 |
2,487.00 |
2,494.80 |
3.2M |
| 2025-08-14 |
2,500.00 |
2,514.40 |
2,456.00 |
2,482.00 |
2.7M |
| 2025-08-13 |
2,385.00 |
2,501.90 |
2,381.90 |
2,496.40 |
5.4M |
| 2025-08-12 |
2,400.00 |
2,411.00 |
2,346.50 |
2,368.70 |
2.6M |
| 2025-08-11 |
2,400.00 |
2,421.00 |
2,370.00 |
2,396.30 |
3.3M |
| 2025-08-08 |
2,500.00 |
2,503.60 |
2,382.30 |
2,392.90 |
6.7M |
| 2025-08-07 |
2,370.00 |
2,454.00 |
2,359.30 |
2,442.20 |
4.6M |
| 2025-08-06 |
2,370.40 |
2,428.00 |
2,282.00 |
2,387.60 |
9.4M |
| 2025-08-05 |
2,492.00 |
2,494.10 |
2,346.10 |
2,367.20 |
7.0M |
| 2025-08-04 |
2,420.00 |
2,495.00 |
2,381.20 |
2,486.60 |
3.3M |
| 2025-08-01 |
2,429.30 |
2,470.00 |
2,383.50 |
2,411.30 |
3.1M |
| 2025-07-31 |
2,427.50 |
2,474.70 |
2,416.00 |
2,427.40 |
2.9M |
| 2025-07-30 |
2,495.00 |
2,496.60 |
2,447.00 |
2,457.50 |
1.8M |
| 2025-07-29 |
2,450.00 |
2,500.00 |
2,438.00 |
2,487.10 |
2.6M |
| 2025-07-28 |
2,460.00 |
2,524.50 |
2,427.00 |
2,449.90 |
3.5M |
| 2025-07-25 |
2,538.90 |
2,542.00 |
2,444.20 |
2,454.00 |
3.6M |
| 2025-07-24 |
2,558.90 |
2,566.00 |
2,521.00 |
2,547.80 |
2.6M |
| 2025-07-23 |
2,554.00 |
2,566.90 |
2,510.00 |
2,557.20 |
2.7M |
| 2025-07-22 |
2,570.00 |
2,570.90 |
2,540.00 |
2,548.40 |
3.2M |
| 2025-07-21 |
2,450.00 |
2,535.00 |
2,433.10 |
2,521.30 |
4.7M |
| 2025-07-18 |
2,480.00 |
2,487.10 |
2,435.00 |
2,448.50 |
3.3M |
| 2025-07-17 |
2,540.00 |
2,549.00 |
2,446.60 |
2,474.90 |
4.4M |
| 2025-07-16 |
2,550.00 |
2,585.00 |
2,523.10 |
2,530.00 |
4.4M |
| 2025-07-15 |
2,479.00 |
2,554.20 |
2,444.80 |
2,546.00 |
5.7M |
| 2025-07-14 |
2,425.00 |
2,477.20 |
2,390.80 |
2,460.70 |
7.6M |
| 2025-07-11 |
2,466.40 |
2,476.20 |
2,365.30 |
2,371.10 |
7.1M |
| 2025-07-10 |
2,534.60 |
2,545.90 |
2,460.00 |
2,466.30 |
5.1M |
| 2025-07-09 |
2,500.00 |
2,550.00 |
2,485.50 |
2,523.80 |
6.8M |
| 2025-07-08 |
2,640.00 |
2,644.00 |
2,395.00 |
2,477.00 |
18.4M |
| 2025-07-07 |
2,635.20 |
2,680.00 |
2,590.70 |
2,636.20 |
4.3M |
| 2025-07-04 |
2,778.00 |
2,778.00 |
2,613.10 |
2,635.20 |
12.9M |
| 2025-07-03 |
2,759.90 |
2,825.90 |
2,742.50 |
2,820.10 |
3.8M |
| 2025-07-02 |
2,770.00 |
2,805.00 |
2,745.00 |
2,752.40 |
2.3M |
| 2025-07-01 |
2,778.00 |
2,796.00 |
2,738.20 |
2,775.10 |
2.8M |
| 2025-06-30 |
2,788.90 |
2,805.00 |
2,753.40 |
2,770.10 |
3.0M |
| 2025-06-27 |
2,816.50 |
2,838.10 |
2,760.00 |
2,775.60 |
4.1M |
| 2025-06-26 |
2,789.00 |
2,821.00 |
2,748.00 |
2,803.00 |
3.9M |
| 2025-06-25 |
2,800.20 |
2,825.00 |
2,772.10 |
2,789.00 |
3.7M |
| 2025-06-24 |
2,850.00 |
2,865.60 |
2,777.00 |
2,785.60 |
6.1M |
| 2025-06-23 |
2,670.00 |
2,795.00 |
2,648.00 |
2,775.30 |
7.0M |
| 2025-06-20 |
2,600.00 |
2,698.40 |
2,571.00 |
2,688.10 |
5.8M |
| 2025-06-19 |
2,645.00 |
2,656.40 |
2,584.00 |
2,595.40 |
4.2M |
| 2025-06-18 |
2,525.00 |
2,664.00 |
2,500.00 |
2,633.20 |
10.0M |
| 2025-06-17 |
2,719.00 |
2,730.00 |
2,622.30 |
2,664.40 |
6.2M |
| 2025-06-16 |
2,725.00 |
2,769.00 |
2,675.00 |
2,697.40 |
5.8M |
| 2025-06-13 |
2,653.00 |
2,770.00 |
2,653.00 |
2,711.20 |
7.5M |
| 2025-06-12 |
2,860.00 |
2,860.90 |
2,748.40 |
2,754.10 |
9.6M |
| 2025-06-11 |
3,015.00 |
3,019.90 |
2,823.10 |
2,882.40 |
10.7M |
| 2025-06-10 |
3,009.30 |
3,030.00 |
2,975.20 |
3,005.40 |
7.1M |
| 2025-06-09 |
2,970.00 |
3,024.90 |
2,935.30 |
2,994.40 |
7.3M |
| 2025-06-06 |
2,939.80 |
2,985.00 |
2,920.00 |
2,933.20 |
10.4M |
| 2025-06-05 |
2,821.10 |
2,918.00 |
2,815.00 |
2,909.80 |
11.1M |
| 2025-06-04 |
2,779.90 |
2,815.00 |
2,711.00 |
2,797.10 |
6.8M |
| 2025-06-03 |
2,720.00 |
2,787.80 |
2,692.00 |
2,764.90 |
8.7M |
| 2025-06-02 |
2,690.00 |
2,735.20 |
2,647.00 |
2,693.30 |
11.0M |
| 2025-05-30 |
2,472.50 |
2,690.00 |
2,469.00 |
2,674.00 |
18.5M |
| 2025-05-29 |
2,429.00 |
2,470.00 |
2,391.00 |
2,464.50 |
6.2M |
| 2025-05-28 |
2,425.00 |
2,438.00 |
2,385.00 |
2,404.00 |
5.1M |
| 2025-05-27 |
2,450.00 |
2,450.00 |
2,395.50 |
2,404.00 |
6.6M |
| 2025-05-26 |
2,480.00 |
2,526.00 |
2,435.00 |
2,450.00 |
9.3M |
| 2025-05-23 |
2,358.00 |
2,488.00 |
2,335.00 |
2,448.00 |
16.6M |
| 2025-05-22 |
2,435.00 |
2,440.16 |
2,298.33 |
2,332.16 |
15.1M |
| 2025-05-21 |
2,466.66 |
2,490.00 |
2,400.16 |
2,435.00 |
8.3M |
| 2025-05-20 |
2,511.00 |
2,529.33 |
2,454.00 |
2,461.83 |
9.8M |
| 2025-05-19 |
2,438.33 |
2,491.66 |
2,427.33 |
2,486.33 |
6.8M |
| 2025-05-16 |
2,400.00 |
2,438.33 |
2,397.16 |
2,426.33 |
5.4M |
| 2025-05-15 |
2,450.66 |
2,450.66 |
2,370.50 |
2,382.66 |
10.1M |
| 2025-05-14 |
2,450.66 |
2,474.16 |
2,417.16 |
2,449.00 |
9.4M |
| 2025-05-13 |
2,331.74 |
2,446.99 |
2,325.57 |
2,436.83 |
16.2M |
| 2025-05-12 |
2,298.43 |
2,347.39 |
2,286.77 |
2,316.91 |
11.9M |
| 2025-05-09 |
2,165.18 |
2,215.15 |
2,159.19 |
2,189.17 |
10.6M |
| 2025-05-08 |
2,241.47 |
2,296.43 |
2,208.82 |
2,228.47 |
15.8M |
| 2025-05-07 |
2,121.88 |
2,280.94 |
2,116.05 |
2,215.98 |
32.6M |
| 2025-05-06 |
2,156.86 |
2,175.01 |
2,071.92 |
2,080.24 |
7.5M |
| 2025-05-05 |
2,115.22 |
2,157.69 |
2,088.57 |
2,149.70 |
6.6M |
| 2025-05-02 |
2,118.88 |
2,168.18 |
2,093.90 |
2,100.73 |
7.7M |
| 2025-04-30 |
2,221.81 |
2,221.81 |
2,106.06 |
2,118.22 |
7.4M |
| 2025-04-29 |
2,198.83 |
2,267.78 |
2,185.67 |
2,212.32 |
11.0M |
| 2025-04-28 |
2,098.56 |
2,197.66 |
2,089.24 |
2,186.67 |
8.7M |
| 2025-04-25 |
2,173.51 |
2,196.83 |
2,056.09 |
2,099.73 |
12.8M |
| 2025-04-24 |
2,148.53 |
2,186.50 |
2,138.54 |
2,163.02 |
8.3M |
| 2025-04-23 |
2,098.23 |
2,151.53 |
2,073.58 |
2,144.87 |
11.0M |
| 2025-04-22 |
2,114.55 |
2,134.54 |
2,073.58 |
2,079.08 |
10.1M |
| 2025-04-21 |
1,992.30 |
2,102.89 |
1,988.64 |
2,093.57 |
12.3M |
| 2025-04-17 |
1,968.32 |
2,011.96 |
1,953.83 |
1,975.65 |
7.8M |
| 2025-04-16 |
1,994.30 |
1,997.97 |
1,952.00 |
1,975.48 |
6.7M |
| 2025-04-15 |
1,915.69 |
1,990.30 |
1,905.70 |
1,984.64 |
7.9M |
| 2025-04-11 |
1,897.83 |
1,906.69 |
1,859.39 |
1,880.30 |
7.9M |
| 2025-04-09 |
1,832.15 |
1,868.72 |
1,801.30 |
1,848.18 |
9.5M |
| 2025-04-08 |
1,798.77 |
1,851.68 |
1,782.96 |
1,844.80 |
10.4M |
| 2025-04-07 |
1,665.54 |
1,748.80 |
1,658.31 |
1,726.30 |
12.6M |
| 2025-04-04 |
1,873.20 |
1,885.26 |
1,819.69 |
1,837.89 |
11.4M |
| 2025-04-03 |
1,857.40 |
1,927.75 |
1,852.57 |
1,872.34 |
13.5M |
| 2025-04-02 |
1,821.75 |
1,892.04 |
1,808.76 |
1,883.66 |
14.6M |
| 2025-04-01 |
1,846.74 |
1,857.23 |
1,808.76 |
1,820.75 |
13.9M |
| 2025-03-28 |
1,665.53 |
1,843.54 |
1,665.53 |
1,825.35 |
56.3M |
| 2025-03-27 |
1,548.94 |
1,577.25 |
1,525.02 |
1,560.38 |
20.8M |
| 2025-03-26 |
1,555.60 |
1,561.26 |
1,483.32 |
1,490.55 |
8.9M |
| 2025-03-25 |
1,560.27 |
1,591.34 |
1,537.55 |
1,549.49 |
12.4M |
| 2025-03-24 |
1,612.23 |
1,635.18 |
1,539.51 |
1,550.62 |
17.4M |
| 2025-03-21 |
1,495.31 |
1,615.56 |
1,484.02 |
1,592.16 |
21.1M |
| 2025-03-20 |
1,476.99 |
1,516.63 |
1,450.67 |
1,491.68 |
16.1M |
| 2025-03-19 |
1,387.05 |
1,470.08 |
1,384.22 |
1,463.15 |
15.5M |
| 2025-03-18 |
1,335.09 |
1,388.37 |
1,325.76 |
1,381.29 |
10.0M |
| 2025-03-17 |
1,322.29 |
1,340.75 |
1,299.44 |
1,319.88 |
8.7M |
| 2025-03-13 |
1,337.22 |
1,352.19 |
1,299.11 |
1,307.85 |
11.3M |
| 2025-03-12 |
1,287.45 |
1,355.37 |
1,287.45 |
1,337.22 |
19.0M |
| 2025-03-11 |
1,305.77 |
1,325.41 |
1,226.49 |
1,269.05 |
21.8M |
| 2025-03-10 |
1,389.05 |
1,410.30 |
1,324.44 |
1,332.07 |
12.5M |
| 2025-03-07 |
1,409.00 |
1,440.61 |
1,386.40 |
1,391.81 |
11.0M |
| 2025-03-06 |
1,459.00 |
1,460.25 |
1,404.04 |
1,416.85 |
14.7M |
| 2025-03-05 |
1,432.35 |
1,456.55 |
1,344.11 |
1,432.05 |
32.7M |
| 2025-03-04 |
1,426.39 |
1,520.61 |
1,394.71 |
1,483.53 |
19.3M |
| 2025-03-03 |
1,537.28 |
1,537.28 |
1,446.89 |
1,452.16 |
19.0M |
| 2025-02-28 |
1,705.50 |
1,731.81 |
1,516.03 |
1,543.51 |
21.5M |
| 2025-02-27 |
1,837.06 |
1,840.07 |
1,705.50 |
1,719.66 |
8.2M |
| 2025-02-25 |
1,882.05 |
1,887.16 |
1,828.75 |
1,832.75 |
5.2M |
| 2025-02-24 |
1,882.05 |
1,912.69 |
1,860.73 |
1,868.47 |
4.5M |
| 2025-02-21 |
1,978.61 |
2,014.44 |
1,902.85 |
1,917.95 |
10.1M |
| 2025-02-20 |
1,894.37 |
1,992.97 |
1,866.89 |
1,985.02 |
14.7M |
| 2025-02-19 |
1,717.16 |
1,890.27 |
1,715.48 |
1,875.72 |
11.8M |
| 2025-02-18 |
1,735.15 |
1,741.14 |
1,695.51 |
1,727.52 |
3.8M |
| 2025-02-17 |
1,698.67 |
1,743.47 |
1,655.87 |
1,735.05 |
5.8M |
| 2025-02-14 |
1,777.12 |
1,777.12 |
1,687.51 |
1,705.68 |
7.1M |
| 2025-02-13 |
1,786.78 |
1,797.09 |
1,734.15 |
1,750.62 |
5.9M |
| 2025-02-12 |
1,730.15 |
1,810.43 |
1,680.22 |
1,783.88 |
12.8M |
| 2025-02-11 |
1,882.05 |
1,886.73 |
1,715.83 |
1,727.87 |
7.2M |
| 2025-02-10 |
1,908.69 |
1,930.33 |
1,865.39 |
1,875.25 |
4.1M |
| 2025-02-07 |
1,832.08 |
1,914.92 |
1,819.79 |
1,907.39 |
8.0M |
| 2025-02-06 |
1,951.33 |
1,951.33 |
1,838.74 |
1,854.58 |
5.9M |
| 2025-02-05 |
1,871.54 |
1,950.33 |
1,855.40 |
1,943.04 |
6.2M |
| 2025-02-04 |
1,821.42 |
1,863.27 |
1,816.07 |
1,853.85 |
3.8M |
| 2025-02-03 |
1,775.78 |
1,812.09 |
1,755.47 |
1,803.90 |
3.4M |
| 2025-02-01 |
1,773.29 |
1,821.90 |
1,749.14 |
1,800.12 |
3.8M |
| 2025-01-31 |
1,750.47 |
1,771.67 |
1,738.16 |
1,767.44 |
3.3M |
| 2025-01-30 |
1,806.28 |
1,807.73 |
1,729.50 |
1,745.11 |
4.4M |
| 2025-01-29 |
1,715.49 |
1,793.57 |
1,710.85 |
1,786.36 |
5.1M |
| 2025-01-28 |
1,812.48 |
1,828.08 |
1,709.38 |
1,717.74 |
8.5M |
| 2025-01-27 |
1,901.70 |
1,919.79 |
1,789.11 |
1,812.48 |
6.1M |
| 2025-01-24 |
1,968.65 |
2,015.22 |
1,936.09 |
1,943.87 |
3.7M |
| 2025-01-23 |
1,920.32 |
1,981.98 |
1,904.11 |
1,968.55 |
4.1M |
| 2025-01-22 |
1,932.01 |
1,937.01 |
1,865.72 |
1,918.25 |
4.7M |
| 2025-01-21 |
1,998.95 |
2,001.86 |
1,912.57 |
1,928.65 |
4.2M |
| 2025-01-20 |
2,021.95 |
2,043.07 |
1,970.30 |
1,991.90 |
3.8M |
| 2025-01-17 |
1,990.97 |
2,006.84 |
1,956.99 |
1,998.22 |
3.6M |
| 2025-01-16 |
1,942.00 |
2,008.92 |
1,936.69 |
1,996.85 |
8.3M |
| 2025-01-15 |
1,848.73 |
1,935.01 |
1,848.73 |
1,927.35 |
10.9M |
| 2025-01-14 |
1,757.13 |
1,831.38 |
1,732.83 |
1,815.04 |
7.2M |
| 2025-01-13 |
1,689.01 |
1,748.77 |
1,673.22 |
1,717.69 |
6.3M |
| 2025-01-10 |
1,726.97 |
1,752.13 |
1,687.68 |
1,706.05 |
3.9M |
| 2025-01-09 |
1,798.90 |
1,808.43 |
1,729.17 |
1,733.90 |
2.9M |
| 2025-01-08 |
1,796.10 |
1,811.74 |
1,751.13 |
1,798.90 |
3.8M |
| 2025-01-07 |
1,695.51 |
1,820.42 |
1,695.51 |
1,794.87 |
6.0M |
| 2025-01-06 |
1,782.11 |
1,791.27 |
1,683.83 |
1,695.17 |
3.8M |
| 2025-01-03 |
1,829.93 |
1,852.53 |
1,769.82 |
1,778.70 |
3.2M |
| 2025-01-02 |
1,814.24 |
1,832.08 |
1,785.41 |
1,820.82 |
2.5M |
| 2025-01-01 |
1,774.79 |
1,811.63 |
1,764.13 |
1,807.43 |
2.5M |