CAC 40 ESG (CESGP)

CESGP
🏛️ 法国 →
2,504.51
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 2,492.44 2,492.44 2,484.53 2,485.39 0.0K
09:01 2,487.10 2,488.44 2,487.10 2,487.51 0.0K
09:02 2,487.59 2,487.76 2,486.60 2,486.60 0.0K
09:03 2,486.25 2,486.43 2,484.90 2,484.90 0.0K
09:04 2,483.88 2,483.88 2,481.42 2,481.42 0.0K
09:05 2,481.55 2,481.55 2,480.81 2,481.34 0.0K
09:06 2,481.90 2,482.24 2,481.90 2,482.00 0.0K
09:07 2,481.71 2,481.74 2,479.49 2,479.49 0.0K
09:08 2,479.06 2,479.08 2,478.14 2,478.17 0.0K
09:09 2,478.87 2,480.18 2,478.87 2,480.18 0.0K
09:10 2,479.89 2,482.10 2,479.89 2,482.10 0.0K
09:11 2,481.66 2,482.01 2,480.70 2,480.70 0.0K
09:12 2,477.37 2,477.37 2,476.80 2,477.28 0.0K
09:13 2,477.02 2,477.28 2,476.74 2,476.74 0.0K
09:14 2,476.33 2,476.33 2,475.68 2,475.88 0.0K
09:15 2,475.83 2,478.98 2,475.83 2,478.98 0.0K
09:16 2,479.12 2,479.12 2,478.54 2,478.86 0.0K
09:17 2,479.32 2,479.85 2,479.32 2,479.60 0.0K
09:18 2,480.14 2,480.30 2,480.03 2,480.03 0.0K
09:19 2,479.82 2,481.03 2,479.77 2,481.03 0.0K
09:20 2,480.85 2,481.40 2,480.85 2,481.26 0.0K
09:21 2,481.40 2,481.95 2,481.40 2,481.95 0.0K
09:22 2,482.73 2,483.40 2,482.73 2,483.40 0.0K
09:23 2,483.65 2,485.53 2,483.65 2,485.53 0.0K
09:24 2,485.67 2,486.20 2,485.67 2,486.20 0.0K
09:25 2,486.34 2,487.14 2,486.34 2,486.47 0.0K
09:26 2,487.35 2,487.52 2,487.35 2,487.43 0.0K
09:27 2,487.45 2,487.78 2,487.45 2,487.78 0.0K
09:28 2,488.13 2,488.47 2,488.13 2,488.22 0.0K
09:29 2,488.25 2,488.25 2,488.04 2,488.04 0.0K
09:30 2,487.80 2,488.17 2,487.80 2,488.07 0.0K
09:31 2,488.05 2,488.88 2,488.05 2,488.88 0.0K
09:32 2,488.78 2,488.78 2,488.06 2,488.64 0.0K
09:33 2,489.05 2,489.05 2,487.87 2,487.87 0.0K
09:34 2,488.10 2,489.21 2,488.10 2,489.21 0.0K
09:35 2,489.24 2,490.11 2,489.24 2,490.05 0.0K
09:36 2,490.28 2,491.29 2,490.28 2,491.29 0.0K
09:37 2,491.31 2,492.50 2,491.31 2,492.36 0.0K
09:38 2,492.57 2,492.57 2,491.73 2,491.73 0.0K
09:39 2,491.34 2,491.34 2,490.00 2,490.00 0.0K
09:40 2,489.56 2,490.20 2,489.56 2,489.70 0.0K
09:41 2,489.55 2,489.55 2,488.41 2,488.41 0.0K
09:42 2,488.40 2,488.98 2,488.40 2,488.86 0.0K
09:43 2,488.58 2,488.58 2,487.77 2,487.77 0.0K
09:44 2,487.94 2,488.42 2,487.94 2,487.99 0.0K
09:45 2,487.89 2,487.89 2,486.90 2,486.90 0.0K
09:46 2,486.12 2,486.28 2,485.90 2,486.28 0.0K
09:47 2,486.04 2,486.12 2,485.56 2,485.61 0.0K
09:48 2,485.83 2,485.83 2,485.29 2,485.73 0.0K
09:49 2,485.79 2,485.79 2,484.50 2,484.50 0.0K
09:50 2,484.12 2,484.12 2,483.29 2,483.37 0.0K
09:51 2,483.43 2,484.85 2,483.43 2,484.85 0.0K
09:52 2,485.07 2,485.73 2,485.07 2,485.13 0.0K
09:53 2,485.54 2,485.54 2,484.17 2,484.17 0.0K
09:54 2,484.12 2,484.12 2,482.93 2,483.36 0.0K
09:55 2,483.73 2,485.20 2,483.73 2,485.20 0.0K
09:56 2,484.92 2,485.17 2,484.91 2,484.91 0.0K
09:57 2,484.93 2,485.15 2,484.93 2,485.14 0.0K
09:58 2,485.23 2,485.28 2,485.15 2,485.28 0.0K
09:59 2,486.04 2,486.50 2,486.04 2,486.50 0.0K
10:00 2,486.90 2,487.91 2,486.90 2,487.91 0.0K
10:01 2,487.66 2,487.66 2,486.12 2,486.12 0.0K
10:02 2,486.04 2,486.42 2,486.04 2,486.25 0.0K
10:03 2,486.61 2,487.01 2,486.37 2,487.01 0.0K
10:04 2,487.18 2,487.25 2,487.01 2,487.25 0.0K
10:05 2,487.41 2,487.78 2,487.41 2,487.78 0.0K
10:06 2,488.10 2,488.10 2,487.88 2,488.08 0.0K
10:07 2,487.84 2,488.34 2,487.84 2,488.34 0.0K
10:08 2,488.45 2,488.82 2,488.19 2,488.82 0.0K
10:09 2,488.79 2,488.79 2,488.44 2,488.44 0.0K
10:10 2,488.37 2,488.55 2,488.37 2,488.48 0.0K
10:11 2,488.47 2,488.47 2,488.06 2,488.06 0.0K
10:12 2,487.57 2,487.57 2,486.68 2,486.83 0.0K
10:13 2,486.68 2,486.82 2,485.95 2,485.95 0.0K
10:14 2,485.82 2,486.26 2,485.78 2,485.78 0.0K
10:15 2,485.66 2,485.66 2,484.46 2,484.75 0.0K
10:16 2,485.05 2,485.05 2,484.47 2,484.47 0.0K
10:17 2,484.25 2,485.51 2,484.25 2,485.51 0.0K
10:18 2,485.29 2,485.42 2,485.26 2,485.38 0.0K
10:19 2,485.30 2,485.36 2,484.95 2,484.95 0.0K
10:20 2,484.92 2,485.16 2,484.92 2,485.05 0.0K
10:21 2,485.07 2,485.28 2,485.07 2,485.26 0.0K
10:22 2,484.98 2,485.18 2,484.59 2,485.18 0.0K
10:23 2,485.17 2,485.34 2,485.17 2,485.34 0.0K
10:24 2,485.30 2,485.30 2,484.54 2,484.54 0.0K
10:25 2,484.83 2,484.83 2,484.46 2,484.76 0.0K
10:26 2,484.84 2,485.12 2,484.77 2,485.12 0.0K
10:27 2,485.08 2,485.15 2,484.75 2,484.78 0.0K
10:28 2,485.02 2,485.10 2,484.95 2,484.99 0.0K
10:29 2,485.17 2,485.17 2,484.07 2,484.07 0.0K
10:30 2,484.15 2,484.44 2,484.15 2,484.28 0.0K
10:31 2,484.24 2,484.31 2,483.00 2,483.00 0.0K
10:32 2,482.93 2,482.93 2,482.68 2,482.68 0.0K
10:33 2,482.58 2,483.05 2,482.58 2,483.01 0.0K
10:34 2,482.98 2,482.98 2,482.55 2,482.55 0.0K
10:35 2,482.35 2,482.46 2,482.28 2,482.37 0.0K
10:36 2,482.31 2,482.31 2,482.11 2,482.11 0.0K
10:37 2,482.01 2,482.01 2,481.67 2,481.74 0.0K
10:38 2,481.63 2,481.63 2,481.14 2,481.14 0.0K
10:39 2,480.86 2,480.87 2,480.72 2,480.87 0.0K
10:40 2,481.30 2,481.30 2,480.96 2,480.98 0.0K
10:41 2,480.76 2,480.76 2,480.00 2,480.00 0.0K
10:42 2,479.23 2,479.56 2,479.13 2,479.15 0.0K
10:43 2,478.97 2,478.99 2,478.75 2,478.86 0.0K
10:44 2,478.84 2,479.07 2,478.84 2,479.06 0.0K
10:45 2,479.04 2,479.56 2,479.04 2,479.51 0.0K
10:46 2,479.69 2,479.69 2,479.28 2,479.28 0.0K
10:47 2,478.99 2,478.99 2,478.63 2,478.63 0.0K
10:48 2,478.52 2,479.26 2,478.52 2,479.08 0.0K
10:49 2,479.10 2,479.12 2,478.88 2,478.88 0.0K
10:50 2,478.75 2,478.75 2,478.55 2,478.55 0.0K
10:51 2,478.41 2,478.41 2,478.04 2,478.04 0.0K
10:52 2,477.96 2,477.96 2,476.87 2,476.88 0.0K
10:53 2,476.84 2,477.40 2,476.72 2,477.40 0.0K
10:54 2,477.45 2,477.93 2,477.43 2,477.93 0.0K
10:55 2,477.76 2,478.13 2,477.63 2,477.63 0.0K
10:56 2,477.66 2,478.13 2,477.66 2,478.13 0.0K
10:57 2,478.60 2,478.81 2,478.60 2,478.76 0.0K
10:58 2,478.88 2,478.92 2,478.23 2,478.23 0.0K
10:59 2,477.81 2,477.81 2,477.45 2,477.45 0.0K
11:00 2,477.27 2,477.31 2,477.21 2,477.27 0.0K
11:01 2,477.61 2,478.31 2,477.61 2,478.31 0.0K
11:02 2,478.54 2,478.66 2,478.44 2,478.45 0.0K
11:03 2,478.80 2,479.10 2,478.80 2,479.10 0.0K
11:04 2,478.98 2,478.98 2,477.59 2,477.59 0.0K
11:05 2,477.45 2,477.45 2,476.75 2,476.97 0.0K
11:06 2,476.86 2,476.94 2,476.85 2,476.89 0.0K
11:07 2,476.81 2,477.99 2,476.81 2,477.99 0.0K
11:08 2,477.88 2,477.94 2,477.48 2,477.48 0.0K
11:09 2,477.63 2,477.70 2,477.53 2,477.53 0.0K
11:10 2,477.61 2,478.14 2,477.61 2,477.62 0.0K
11:11 2,477.46 2,478.61 2,477.46 2,478.61 0.0K
11:12 2,478.60 2,478.60 2,478.55 2,478.55 0.0K
11:13 2,478.57 2,478.65 2,478.57 2,478.65 0.0K
11:14 2,478.76 2,478.77 2,478.67 2,478.67 0.0K
11:15 2,478.80 2,478.92 2,478.36 2,478.36 0.0K
11:16 2,478.40 2,479.05 2,478.40 2,479.05 0.0K
11:17 2,479.14 2,479.30 2,479.14 2,479.30 0.0K
11:18 2,479.68 2,480.63 2,479.68 2,480.63 0.0K
11:19 2,480.63 2,481.76 2,480.63 2,481.76 0.0K
11:20 2,481.85 2,482.23 2,481.85 2,482.23 0.0K
11:21 2,482.30 2,482.30 2,482.11 2,482.11 0.0K
11:22 2,482.03 2,482.14 2,482.03 2,482.14 0.0K
11:23 2,482.16 2,482.27 2,482.09 2,482.16 0.0K
11:24 2,482.20 2,482.20 2,481.81 2,481.94 0.0K
11:25 2,482.14 2,482.38 2,482.14 2,482.21 0.0K
11:26 2,482.37 2,482.64 2,481.68 2,481.68 0.0K
11:27 2,481.50 2,481.50 2,481.26 2,481.26 0.0K
11:28 2,481.21 2,481.21 2,480.64 2,480.70 0.0K
11:29 2,480.69 2,480.81 2,480.64 2,480.81 0.0K
11:30 2,480.74 2,480.74 2,480.21 2,480.58 0.0K
11:31 2,480.53 2,480.53 2,480.26 2,480.38 0.0K
11:32 2,480.49 2,480.49 2,479.83 2,479.83 0.0K
11:33 2,479.71 2,479.71 2,479.49 2,479.49 0.0K
11:34 2,479.34 2,479.34 2,478.55 2,478.55 0.0K
11:35 2,478.75 2,479.02 2,478.75 2,478.86 0.0K
11:36 2,479.19 2,479.21 2,479.16 2,479.16 0.0K
11:37 2,478.92 2,478.97 2,478.70 2,478.81 0.0K
11:38 2,478.58 2,479.03 2,478.53 2,479.03 0.0K
11:39 2,479.17 2,479.17 2,478.63 2,478.69 0.0K
11:40 2,478.57 2,478.70 2,478.43 2,478.43 0.0K
11:41 2,478.18 2,478.18 2,477.18 2,477.18 0.0K
11:42 2,477.42 2,477.89 2,477.42 2,477.66 0.0K
11:43 2,477.43 2,477.52 2,477.26 2,477.52 0.0K
11:44 2,477.51 2,477.64 2,477.31 2,477.31 0.0K
11:45 2,477.09 2,477.09 2,474.60 2,475.94 0.0K
11:46 2,476.01 2,477.59 2,476.01 2,477.59 0.0K
11:47 2,477.85 2,478.41 2,477.85 2,478.41 0.0K
11:48 2,478.51 2,478.51 2,477.80 2,478.14 0.0K
11:49 2,478.15 2,478.95 2,478.15 2,478.95 0.0K
11:50 2,478.53 2,478.79 2,478.53 2,478.79 0.0K
11:51 2,478.88 2,479.04 2,478.74 2,478.74 0.0K
11:52 2,478.30 2,478.30 2,477.85 2,477.85 0.0K
11:53 2,477.81 2,477.81 2,477.11 2,477.11 0.0K
11:54 2,477.08 2,477.84 2,477.08 2,477.83 0.0K
11:55 2,478.47 2,478.64 2,478.46 2,478.64 0.0K
11:56 2,478.81 2,478.91 2,478.64 2,478.64 0.0K
11:57 2,478.47 2,478.53 2,478.47 2,478.53 0.0K
11:58 2,478.33 2,478.51 2,478.32 2,478.32 0.0K
11:59 2,478.13 2,478.49 2,478.13 2,478.35 0.0K
12:00 2,478.30 2,478.64 2,478.30 2,478.39 0.0K
12:01 2,477.81 2,477.81 2,477.61 2,477.61 0.0K
12:02 2,477.58 2,478.01 2,477.58 2,478.01 0.0K
12:03 2,478.41 2,478.41 2,478.18 2,478.18 0.0K
12:04 2,478.03 2,478.03 2,477.17 2,477.17 0.0K
12:05 2,477.25 2,477.25 2,476.47 2,476.47 0.0K
12:06 2,476.30 2,476.30 2,476.02 2,476.19 0.0K
12:07 2,476.16 2,476.56 2,476.16 2,476.35 0.0K
12:08 2,476.31 2,477.03 2,476.31 2,477.03 0.0K
12:09 2,476.99 2,476.99 2,476.74 2,476.74 0.0K
12:10 2,476.70 2,476.70 2,476.64 2,476.69 0.0K
12:11 2,476.83 2,477.21 2,476.83 2,477.21 0.0K
12:12 2,477.19 2,477.52 2,477.19 2,477.50 0.0K
12:13 2,477.62 2,478.02 2,477.38 2,477.38 0.0K
12:14 2,477.51 2,477.73 2,477.36 2,477.36 0.0K
12:15 2,477.44 2,477.84 2,477.25 2,477.79 0.0K
12:16 2,477.77 2,478.15 2,477.72 2,478.15 0.0K
12:17 2,478.34 2,478.34 2,478.13 2,478.24 0.0K
12:18 2,478.28 2,478.47 2,478.28 2,478.41 0.0K
12:19 2,478.83 2,479.16 2,478.83 2,479.16 0.0K
12:20 2,479.22 2,479.79 2,479.22 2,479.79 0.0K
12:21 2,480.12 2,480.73 2,480.12 2,480.73 0.0K
12:22 2,480.41 2,480.89 2,480.41 2,480.55 0.0K
12:23 2,480.52 2,481.01 2,480.38 2,480.38 0.0K
12:24 2,480.47 2,480.78 2,480.47 2,480.78 0.0K
12:25 2,480.91 2,480.91 2,480.81 2,480.81 0.0K
12:26 2,480.38 2,480.38 2,479.48 2,479.53 0.0K
12:27 2,479.25 2,479.64 2,479.12 2,479.64 0.0K
12:28 2,479.61 2,479.69 2,479.51 2,479.51 0.0K
12:29 2,479.76 2,480.03 2,479.76 2,479.88 0.0K
12:30 2,480.00 2,480.00 2,479.91 2,479.98 0.0K
12:31 2,479.78 2,480.04 2,479.58 2,480.04 0.0K
12:32 2,480.06 2,480.22 2,480.06 2,480.18 0.0K
12:33 2,480.18 2,480.28 2,480.18 2,480.19 0.0K
12:34 2,480.13 2,480.13 2,479.99 2,480.13 0.0K
12:35 2,480.16 2,480.33 2,480.16 2,480.29 0.0K
12:36 2,480.08 2,480.08 2,479.87 2,479.87 0.0K
12:37 2,479.79 2,480.00 2,479.66 2,480.00 0.0K
12:38 2,480.53 2,480.94 2,480.53 2,480.68 0.0K
12:39 2,480.67 2,481.60 2,480.67 2,481.60 0.0K
12:40 2,481.72 2,481.72 2,481.29 2,481.29 0.0K
12:41 2,481.09 2,481.09 2,480.23 2,480.24 0.0K
12:42 2,480.58 2,481.01 2,480.33 2,480.33 0.0K
12:43 2,480.04 2,480.61 2,480.04 2,480.48 0.0K
12:44 2,480.32 2,480.96 2,480.32 2,480.96 0.0K
12:45 2,480.95 2,480.95 2,480.24 2,480.24 0.0K
12:46 2,480.04 2,480.33 2,479.73 2,479.73 0.0K
12:47 2,479.64 2,479.66 2,479.51 2,479.66 0.0K
12:48 2,479.93 2,480.48 2,479.93 2,480.48 0.0K
12:49 2,480.55 2,481.26 2,480.55 2,481.26 0.0K
12:50 2,481.33 2,481.79 2,481.33 2,481.79 0.0K
12:51 2,481.85 2,482.11 2,481.76 2,481.76 0.0K
12:52 2,481.76 2,482.10 2,481.49 2,482.10 0.0K
12:53 2,482.02 2,482.14 2,482.00 2,482.14 0.0K
12:54 2,482.25 2,482.70 2,482.25 2,482.70 0.0K
12:55 2,482.74 2,482.75 2,482.03 2,482.03 0.0K
12:56 2,481.93 2,482.23 2,481.93 2,482.11 0.0K
12:57 2,482.00 2,482.00 2,481.53 2,481.53 0.0K
12:58 2,481.56 2,481.56 2,481.33 2,481.33 0.0K
12:59 2,481.42 2,481.47 2,481.42 2,481.47 0.0K
13:00 2,481.39 2,481.39 2,480.64 2,480.64 0.0K
13:01 2,480.51 2,480.51 2,480.43 2,480.44 0.0K
13:02 2,479.94 2,479.94 2,479.13 2,479.13 0.0K
13:03 2,479.62 2,480.11 2,479.62 2,480.11 0.0K
13:04 2,480.55 2,480.56 2,480.52 2,480.52 0.0K
13:05 2,480.55 2,480.55 2,480.29 2,480.29 0.0K
13:06 2,480.20 2,480.20 2,479.50 2,479.50 0.0K
13:07 2,479.39 2,479.39 2,479.20 2,479.20 0.0K
13:08 2,479.19 2,479.23 2,478.90 2,478.90 0.0K
13:09 2,478.83 2,479.07 2,478.75 2,479.07 0.0K
13:10 2,479.20 2,479.20 2,477.87 2,477.87 0.0K
13:11 2,477.20 2,477.20 2,476.71 2,476.76 0.0K
13:12 2,476.55 2,476.55 2,475.95 2,475.95 0.0K
13:13 2,476.34 2,476.34 2,476.02 2,476.04 0.0K
13:14 2,476.01 2,476.01 2,475.44 2,475.44 0.0K
13:15 2,475.58 2,475.98 2,475.58 2,475.98 0.0K
13:16 2,476.16 2,476.31 2,476.10 2,476.31 0.0K
13:17 2,476.32 2,476.32 2,476.26 2,476.26 0.0K
13:18 2,476.24 2,476.30 2,476.11 2,476.22 0.0K
13:19 2,476.30 2,476.45 2,476.13 2,476.45 0.0K
13:20 2,476.61 2,476.61 2,474.39 2,474.39 0.0K
13:21 2,473.40 2,474.21 2,473.40 2,474.21 0.0K
13:22 2,474.26 2,474.26 2,473.64 2,474.15 0.0K
13:23 2,474.26 2,474.53 2,474.09 2,474.53 0.0K
13:24 2,474.75 2,475.07 2,474.75 2,475.07 0.0K
13:25 2,475.19 2,475.87 2,475.19 2,475.81 0.0K
13:26 2,476.12 2,476.30 2,476.06 2,476.06 0.0K
13:27 2,475.75 2,476.03 2,475.75 2,476.00 0.0K
13:28 2,476.00 2,476.20 2,476.00 2,476.20 0.0K
13:29 2,476.17 2,476.20 2,476.14 2,476.20 0.0K
13:30 2,475.85 2,475.85 2,475.14 2,475.64 0.0K
13:31 2,475.55 2,475.55 2,474.05 2,474.05 0.0K
13:32 2,473.91 2,473.91 2,473.66 2,473.66 0.0K
13:33 2,473.65 2,473.69 2,473.34 2,473.34 0.0K
13:34 2,473.51 2,473.72 2,473.15 2,473.21 0.0K
13:35 2,473.28 2,473.28 2,472.89 2,472.89 0.0K
13:36 2,473.24 2,473.63 2,473.24 2,473.63 0.0K
13:37 2,473.73 2,473.87 2,473.67 2,473.67 0.0K
13:38 2,473.75 2,474.10 2,473.75 2,473.79 0.0K
13:39 2,473.71 2,473.71 2,473.07 2,473.07 0.0K
13:40 2,472.96 2,473.04 2,472.83 2,472.83 0.0K
13:41 2,472.93 2,473.19 2,472.93 2,473.08 0.0K
13:42 2,472.90 2,473.04 2,472.90 2,473.04 0.0K
13:43 2,473.09 2,473.45 2,473.09 2,473.43 0.0K
13:44 2,473.35 2,473.47 2,473.30 2,473.30 0.0K
13:45 2,473.34 2,473.41 2,473.29 2,473.41 0.0K
13:46 2,474.03 2,474.44 2,474.03 2,474.27 0.0K
13:47 2,474.57 2,474.73 2,474.57 2,474.73 0.0K
13:48 2,474.94 2,475.48 2,474.94 2,475.48 0.0K
13:49 2,475.71 2,476.02 2,475.71 2,476.02 0.0K
13:50 2,476.29 2,476.71 2,476.29 2,476.71 0.0K
13:51 2,476.68 2,476.68 2,475.97 2,476.11 0.0K
13:52 2,476.45 2,476.87 2,476.45 2,476.87 0.0K
13:53 2,476.98 2,477.43 2,476.98 2,477.43 0.0K
13:54 2,477.43 2,477.43 2,477.06 2,477.06 0.0K
13:55 2,476.86 2,477.09 2,476.86 2,477.09 0.0K
13:56 2,477.15 2,477.49 2,477.15 2,477.44 0.0K
13:57 2,477.19 2,477.35 2,476.90 2,477.12 0.0K
13:58 2,477.15 2,477.15 2,476.15 2,476.15 0.0K
13:59 2,476.02 2,476.04 2,475.82 2,476.04 0.0K
14:00 2,476.04 2,476.04 2,475.44 2,475.44 0.0K
14:01 2,475.08 2,475.43 2,475.08 2,475.43 0.0K
14:02 2,475.39 2,475.48 2,475.34 2,475.34 0.0K
14:03 2,475.71 2,476.19 2,475.71 2,476.19 0.0K
14:04 2,476.66 2,476.87 2,476.66 2,476.87 0.0K
14:05 2,476.83 2,476.83 2,476.49 2,476.69 0.0K
14:06 2,476.76 2,477.04 2,476.62 2,477.04 0.0K
14:07 2,476.96 2,476.96 2,476.61 2,476.70 0.0K
14:08 2,476.67 2,476.78 2,476.67 2,476.73 0.0K
14:09 2,476.86 2,476.86 2,476.78 2,476.78 0.0K
14:10 2,476.72 2,476.72 2,476.64 2,476.68 0.0K
14:11 2,476.80 2,476.80 2,476.12 2,476.31 0.0K
14:12 2,475.74 2,475.96 2,475.74 2,475.78 0.0K
14:13 2,475.74 2,475.89 2,474.93 2,474.93 0.0K
14:14 2,474.25 2,474.28 2,474.25 2,474.28 0.0K
14:15 2,474.26 2,474.26 2,473.98 2,474.05 0.0K
14:16 2,473.89 2,474.19 2,473.89 2,474.19 0.0K
14:17 2,474.45 2,475.01 2,474.45 2,474.89 0.0K
14:18 2,474.81 2,475.08 2,474.81 2,475.08 0.0K
14:19 2,475.06 2,475.27 2,474.84 2,475.27 0.0K
14:20 2,475.38 2,475.38 2,475.16 2,475.18 0.0K
14:21 2,474.93 2,475.15 2,474.93 2,475.15 0.0K
14:22 2,475.61 2,476.02 2,475.61 2,475.98 0.0K
14:23 2,476.02 2,476.19 2,476.02 2,476.19 0.0K
14:24 2,475.41 2,475.46 2,475.15 2,475.15 0.0K
14:25 2,475.11 2,475.50 2,475.11 2,475.40 0.0K
14:26 2,475.22 2,475.33 2,475.19 2,475.19 0.0K
14:27 2,475.02 2,475.02 2,474.44 2,474.44 0.0K
14:28 2,474.45 2,474.45 2,473.98 2,474.01 0.0K
14:29 2,474.34 2,474.46 2,474.34 2,474.46 0.0K
14:30 2,474.51 2,474.51 2,473.96 2,473.96 0.0K
14:31 2,473.55 2,473.55 2,473.16 2,473.45 0.0K
14:32 2,473.89 2,473.89 2,473.81 2,473.83 0.0K
14:33 2,472.59 2,472.59 2,471.79 2,471.83 0.0K
14:34 2,471.80 2,471.98 2,471.70 2,471.98 0.0K
14:35 2,471.91 2,472.47 2,471.90 2,472.47 0.0K
14:36 2,472.45 2,472.57 2,472.35 2,472.35 0.0K
14:37 2,471.96 2,471.96 2,471.80 2,471.84 0.0K
14:38 2,472.01 2,472.11 2,471.97 2,472.11 0.0K
14:39 2,472.41 2,472.71 2,472.41 2,472.71 0.0K
14:40 2,472.77 2,473.19 2,472.77 2,473.19 0.0K
14:41 2,473.16 2,473.27 2,473.07 2,473.20 0.0K
14:42 2,473.23 2,473.78 2,473.20 2,473.78 0.0K
14:43 2,473.79 2,473.81 2,473.30 2,473.30 0.0K
14:44 2,473.40 2,474.36 2,473.40 2,474.05 0.0K
14:45 2,473.86 2,473.86 2,472.63 2,472.63 0.0K
14:46 2,472.47 2,472.72 2,472.47 2,472.72 0.0K
14:47 2,472.88 2,473.40 2,472.88 2,473.40 0.0K
14:48 2,473.42 2,473.42 2,473.17 2,473.17 0.0K
14:49 2,473.41 2,473.83 2,473.37 2,473.83 0.0K
14:50 2,473.84 2,474.07 2,473.84 2,473.91 0.0K
14:51 2,473.81 2,473.94 2,473.56 2,473.94 0.0K
14:52 2,473.75 2,473.75 2,473.39 2,473.47 0.0K
14:53 2,473.42 2,473.45 2,473.08 2,473.12 0.0K
14:54 2,472.63 2,472.67 2,472.38 2,472.67 0.0K
14:55 2,472.67 2,472.96 2,472.60 2,472.96 0.0K
14:56 2,473.08 2,474.34 2,473.08 2,474.34 0.0K
14:57 2,474.42 2,475.78 2,474.42 2,475.78 0.0K
14:58 2,475.25 2,475.65 2,475.25 2,475.65 0.0K
14:59 2,475.85 2,475.85 2,475.61 2,475.65 0.0K
15:00 2,475.50 2,476.26 2,475.50 2,476.26 0.0K
15:01 2,476.26 2,476.67 2,476.26 2,476.67 0.0K
15:02 2,476.32 2,476.42 2,476.13 2,476.13 0.0K
15:03 2,476.01 2,476.20 2,476.01 2,476.11 0.0K
15:04 2,476.33 2,476.44 2,476.17 2,476.44 0.0K
15:05 2,476.52 2,477.35 2,476.52 2,477.35 0.0K
15:06 2,477.37 2,477.77 2,477.37 2,477.77 0.0K
15:07 2,477.75 2,477.88 2,477.75 2,477.88 0.0K
15:08 2,477.76 2,477.76 2,477.07 2,477.09 0.0K
15:09 2,477.10 2,477.16 2,477.03 2,477.03 0.0K
15:10 2,476.92 2,476.97 2,476.89 2,476.95 0.0K
15:11 2,476.89 2,476.89 2,476.43 2,476.43 0.0K
15:12 2,476.10 2,476.30 2,476.02 2,476.10 0.0K
15:13 2,476.17 2,476.17 2,475.64 2,475.64 0.0K
15:14 2,475.86 2,476.95 2,475.86 2,476.95 0.0K
15:15 2,477.29 2,477.29 2,476.89 2,476.92 0.0K
15:16 2,477.21 2,477.21 2,476.62 2,476.62 0.0K
15:17 2,476.41 2,476.52 2,476.36 2,476.52 0.0K
15:18 2,476.66 2,476.99 2,476.66 2,476.94 0.0K
15:19 2,477.05 2,478.30 2,477.05 2,478.26 0.0K
15:20 2,478.32 2,478.82 2,478.32 2,478.82 0.0K
15:21 2,478.47 2,478.70 2,478.46 2,478.70 0.0K
15:22 2,478.97 2,479.18 2,478.95 2,479.18 0.0K
15:23 2,479.48 2,479.48 2,478.92 2,479.43 0.0K
15:24 2,479.41 2,479.71 2,479.41 2,479.71 0.0K
15:25 2,479.78 2,479.78 2,479.58 2,479.58 0.0K
15:26 2,479.36 2,479.36 2,479.04 2,479.04 0.0K
15:27 2,478.80 2,478.80 2,478.69 2,478.69 0.0K
15:28 2,478.00 2,478.63 2,478.00 2,478.63 0.0K
15:29 2,478.84 2,479.12 2,478.84 2,479.12 0.0K
15:30 2,478.84 2,479.07 2,478.60 2,478.60 0.0K
15:31 2,478.86 2,479.59 2,478.68 2,479.59 0.0K
15:32 2,479.46 2,479.85 2,479.46 2,479.56 0.0K
15:33 2,480.01 2,480.29 2,480.01 2,480.14 0.0K
15:34 2,480.27 2,480.27 2,480.04 2,480.12 0.0K
15:35 2,480.46 2,480.56 2,480.41 2,480.56 0.0K
15:36 2,480.41 2,480.41 2,479.29 2,479.29 0.0K
15:37 2,479.05 2,479.26 2,478.83 2,479.02 0.0K
15:38 2,478.77 2,478.77 2,478.06 2,478.06 0.0K
15:39 2,478.13 2,478.59 2,478.13 2,478.35 0.0K
15:40 2,478.29 2,478.29 2,476.91 2,476.91 0.0K
15:41 2,476.96 2,476.96 2,476.42 2,476.42 0.0K
15:42 2,476.53 2,476.53 2,476.19 2,476.19 0.0K
15:43 2,475.97 2,476.40 2,475.97 2,476.29 0.0K
15:44 2,476.12 2,476.64 2,476.03 2,476.59 0.0K
15:45 2,477.15 2,478.37 2,477.15 2,478.37 0.0K
15:46 2,478.29 2,478.29 2,477.66 2,478.06 0.0K
15:47 2,478.26 2,479.05 2,478.26 2,479.04 0.0K
15:48 2,479.12 2,479.42 2,479.12 2,479.14 0.0K
15:49 2,479.40 2,479.50 2,479.40 2,479.49 0.0K
15:50 2,479.54 2,480.60 2,479.54 2,480.59 0.0K
15:51 2,480.53 2,480.91 2,480.53 2,480.65 0.0K
15:52 2,480.03 2,480.04 2,479.49 2,479.49 0.0K
15:53 2,479.15 2,479.22 2,479.02 2,479.02 0.0K
15:54 2,478.68 2,478.71 2,478.27 2,478.27 0.0K
15:55 2,478.30 2,479.01 2,478.30 2,479.01 0.0K
15:56 2,478.89 2,479.09 2,478.76 2,478.76 0.0K
15:57 2,478.42 2,478.42 2,477.84 2,478.10 0.0K
15:58 2,477.93 2,478.72 2,477.93 2,478.72 0.0K
15:59 2,478.50 2,478.53 2,478.43 2,478.43 0.0K
16:00 2,478.16 2,478.87 2,478.16 2,478.87 0.0K
16:01 2,478.54 2,479.49 2,478.54 2,479.49 0.0K
16:02 2,479.73 2,480.88 2,479.73 2,480.88 0.0K
16:03 2,480.02 2,480.02 2,479.62 2,479.85 0.0K
16:04 2,479.94 2,480.85 2,479.94 2,480.85 0.0K
16:05 2,481.20 2,481.29 2,481.13 2,481.29 0.0K
16:06 2,481.40 2,481.72 2,481.25 2,481.25 0.0K
16:07 2,481.01 2,481.27 2,480.80 2,480.80 0.0K
16:08 2,480.92 2,481.16 2,480.92 2,481.16 0.0K
16:09 2,481.04 2,481.67 2,481.04 2,481.67 0.0K
16:10 2,481.75 2,481.75 2,480.72 2,480.79 0.0K
16:11 2,481.19 2,482.03 2,481.19 2,481.75 0.0K
16:12 2,481.60 2,481.60 2,481.10 2,481.56 0.0K
16:13 2,481.26 2,481.26 2,480.86 2,480.86 0.0K
16:14 2,480.98 2,480.98 2,480.85 2,480.91 0.0K
16:15 2,481.55 2,481.68 2,481.55 2,481.56 0.0K
16:16 2,481.45 2,481.45 2,480.92 2,480.92 0.0K
16:17 2,480.93 2,480.93 2,480.25 2,480.25 0.0K
16:18 2,480.14 2,480.14 2,479.67 2,479.67 0.0K
16:19 2,479.74 2,480.69 2,479.74 2,480.69 0.0K
16:20 2,480.84 2,480.84 2,480.67 2,480.84 0.0K
16:21 2,480.90 2,481.86 2,480.90 2,481.86 0.0K
16:22 2,481.39 2,481.58 2,481.29 2,481.58 0.0K
16:23 2,481.71 2,482.50 2,481.71 2,482.50 0.0K
16:24 2,482.34 2,482.34 2,481.92 2,482.28 0.0K
16:25 2,482.30 2,482.59 2,482.30 2,482.33 0.0K
16:26 2,482.35 2,483.17 2,482.35 2,483.17 0.0K
16:27 2,482.86 2,483.09 2,482.86 2,483.09 0.0K
16:28 2,483.54 2,483.54 2,482.30 2,482.30 0.0K
16:29 2,481.98 2,482.28 2,481.93 2,481.93 0.0K
16:30 2,481.78 2,481.96 2,481.68 2,481.96 0.0K
16:31 2,482.00 2,482.67 2,482.00 2,482.67 0.0K
16:32 2,482.34 2,482.89 2,482.34 2,482.89 0.0K
16:33 2,482.87 2,482.87 2,482.70 2,482.76 0.0K
16:34 2,482.54 2,482.54 2,482.32 2,482.32 0.0K
16:35 2,482.42 2,482.61 2,482.16 2,482.61 0.0K
16:36 2,482.71 2,482.71 2,482.33 2,482.33 0.0K
16:37 2,482.19 2,482.40 2,482.19 2,482.34 0.0K
16:38 2,482.41 2,482.93 2,482.41 2,482.93 0.0K
16:39 2,482.85 2,483.24 2,482.85 2,483.24 0.0K
16:40 2,483.19 2,483.19 2,482.40 2,482.40 0.0K
16:41 2,482.08 2,482.53 2,482.08 2,482.43 0.0K
16:42 2,482.45 2,482.62 2,482.45 2,482.54 0.0K
16:43 2,482.38 2,482.98 2,482.38 2,482.98 0.0K
16:44 2,482.92 2,483.00 2,482.64 2,483.00 0.0K
16:45 2,483.16 2,483.44 2,483.16 2,483.38 0.0K
16:46 2,483.47 2,483.90 2,483.47 2,483.81 0.0K
16:47 2,483.86 2,484.31 2,483.65 2,484.31 0.0K
16:48 2,484.50 2,484.84 2,484.50 2,484.84 0.0K
16:49 2,485.01 2,485.32 2,485.01 2,485.32 0.0K
16:50 2,484.90 2,484.90 2,484.49 2,484.53 0.0K
16:51 2,484.37 2,484.79 2,484.37 2,484.79 0.0K
16:52 2,484.73 2,485.42 2,484.73 2,485.42 0.0K
16:53 2,485.78 2,486.23 2,485.78 2,486.14 0.0K
16:54 2,485.92 2,486.08 2,485.92 2,485.92 0.0K
16:55 2,485.91 2,485.95 2,485.78 2,485.78 0.0K
16:56 2,485.43 2,485.60 2,485.43 2,485.59 0.0K
16:57 2,485.96 2,485.96 2,485.65 2,485.65 0.0K
16:58 2,485.60 2,485.78 2,485.25 2,485.25 0.0K
16:59 2,485.25 2,485.31 2,485.00 2,485.00 0.0K
17:00 2,485.56 2,485.56 2,484.75 2,484.75 0.0K
17:01 2,484.44 2,484.56 2,484.16 2,484.16 0.0K
17:02 2,484.12 2,484.29 2,484.10 2,484.12 0.0K
17:03 2,483.63 2,483.63 2,483.45 2,483.45 0.0K
17:04 2,483.29 2,483.29 2,483.16 2,483.17 0.0K
17:05 2,483.21 2,483.35 2,482.97 2,483.35 0.0K
17:06 2,483.48 2,483.50 2,483.46 2,483.46 0.0K
17:07 2,483.39 2,483.39 2,482.73 2,482.73 0.0K
17:08 2,482.53 2,482.53 2,482.22 2,482.22 0.0K
17:09 2,482.37 2,482.37 2,482.10 2,482.32 0.0K
17:10 2,482.47 2,482.59 2,482.47 2,482.59 0.0K
17:11 2,482.60 2,483.09 2,482.60 2,483.09 0.0K
17:12 2,483.07 2,483.07 2,482.84 2,482.84 0.0K
17:13 2,482.84 2,482.98 2,482.70 2,482.98 0.0K
17:14 2,483.12 2,483.29 2,483.12 2,483.27 0.0K
17:15 2,483.12 2,483.25 2,482.55 2,482.55 0.0K
17:16 2,482.63 2,482.63 2,482.13 2,482.13 0.0K
17:17 2,481.95 2,481.95 2,481.70 2,481.85 0.0K
17:18 2,481.83 2,481.83 2,481.32 2,481.45 0.0K
17:19 2,481.57 2,481.57 2,480.91 2,480.91 0.0K
17:20 2,480.75 2,480.75 2,480.10 2,480.10 0.0K
17:21 2,480.08 2,480.30 2,480.00 2,480.00 0.0K
17:22 2,479.96 2,479.96 2,479.22 2,479.22 0.0K
17:23 2,479.01 2,479.01 2,478.83 2,478.86 0.0K
17:24 2,478.92 2,479.27 2,478.92 2,479.02 0.0K
17:25 2,478.61 2,478.61 2,478.48 2,478.48 0.0K
17:26 2,478.27 2,478.27 2,477.26 2,477.26 0.0K
17:27 2,477.13 2,477.13 2,476.87 2,476.99 0.0K
17:28 2,477.38 2,477.38 2,477.26 2,477.38 0.0K
17:29 2,477.52 2,477.70 2,477.50 2,477.70 0.0K
17:30 2,477.44 2,477.44 2,477.44 2,477.44 0.0K
17:31 2,477.44 2,477.44 2,477.44 2,477.44 0.0K
17:32 2,477.44 2,477.44 2,477.44 2,477.44 0.0K
17:33 2,477.44 2,477.44 2,477.44 2,477.44 0.0K
17:34 2,477.44 2,477.44 2,477.44 2,477.44 0.0K
17:35 2,477.44 2,482.64 2,477.44 2,482.64 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,489.36 2,506.99 2,488.51 2,504.51 0.0M
2025-09-25 2,484.53 2,492.57 2,471.70 2,482.64 0.0M
2025-09-24 2,511.81 2,512.09 2,488.68 2,493.25 0.0M
2025-09-22 2,505.29 2,505.46 2,489.15 2,498.68 0.0M
2025-09-19 2,514.32 2,533.87 2,507.69 2,507.69 0.0M
2025-09-18 2,498.04 2,519.60 2,486.41 2,508.50 0.0M
2025-09-17 2,501.69 2,502.42 2,483.14 2,486.03 0.0M
2025-09-16 2,516.09 2,523.18 2,491.10 2,493.34 0.0M
2025-09-15 2,502.18 2,530.94 2,500.36 2,518.07 0.0M
2025-09-12 2,497.08 2,501.58 2,477.55 2,495.44 0.0M
2025-09-11 2,478.39 2,501.59 2,475.61 2,493.82 0.0M
2025-09-10 2,478.27 2,494.12 2,468.75 2,472.31 0.0M
2025-09-09 2,472.77 2,485.27 2,464.73 2,469.45 0.0M
2025-09-08 2,457.00 2,471.17 2,448.75 2,468.14 0.0M
2025-09-05 2,459.51 2,461.72 2,438.89 2,447.89 0.0M
2025-09-04 2,452.85 2,460.33 2,443.52 2,450.76 0.0M
2025-09-03 2,449.72 2,463.55 2,440.29 2,459.65 0.0M
2025-09-02 2,458.93 2,461.96 2,432.39 2,434.70 0.0M
2025-09-01 2,456.43 2,463.32 2,447.58 2,451.04 0.0M
2025-08-29 2,465.42 2,472.46 2,450.43 2,450.43 0.0M
2025-08-28 2,473.92 2,495.05 2,463.13 2,472.50 0.0M
2025-08-27 2,455.97 2,471.77 2,451.62 2,465.91 0.0M
2025-08-26 2,456.69 2,467.73 2,439.24 2,454.44 0.0M
2025-08-25 2,525.57 2,527.31 2,491.56 2,493.54 0.0M
2025-08-22 2,517.36 2,542.69 2,517.36 2,534.28 0.0M
2025-08-21 2,534.74 2,534.74 2,514.69 2,523.98 0.0M
2025-08-20 2,529.03 2,546.77 2,523.40 2,536.63 0.0M
2025-08-19 2,512.02 2,541.36 2,511.51 2,538.70 0.0M
2025-08-18 2,522.53 2,522.53 2,498.85 2,508.28 0.0M
2025-08-15 2,518.69 2,527.16 2,511.42 2,519.36 0.0M
2025-08-14 2,489.94 2,505.27 2,488.64 2,504.66 0.0M
2025-08-13 2,471.98 2,488.73 2,470.95 2,484.34 0.0M
2025-08-12 2,457.67 2,465.62 2,447.16 2,463.57 0.0M
2025-08-11 2,471.03 2,471.03 2,447.28 2,448.16 0.0M
2025-08-08 2,462.68 2,473.45 2,452.93 2,463.53 0.0M
2025-08-07 2,435.43 2,462.60 2,431.91 2,453.82 0.0M
2025-08-06 2,438.38 2,441.32 2,423.19 2,428.31 0.0M
2025-08-05 2,445.89 2,445.89 2,424.23 2,427.11 0.0M
2025-08-04 2,416.60 2,433.60 2,412.58 2,433.50 0.0M
2025-08-01 2,443.55 2,449.08 2,397.74 2,405.67 0.0M
2025-07-31 2,513.49 2,521.97 2,476.57 2,476.57 0.0M
2025-07-30 2,505.52 2,529.16 2,503.93 2,509.55 0.0M
2025-07-29 2,498.60 2,527.40 2,497.92 2,505.55 0.0M
2025-07-28 2,530.18 2,532.05 2,485.56 2,487.73 0.0M
2025-07-25 2,483.63 2,507.00 2,476.57 2,500.98 0.0M
2025-07-24 2,512.15 2,520.26 2,489.48 2,496.37 0.0M
2025-07-23 2,501.48 2,510.65 2,492.95 2,504.03 0.0M
2025-07-22 2,479.72 2,482.52 2,463.57 2,470.71 0.0M
2025-07-21 2,496.55 2,500.81 2,473.94 2,487.16 0.0M
2025-07-18 2,505.60 2,511.28 2,491.28 2,495.23 0.0M
2025-07-17 2,486.24 2,495.93 2,482.78 2,494.89 0.0M
2025-07-16 2,462.91 2,477.01 2,460.45 2,460.45 0.0M
2025-07-15 2,489.70 2,495.69 2,471.74 2,471.74 0.0M
2025-07-14 2,472.32 2,486.35 2,469.00 2,486.08 0.0M
2025-07-11 2,507.66 2,510.24 2,487.62 2,491.20 0.0M
2025-07-10 2,520.10 2,531.04 2,513.05 2,518.41 0.0M
2025-07-09 2,483.28 2,512.42 2,480.26 2,510.18 0.0M
2025-07-08 2,470.58 2,477.28 2,454.45 2,475.48 0.0M
2025-07-07 2,456.26 2,465.29 2,450.29 2,464.34 0.0M
2025-07-04 2,457.81 2,457.81 2,438.85 2,453.15 0.0M
2025-07-03 2,472.68 2,475.01 2,458.01 2,470.74 0.0M
2025-07-02 2,459.41 2,475.73 2,445.21 2,465.74 0.0M
2025-07-01 2,446.45 2,446.98 2,426.50 2,444.18 0.0M
2025-06-30 2,458.87 2,458.87 2,442.77 2,444.51 0.0M
2025-06-27 2,423.50 2,450.99 2,422.35 2,450.99 0.0M
2025-06-26 2,415.23 2,417.84 2,397.63 2,404.73 0.0M
2025-06-25 2,430.94 2,439.82 2,405.50 2,405.83 0.0M
2025-06-24 2,444.12 2,448.79 2,423.43 2,426.33 0.0M
2025-06-23 2,394.51 2,411.70 2,380.94 2,393.02 0.0M
2025-06-20 2,411.09 2,425.35 2,405.24 2,409.03 0.0M
2025-06-19 2,415.37 2,419.44 2,394.95 2,395.21 0.0M
2025-06-18 2,440.63 2,448.43 2,426.02 2,431.58 0.0M
2025-06-17 2,442.88 2,445.27 2,426.92 2,439.07 0.0M
2025-06-16 2,447.18 2,468.54 2,446.41 2,461.95 0.0M
2025-06-13 2,431.19 2,447.65 2,427.69 2,441.22 0.0M
2025-06-12 2,460.33 2,473.70 2,444.16 2,467.21 0.0M
2025-06-11 2,485.88 2,495.62 2,473.35 2,473.35 0.0M
2025-06-10 2,481.02 2,489.27 2,474.54 2,482.22 0.0M
2025-06-09 2,488.13 2,491.97 2,478.34 2,484.66 0.0M
2025-06-06 2,489.28 2,493.98 2,480.06 2,490.29 0.0M
2025-06-05 2,495.63 2,504.96 2,478.77 2,488.10 0.0M
2025-06-04 2,485.66 2,503.59 2,481.19 2,492.57 0.0M
2025-06-03 2,471.38 2,475.05 2,454.58 2,474.82 0.0M
2025-06-02 2,461.72 2,469.33 2,447.10 2,466.95 0.0M
2025-05-30 2,480.37 2,492.02 2,474.04 2,474.78 0.0M
2025-05-29 2,510.45 2,511.32 2,484.09 2,484.09 0.0M
2025-05-28 2,495.63 2,506.17 2,485.19 2,485.46 0.0M
2025-05-27 2,491.19 2,505.19 2,487.98 2,496.24 0.0M
2025-05-26 2,497.52 2,499.81 2,486.45 2,494.51 0.0M
2025-05-23 2,507.83 2,511.37 2,428.55 2,466.87 0.0M
2025-05-22 2,506.19 2,511.64 2,485.15 2,504.58 0.0M
2025-05-21 2,516.19 2,524.35 2,503.56 2,517.50 0.0M
2025-05-20 2,511.83 2,529.95 2,505.42 2,525.94 0.0M
2025-05-19 2,492.71 2,505.95 2,484.57 2,505.95 0.0M
2025-05-16 2,504.45 2,514.30 2,494.05 2,505.15 0.0M
2025-05-15 2,483.60 2,497.95 2,481.53 2,497.95 0.0M
2025-05-14 2,500.57 2,501.33 2,479.24 2,490.73 0.0M
2025-05-13 2,497.06 2,506.11 2,495.93 2,502.35 0.0M
2025-05-12 2,485.33 2,507.18 2,474.82 2,499.45 0.0M
2025-05-09 2,468.18 2,477.77 2,464.76 2,471.74 0.0M
2025-05-08 2,444.69 2,465.30 2,440.70 2,456.50 0.0M
2025-05-07 2,447.26 2,450.65 2,429.67 2,434.20 0.0M
2025-05-06 2,467.92 2,468.77 2,437.37 2,455.18 0.0M
2025-05-05 2,467.25 2,471.64 2,458.20 2,464.68 0.0M
2025-05-02 2,455.49 2,481.93 2,447.18 2,477.93 0.0M
2025-04-30 2,414.04 2,422.45 2,391.43 2,416.38 0.0M
2025-04-29 2,401.95 2,408.13 2,391.12 2,398.07 0.0M
2025-04-28 2,396.42 2,418.16 2,396.42 2,403.15 0.0M
2025-04-25 2,399.62 2,401.67 2,385.28 2,387.83 0.0M
2025-04-24 2,355.65 2,380.76 2,347.51 2,378.67 0.0M
2025-04-23 2,339.29 2,389.64 2,339.29 2,367.22 0.0M
2025-04-22 2,303.31 2,315.80 2,283.14 2,315.80 0.0M
2025-04-17 2,311.63 2,317.29 2,294.82 2,303.01 0.0M
2025-04-16 2,305.34 2,318.11 2,292.79 2,317.26 0.0M
2025-04-15 2,294.67 2,324.93 2,289.98 2,322.28 0.0M
2025-04-14 2,293.04 2,314.18 2,286.47 2,303.04 0.0M
2025-04-11 2,276.64 2,281.17 2,217.20 2,251.22 0.0M
2025-04-10 2,301.71 2,329.25 2,253.54 2,253.54 0.0M
2025-04-09 2,180.27 2,209.35 2,142.68 2,167.25 0.0M
2025-04-08 2,217.00 2,265.30 2,192.21 2,240.36 0.0M
2025-04-07 2,142.57 2,295.01 2,126.50 2,182.15 0.0M
2025-04-04 2,377.16 2,381.39 2,272.23 2,291.39 0.0M
2025-04-03 2,411.04 2,428.47 2,387.95 2,393.03 0.0M
2025-04-02 2,459.07 2,462.39 2,439.94 2,462.39 0.0M
2025-04-01 2,453.43 2,470.64 2,446.59 2,468.63 0.0M
2025-03-31 2,460.68 2,460.68 2,428.92 2,438.19 0.0M
2025-03-28 2,488.93 2,498.60 2,475.46 2,483.21 0.0M
2025-03-27 2,492.65 2,510.26 2,480.59 2,501.94 0.0M
2025-03-26 2,545.33 2,546.20 2,509.99 2,512.01 0.0M
2025-03-25 2,524.29 2,553.77 2,524.29 2,541.67 0.0M
2025-03-24 2,547.25 2,549.80 2,515.13 2,519.11 0.0M
2025-03-21 2,534.15 2,538.24 2,517.71 2,527.87 0.0M
2025-03-20 2,567.70 2,570.29 2,534.84 2,544.27 0.0M
2025-03-19 2,556.28 2,578.84 2,553.23 2,574.92 0.0M
2025-03-18 2,553.20 2,565.11 2,549.21 2,559.08 0.0M
2025-03-17 2,531.54 2,548.64 2,523.67 2,544.96 0.0M
2025-03-14 2,493.20 2,535.51 2,490.78 2,529.68 0.0M
2025-03-13 2,513.75 2,529.10 2,495.72 2,498.32 0.0M
2025-03-12 2,520.49 2,545.45 2,500.79 2,514.48 0.0M
2025-03-11 2,544.98 2,550.42 2,492.36 2,499.81 0.0M
2025-03-10 2,571.11 2,574.47 2,527.51 2,530.10 0.0M
2025-03-07 2,573.38 2,577.01 2,540.92 2,559.58 0.0M
2025-03-06 2,589.10 2,594.95 2,555.28 2,586.09 0.0M
2025-03-05 2,566.10 2,593.03 2,558.18 2,575.17 0.0M
2025-03-04 2,545.24 2,554.03 2,510.88 2,526.08 0.0M
2025-03-03 2,548.88 2,587.97 2,533.31 2,570.17 0.0M
2025-02-28 2,519.75 2,541.33 2,514.47 2,541.33 0.0M
2025-02-27 2,539.83 2,548.80 2,518.71 2,537.26 0.0M
2025-02-26 2,539.36 2,563.20 2,533.43 2,552.48 0.0M
2025-02-25 2,519.24 2,533.76 2,515.73 2,520.15 0.0M
2025-02-24 2,541.24 2,546.42 2,518.48 2,527.48 0.0M
2025-02-21 2,538.80 2,554.98 2,537.81 2,548.00 0.0M
2025-02-20 2,541.36 2,551.42 2,528.75 2,533.33 0.0M
2025-02-19 2,560.09 2,560.13 2,524.19 2,528.76 0.0M
2025-02-18 2,561.12 2,567.27 2,546.42 2,561.06 0.0M
2025-02-17 2,553.65 2,559.04 2,549.57 2,555.99 0.0M
2025-02-14 2,550.24 2,563.90 2,547.23 2,551.66 0.0M
2025-02-13 2,539.63 2,553.40 2,527.73 2,547.31 0.0M
2025-02-12 2,513.47 2,523.33 2,495.40 2,513.98 0.0M
2025-02-11 2,504.15 2,511.32 2,498.81 2,509.71 0.0M
2025-02-10 2,503.56 2,503.56 2,503.56 2,503.56 0.0M
2025-02-07 2,500.78 2,509.33 2,485.57 2,491.55 0.0M
2025-02-06 2,472.82 2,508.48 2,469.53 2,503.46 0.0M
2025-02-05 2,467.20 2,469.69 2,454.23 2,464.31 0.0M
2025-02-04 2,471.31 2,479.32 2,451.44 2,474.27 0.0M
2025-02-03 2,446.85 2,473.87 2,443.24 2,466.41 0.0M
2025-01-31 2,496.64 2,511.86 2,489.26 2,496.20 0.0M
2025-01-30 2,480.92 2,496.72 2,478.43 2,493.47 0.0M
2025-01-29 2,472.90 2,479.06 2,464.08 2,471.09 0.0M
2025-01-28 2,482.09 2,500.15 2,475.95 2,481.18 0.0M
2025-01-27 2,475.26 2,494.13 2,464.77 2,485.99 0.0M
2025-01-24 2,507.62 2,517.97 2,488.55 2,495.94 0.0M
2025-01-23 2,471.00 2,486.08 2,463.53 2,485.26 0.0M
2025-01-22 2,447.17 2,475.65 2,443.38 2,465.08 0.0M
2025-01-21 2,428.44 2,444.52 2,424.67 2,443.17 0.0M
2025-01-20 2,425.56 2,440.03 2,420.61 2,430.42 0.0M
2025-01-17 2,412.96 2,428.57 2,408.16 2,422.22 0.0M
2025-01-16 2,383.71 2,398.10 2,375.53 2,398.10 0.0M
2025-01-15 2,339.08 2,363.86 2,330.85 2,349.29 0.0M
2025-01-14 2,352.89 2,356.76 2,332.99 2,332.99 0.0M
2025-01-13 2,326.17 2,330.69 2,307.42 2,325.63 0.0M
2025-01-10 2,357.96 2,363.41 2,330.58 2,335.22 0.0M
2025-01-09 2,334.60 2,361.61 2,331.77 2,356.73 0.0M
2025-01-08 2,355.58 2,359.30 2,327.56 2,344.63 0.0M
2025-01-07 2,347.35 2,367.17 2,336.24 2,356.95 0.0M
2025-01-06 2,303.16 2,347.97 2,300.81 2,345.63 0.0M
2025-01-03 2,328.15 2,328.15 2,288.98 2,292.84 0.0M
2025-01-02 2,325.18 2,332.87 2,296.24 2,329.71 0.0M