7,447.68
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 暂无分钟K线数据 | |||||
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2022-12-30 | 5,706.32 | 5,729.09 | 5,658.59 | 5,658.64 | 4,525.7M |
| 2022-12-29 | 5,629.57 | 5,657.23 | 5,599.00 | 5,651.50 | 4,683.5M |
| 2022-12-28 | 5,663.16 | 5,727.41 | 5,657.28 | 5,689.97 | 5,295.3M |
| 2022-12-27 | 5,630.76 | 5,655.60 | 5,625.12 | 5,647.15 | 0.0M |
| 2022-12-26 | 5,630.21 | 5,637.81 | 5,615.88 | 5,618.84 | 0.0M |
| 2022-12-23 | 5,588.97 | 5,672.07 | 5,587.11 | 5,627.61 | 3,404.2M |
| 2022-12-22 | 5,631.98 | 5,695.41 | 5,610.92 | 5,660.24 | 4,380.9M |
| 2022-12-21 | 5,536.65 | 5,562.65 | 5,518.55 | 5,536.83 | 3,263.6M |
| 2022-12-20 | 5,603.36 | 5,603.39 | 5,475.12 | 5,518.46 | 4,765.4M |
| 2022-12-19 | 5,699.66 | 5,777.49 | 5,622.82 | 5,647.11 | 5,256.1M |
| 2022-12-16 | 5,632.53 | 5,723.01 | 5,611.95 | 5,687.41 | 5,448.8M |
| 2022-12-15 | 5,709.73 | 5,723.49 | 5,621.50 | 5,660.49 | 4,804.6M |
| 2022-12-14 | 5,707.68 | 5,758.70 | 5,671.53 | 5,718.87 | 5,362.9M |
| 2022-12-13 | 5,675.01 | 5,734.70 | 5,664.04 | 5,692.27 | 5,086.6M |
| 2022-12-12 | 5,726.05 | 5,767.25 | 5,664.54 | 5,682.74 | 7,006.3M |
| 2022-12-09 | 5,717.73 | 5,817.36 | 5,680.20 | 5,809.82 | 9,717.8M |
| 2022-12-08 | 5,618.98 | 5,717.91 | 5,617.85 | 5,711.32 | 7,023.0M |
| 2022-12-07 | 5,681.99 | 5,779.08 | 5,596.86 | 5,599.20 | 10,270.0M |
| 2022-12-06 | 5,621.90 | 5,735.88 | 5,617.60 | 5,700.56 | 9,212.9M |
| 2022-12-05 | 5,627.13 | 5,691.54 | 5,587.70 | 5,689.66 | 12,489.8M |
| 2022-12-02 | 5,524.53 | 5,551.56 | 5,484.73 | 5,509.29 | 7,097.4M |
| 2022-12-01 | 5,612.91 | 5,664.18 | 5,519.05 | 5,527.01 | 10,610.8M |
| 2022-11-30 | 5,400.56 | 5,496.50 | 5,380.75 | 5,482.59 | 10,065.5M |
| 2022-11-29 | 5,272.87 | 5,433.06 | 5,265.39 | 5,433.04 | 11,508.5M |
| 2022-11-28 | 5,093.64 | 5,194.13 | 5,065.34 | 5,186.55 | 7,806.3M |
| 2022-11-25 | 5,228.95 | 5,262.92 | 5,198.87 | 5,249.10 | 9,639.1M |
| 2022-11-24 | 5,286.19 | 5,306.97 | 5,213.37 | 5,240.31 | 6,469.9M |
| 2022-11-23 | 5,212.23 | 5,276.95 | 5,205.25 | 5,240.95 | 8,148.3M |
| 2022-11-22 | 5,256.40 | 5,295.54 | 5,194.30 | 5,222.26 | 8,258.9M |
| 2022-11-21 | 5,248.19 | 5,278.66 | 5,179.56 | 5,260.91 | 5,451.7M |
| 2022-11-18 | 5,410.53 | 5,424.17 | 5,317.86 | 5,328.04 | 6,341.1M |
| 2022-11-17 | 5,350.41 | 5,365.02 | 5,261.34 | 5,339.65 | 6,135.6M |
| 2022-11-16 | 5,373.82 | 5,434.08 | 5,337.16 | 5,380.11 | 7,575.3M |
| 2022-11-15 | 5,224.09 | 5,409.91 | 5,179.22 | 5,399.71 | 9,950.6M |
| 2022-11-14 | 5,321.37 | 5,349.26 | 5,194.33 | 5,212.82 | 11,631.0M |
| 2022-11-11 | 5,164.06 | 5,216.84 | 5,083.54 | 5,191.81 | 11,821.6M |
| 2022-11-10 | 4,932.43 | 4,959.44 | 4,905.26 | 4,933.48 | 5,337.8M |
| 2022-11-09 | 5,063.30 | 5,099.26 | 4,978.57 | 4,997.13 | 6,298.8M |
| 2022-11-08 | 5,096.63 | 5,126.49 | 5,024.74 | 5,067.58 | 5,382.0M |
| 2022-11-07 | 4,973.49 | 5,138.80 | 4,963.75 | 5,104.17 | 7,728.1M |
| 2022-11-04 | 4,834.30 | 5,110.83 | 4,834.30 | 5,041.18 | 9,382.2M |
| 2022-11-03 | 4,842.58 | 4,886.73 | 4,800.25 | 4,820.05 | 6,519.4M |
| 2022-11-02 | 4,803.46 | 4,938.03 | 4,779.94 | 4,912.69 | 7,857.4M |
| 2022-11-01 | 4,637.88 | 4,858.31 | 4,637.88 | 4,827.13 | 9,688.0M |
| 2022-10-31 | 4,605.90 | 4,683.43 | 4,563.38 | 4,598.06 | 8,708.9M |
| 2022-10-28 | 4,768.43 | 4,773.98 | 4,623.68 | 4,639.89 | 7,024.2M |
| 2022-10-27 | 4,884.16 | 4,900.74 | 4,791.14 | 4,797.11 | 6,877.8M |
| 2022-10-26 | 4,793.31 | 4,923.87 | 4,788.04 | 4,813.25 | 7,063.9M |
| 2022-10-25 | 4,781.90 | 4,888.96 | 4,727.26 | 4,811.86 | 6,944.5M |
| 2022-10-24 | 4,989.63 | 5,021.63 | 4,772.44 | 4,786.10 | 8,542.8M |
| 2022-10-21 | 5,079.17 | 5,113.47 | 5,051.42 | 5,070.56 | 5,347.6M |
| 2022-10-20 | 5,079.45 | 5,148.09 | 5,040.87 | 5,081.69 | 5,238.9M |
| 2022-10-19 | 5,256.60 | 5,277.50 | 5,156.11 | 5,157.76 | 4,692.4M |
| 2022-10-18 | 5,293.07 | 5,307.53 | 5,226.03 | 5,279.01 | 4,822.7M |
| 2022-10-17 | 5,216.40 | 5,266.25 | 5,168.48 | 5,243.42 | 5,648.5M |
| 2022-10-14 | 5,204.23 | 5,325.72 | 5,204.23 | 5,249.49 | 6,664.7M |
| 2022-10-13 | 5,208.93 | 5,221.53 | 5,151.27 | 5,151.27 | 5,732.1M |
| 2022-10-12 | 5,191.97 | 5,287.91 | 5,096.93 | 5,234.11 | 6,272.1M |
| 2022-10-11 | 5,261.66 | 5,262.68 | 5,198.66 | 5,212.77 | 4,856.7M |
| 2022-10-10 | 5,353.30 | 5,353.30 | 5,234.83 | 5,253.31 | 6,259.3M |
| 2022-10-07 | 5,414.65 | 5,415.47 | 5,388.67 | 5,391.10 | 733.7M |
| 2022-10-06 | 5,456.84 | 5,465.80 | 5,433.97 | 5,442.52 | 638.0M |
| 2022-10-05 | 5,406.69 | 5,466.45 | 5,392.56 | 5,455.50 | 1,412.1M |
| 2022-10-04 | 5,321.08 | 5,349.26 | 5,294.43 | 5,317.52 | 0.0M |
| 2022-10-03 | 5,321.08 | 5,349.26 | 5,294.43 | 5,317.52 | 836.5M |
| 2022-09-30 | 5,365.74 | 5,400.20 | 5,308.10 | 5,329.23 | 4,810.4M |
| 2022-09-29 | 5,478.00 | 5,481.78 | 5,348.52 | 5,384.17 | 5,505.6M |
| 2022-09-28 | 5,475.19 | 5,475.19 | 5,406.44 | 5,416.63 | 5,743.9M |
| 2022-09-27 | 5,448.73 | 5,503.40 | 5,419.90 | 5,500.08 | 5,002.7M |
| 2022-09-26 | 5,388.14 | 5,515.30 | 5,386.37 | 5,445.93 | 6,362.3M |
| 2022-09-23 | 5,420.51 | 5,467.45 | 5,401.06 | 5,413.93 | 5,361.4M |
| 2022-09-22 | 5,423.09 | 5,472.08 | 5,408.26 | 5,445.06 | 4,473.2M |
| 2022-09-21 | 5,542.03 | 5,542.03 | 5,493.32 | 5,498.03 | 4,427.5M |
| 2022-09-20 | 5,574.84 | 5,597.63 | 5,557.46 | 5,567.14 | 4,486.9M |
| 2022-09-19 | 5,544.35 | 5,571.07 | 5,515.83 | 5,543.02 | 5,273.5M |
| 2022-09-16 | 5,640.95 | 5,661.53 | 5,574.57 | 5,574.84 | 7,492.4M |
| 2022-09-15 | 5,675.41 | 5,716.97 | 5,644.99 | 5,675.07 | 6,499.7M |
| 2022-09-14 | 5,660.62 | 5,706.09 | 5,648.09 | 5,665.75 | 4,902.7M |
| 2022-09-13 | 5,768.26 | 5,787.21 | 5,733.90 | 5,752.68 | 5,803.4M |
| 2022-09-12 | 5,645.61 | 5,758.25 | 5,641.28 | 5,745.47 | 0.0M |
| 2022-09-09 | 5,645.61 | 5,758.25 | 5,641.28 | 5,745.47 | 6,504.1M |
| 2022-09-08 | 5,680.10 | 5,694.49 | 5,623.37 | 5,631.46 | 4,557.0M |
| 2022-09-07 | 5,644.01 | 5,682.70 | 5,637.97 | 5,676.78 | 4,830.0M |
| 2022-09-06 | 5,696.70 | 5,719.97 | 5,655.91 | 5,695.93 | 5,586.2M |
| 2022-09-05 | 5,688.32 | 5,698.52 | 5,638.71 | 5,687.85 | 5,297.1M |
| 2022-09-02 | 5,786.26 | 5,792.63 | 5,699.49 | 5,733.50 | 4,756.4M |
| 2022-09-01 | 5,815.69 | 5,862.02 | 5,765.94 | 5,774.21 | 5,610.1M |
| 2022-08-31 | 5,747.05 | 5,902.94 | 5,746.00 | 5,851.00 | 7,571.5M |
| 2022-08-30 | 5,846.45 | 5,847.69 | 5,760.42 | 5,821.69 | 4,987.0M |
| 2022-08-29 | 5,807.74 | 5,856.05 | 5,799.81 | 5,845.03 | 4,715.6M |
| 2022-08-26 | 5,881.75 | 5,890.35 | 5,842.38 | 5,863.12 | 5,022.1M |
| 2022-08-25 | 5,705.40 | 5,843.56 | 5,679.44 | 5,839.73 | 5,638.3M |
| 2022-08-24 | 5,786.17 | 5,791.31 | 5,688.16 | 5,699.68 | 5,754.5M |
| 2022-08-23 | 5,807.02 | 5,824.29 | 5,757.55 | 5,780.52 | 4,982.7M |
| 2022-08-22 | 5,746.37 | 5,832.83 | 5,746.00 | 5,805.72 | 4,993.4M |
| 2022-08-19 | 5,767.70 | 5,828.34 | 5,767.66 | 5,786.01 | 5,144.8M |
| 2022-08-18 | 5,837.30 | 5,837.30 | 5,776.66 | 5,787.25 | 4,309.0M |
| 2022-08-17 | 5,799.03 | 5,839.70 | 5,744.07 | 5,822.89 | 5,221.7M |
| 2022-08-16 | 5,824.90 | 5,850.99 | 5,735.00 | 5,773.79 | 4,695.9M |
| 2022-08-15 | 5,790.68 | 5,861.05 | 5,787.45 | 5,802.37 | 4,715.6M |
| 2022-08-12 | 5,806.48 | 5,824.14 | 5,772.47 | 5,814.72 | 4,787.9M |
| 2022-08-11 | 5,696.52 | 5,794.29 | 5,684.54 | 5,794.22 | 5,846.7M |
| 2022-08-10 | 5,743.47 | 5,744.51 | 5,624.21 | 5,658.65 | 4,443.8M |
| 2022-08-09 | 5,758.06 | 5,801.91 | 5,729.26 | 5,754.24 | 4,058.0M |
| 2022-08-08 | 5,773.25 | 5,802.45 | 5,746.16 | 5,761.68 | 4,159.1M |
| 2022-08-05 | 5,810.56 | 5,823.36 | 5,753.05 | 5,813.20 | 4,768.9M |
| 2022-08-04 | 5,749.65 | 5,789.43 | 5,731.24 | 5,788.00 | 4,930.6M |
| 2022-08-03 | 5,747.60 | 5,788.30 | 5,680.44 | 5,694.77 | 5,532.6M |
| 2022-08-02 | 5,767.54 | 5,767.54 | 5,659.76 | 5,714.98 | 7,165.9M |
| 2022-08-01 | 5,806.96 | 5,857.84 | 5,771.25 | 5,834.11 | 5,391.0M |
| 2022-07-29 | 5,970.39 | 5,971.86 | 5,809.73 | 5,828.63 | 5,666.5M |
| 2022-07-28 | 6,003.61 | 6,031.47 | 5,957.15 | 5,963.97 | 5,398.1M |
| 2022-07-27 | 6,011.95 | 6,021.86 | 5,968.40 | 5,979.01 | 4,356.1M |
| 2022-07-26 | 6,002.49 | 6,067.37 | 5,993.06 | 6,053.64 | 4,695.4M |
| 2022-07-25 | 6,006.03 | 6,006.05 | 5,951.77 | 5,988.79 | 4,058.1M |
| 2022-07-22 | 6,053.49 | 6,093.94 | 5,997.40 | 6,031.59 | 4,720.9M |
| 2022-07-21 | 6,066.88 | 6,082.69 | 6,002.49 | 6,015.41 | 5,470.4M |
| 2022-07-20 | 6,117.81 | 6,135.52 | 6,080.66 | 6,086.10 | 4,508.1M |
| 2022-07-19 | 6,083.32 | 6,088.91 | 6,010.69 | 6,049.75 | 4,929.1M |
| 2022-07-18 | 6,025.52 | 6,109.62 | 5,956.58 | 6,097.97 | 6,384.4M |
| 2022-07-15 | 6,065.10 | 6,127.60 | 5,985.72 | 5,995.14 | 8,220.8M |
| 2022-07-14 | 6,110.11 | 6,151.43 | 6,077.78 | 6,111.59 | 8,552.1M |
| 2022-07-13 | 6,127.61 | 6,169.00 | 6,100.96 | 6,116.33 | 7,519.3M |
| 2022-07-12 | 6,150.23 | 6,194.87 | 6,092.19 | 6,121.58 | 6,576.7M |
| 2022-07-11 | 6,273.57 | 6,274.56 | 6,156.88 | 6,189.43 | 6,972.0M |
| 2022-07-08 | 6,408.66 | 6,414.57 | 6,322.60 | 6,337.08 | 5,812.3M |
| 2022-07-07 | 6,287.93 | 6,346.84 | 6,241.13 | 6,338.99 | 6,345.7M |
| 2022-07-06 | 6,403.38 | 6,418.50 | 6,253.18 | 6,320.75 | 7,678.4M |
| 2022-07-05 | 6,439.54 | 6,471.04 | 6,348.99 | 6,399.67 | 7,106.5M |
| 2022-07-04 | 6,351.37 | 6,406.88 | 6,310.94 | 6,398.02 | 6,657.8M |
| 2022-07-01 | 6,417.30 | 6,422.70 | 6,379.03 | 6,393.44 | 0.0M |
| 2022-06-30 | 6,355.58 | 6,460.08 | 6,355.54 | 6,409.22 | 7,457.4M |
| 2022-06-29 | 6,420.82 | 6,478.55 | 6,348.02 | 6,378.10 | 8,569.1M |
| 2022-06-28 | 6,443.16 | 6,504.94 | 6,368.60 | 6,487.43 | 8,084.4M |
| 2022-06-27 | 6,423.72 | 6,536.95 | 6,422.80 | 6,461.38 | 8,793.1M |
| 2022-06-24 | 6,301.79 | 6,391.98 | 6,293.97 | 6,377.61 | 7,618.4M |
| 2022-06-23 | 6,181.99 | 6,275.68 | 6,157.86 | 6,259.76 | 6,772.5M |
| 2022-06-22 | 6,259.66 | 6,269.87 | 6,153.02 | 6,153.02 | 6,822.6M |
| 2022-06-21 | 6,215.27 | 6,284.16 | 6,190.47 | 6,264.33 | 7,322.4M |
| 2022-06-20 | 6,184.35 | 6,236.74 | 6,134.73 | 6,204.77 | 7,812.7M |
| 2022-06-17 | 6,036.11 | 6,189.98 | 6,035.27 | 6,179.92 | 7,447.3M |
| 2022-06-16 | 6,228.73 | 6,247.25 | 6,063.24 | 6,084.70 | 8,977.4M |
| 2022-06-15 | 6,117.32 | 6,275.24 | 6,116.69 | 6,197.98 | 12,910.8M |
| 2022-06-14 | 5,978.90 | 6,107.18 | 5,960.57 | 6,093.36 | 8,178.1M |
| 2022-06-13 | 6,095.05 | 6,148.55 | 6,022.30 | 6,058.33 | 8,218.2M |
| 2022-06-10 | 6,087.33 | 6,241.59 | 6,079.82 | 6,218.72 | 8,443.1M |
| 2022-06-09 | 6,244.54 | 6,264.66 | 6,129.36 | 6,168.49 | 8,274.7M |
| 2022-06-08 | 6,119.40 | 6,215.19 | 6,104.79 | 6,212.79 | 7,934.4M |
| 2022-06-07 | 6,041.16 | 6,112.46 | 6,021.70 | 6,064.35 | 7,473.7M |
| 2022-06-06 | 5,938.75 | 6,051.90 | 5,872.95 | 6,044.61 | 8,599.1M |
| 2022-06-03 | 5,890.37 | 5,912.92 | 5,877.52 | 5,906.01 | 0.0M |
| 2022-06-02 | 5,890.37 | 5,912.92 | 5,877.52 | 5,906.01 | 5,310.9M |
| 2022-06-01 | 5,964.20 | 5,972.16 | 5,912.01 | 5,946.56 | 5,836.8M |
| 2022-05-31 | 5,854.30 | 5,972.81 | 5,833.04 | 5,971.61 | 7,109.2M |
| 2022-05-30 | 5,825.35 | 5,866.39 | 5,809.00 | 5,852.14 | 6,607.1M |
| 2022-05-27 | 5,809.63 | 5,853.39 | 5,750.19 | 5,783.67 | 6,576.2M |
| 2022-05-26 | 5,701.26 | 5,716.55 | 5,615.62 | 5,694.68 | 6,038.9M |
| 2022-05-25 | 5,658.17 | 5,708.56 | 5,645.77 | 5,679.48 | 5,311.1M |
| 2022-05-24 | 5,778.42 | 5,797.93 | 5,660.12 | 5,671.99 | 6,502.4M |
| 2022-05-23 | 5,862.12 | 5,866.11 | 5,762.71 | 5,795.22 | 5,934.3M |
| 2022-05-20 | 5,792.12 | 5,877.41 | 5,792.09 | 5,869.42 | 7,633.4M |
| 2022-05-19 | 5,697.16 | 5,753.73 | 5,674.66 | 5,739.71 | 6,117.0M |
| 2022-05-18 | 5,864.90 | 5,864.91 | 5,764.53 | 5,829.23 | 5,620.5M |
| 2022-05-17 | 5,768.76 | 5,859.66 | 5,757.77 | 5,852.27 | 6,087.5M |
| 2022-05-16 | 5,814.87 | 5,821.21 | 5,692.95 | 5,725.85 | 6,006.6M |
| 2022-05-13 | 5,705.88 | 5,762.30 | 5,702.17 | 5,749.61 | 6,046.4M |
| 2022-05-12 | 5,641.13 | 5,704.42 | 5,621.46 | 5,644.52 | 6,137.2M |
| 2022-05-11 | 5,605.08 | 5,797.44 | 5,602.26 | 5,710.73 | 7,940.2M |
| 2022-05-10 | 5,488.91 | 5,642.90 | 5,471.19 | 5,620.78 | 7,638.7M |
| 2022-05-09 | 5,647.69 | 5,677.12 | 5,629.78 | 5,652.45 | 0.0M |
| 2022-05-06 | 5,726.53 | 5,756.58 | 5,665.04 | 5,674.62 | 6,593.6M |
| 2022-05-05 | 5,894.76 | 5,924.30 | 5,850.42 | 5,853.82 | 7,926.2M |
| 2022-05-04 | 5,913.20 | 5,915.30 | 5,862.12 | 5,875.59 | 804.0M |
| 2022-05-03 | 5,918.08 | 5,967.33 | 5,861.56 | 5,933.90 | 1,262.1M |
| 2022-04-29 | 5,723.74 | 5,948.77 | 5,664.74 | 5,929.77 | 9,404.5M |
| 2022-04-28 | 5,649.05 | 5,711.80 | 5,624.41 | 5,711.80 | 7,970.3M |
| 2022-04-27 | 5,503.63 | 5,640.67 | 5,497.20 | 5,625.56 | 8,776.3M |
| 2022-04-26 | 5,543.91 | 5,635.90 | 5,520.59 | 5,533.12 | 8,328.9M |
| 2022-04-25 | 5,621.24 | 5,667.34 | 5,499.23 | 5,508.76 | 9,466.7M |
| 2022-04-22 | 5,602.73 | 5,749.88 | 5,596.56 | 5,730.15 | 6,939.9M |
| 2022-04-21 | 5,733.69 | 5,780.86 | 5,655.66 | 5,695.93 | 7,093.1M |
| 2022-04-20 | 5,837.59 | 5,862.37 | 5,771.68 | 5,789.34 | 6,023.8M |
| 2022-04-19 | 5,879.11 | 5,910.55 | 5,812.34 | 5,840.19 | 6,287.1M |
| 2022-04-18 | 5,953.26 | 5,954.59 | 5,924.85 | 5,944.46 | 0.0M |
| 2022-04-15 | 5,964.29 | 6,002.60 | 5,956.74 | 5,984.63 | 0.0M |
| 2022-04-14 | 5,971.90 | 6,020.34 | 5,941.76 | 5,987.72 | 6,498.5M |
| 2022-04-13 | 5,886.55 | 5,989.61 | 5,868.17 | 5,919.99 | 6,399.6M |
| 2022-04-12 | 5,844.79 | 5,948.93 | 5,787.00 | 5,921.48 | 7,371.0M |
| 2022-04-11 | 5,958.45 | 5,958.45 | 5,804.01 | 5,815.48 | 7,481.9M |
| 2022-04-08 | 5,969.23 | 6,008.95 | 5,931.36 | 6,008.87 | 6,964.8M |
| 2022-04-07 | 6,027.54 | 6,111.22 | 5,989.80 | 5,996.39 | 7,184.3M |
| 2022-04-06 | 6,067.45 | 6,109.06 | 6,055.48 | 6,073.33 | 9,176.2M |
| 2022-04-04 | 6,090.43 | 6,140.02 | 6,078.84 | 6,136.28 | 1,223.9M |
| 2022-04-01 | 5,913.14 | 6,054.39 | 5,887.67 | 6,054.33 | 7,276.8M |
| 2022-03-31 | 6,021.16 | 6,031.94 | 5,963.00 | 5,982.98 | 7,396.5M |
| 2022-03-30 | 5,964.65 | 6,060.47 | 5,958.89 | 6,040.46 | 8,129.7M |
| 2022-03-29 | 5,896.77 | 5,948.93 | 5,884.32 | 5,909.90 | 5,781.7M |
| 2022-03-28 | 5,803.84 | 5,913.73 | 5,747.01 | 5,870.75 | 6,747.0M |
| 2022-03-25 | 5,954.16 | 5,993.15 | 5,815.47 | 5,835.53 | 6,260.7M |
| 2022-03-24 | 6,007.14 | 6,051.15 | 5,977.08 | 5,988.35 | 6,058.9M |
| 2022-03-23 | 6,054.51 | 6,112.82 | 6,008.46 | 6,061.69 | 6,856.4M |
| 2022-03-22 | 5,896.95 | 6,001.57 | 5,876.72 | 5,997.98 | 6,860.6M |
| 2022-03-21 | 6,032.53 | 6,032.60 | 5,864.28 | 5,889.91 | 6,951.1M |
| 2022-03-18 | 5,883.42 | 6,012.99 | 5,816.82 | 5,958.27 | 9,448.3M |
| 2022-03-17 | 5,969.37 | 5,998.21 | 5,840.88 | 5,949.72 | 11,516.5M |
| 2022-03-16 | 5,392.98 | 5,706.33 | 5,266.66 | 5,695.62 | 12,799.2M |
| 2022-03-15 | 5,415.16 | 5,550.52 | 5,236.22 | 5,252.59 | 13,615.9M |
| 2022-03-14 | 5,743.20 | 5,764.42 | 5,551.38 | 5,565.19 | 8,443.4M |
| 2022-03-11 | 5,800.70 | 5,896.71 | 5,693.97 | 5,861.53 | 8,556.7M |
| 2022-03-10 | 6,012.87 | 6,020.30 | 5,907.28 | 5,931.00 | 7,772.9M |
| 2022-03-09 | 5,920.48 | 5,963.08 | 5,661.36 | 5,864.38 | 10,641.7M |
| 2022-03-08 | 6,009.43 | 6,052.45 | 5,867.54 | 5,895.99 | 9,235.3M |
| 2022-03-07 | 6,121.55 | 6,121.55 | 5,993.14 | 5,996.97 | 9,340.6M |
| 2022-03-04 | 6,253.42 | 6,282.61 | 6,216.03 | 6,233.64 | 6,750.6M |
| 2022-03-03 | 6,418.91 | 6,436.19 | 6,358.76 | 6,377.30 | 7,183.4M |
| 2022-03-02 | 6,453.93 | 6,474.50 | 6,399.60 | 6,404.52 | 6,095.2M |
| 2022-03-01 | 6,435.82 | 6,514.22 | 6,427.81 | 6,485.88 | 6,265.7M |
| 2022-02-28 | 6,395.25 | 6,415.93 | 6,333.71 | 6,415.82 | 7,316.1M |
| 2022-02-25 | 6,441.08 | 6,493.36 | 6,398.62 | 6,407.20 | 7,416.1M |
| 2022-02-24 | 6,484.27 | 6,509.16 | 6,348.04 | 6,386.69 | 9,743.2M |
| 2022-02-23 | 6,541.15 | 6,582.64 | 6,519.26 | 6,569.33 | 6,147.2M |
| 2022-02-22 | 6,550.91 | 6,567.87 | 6,485.15 | 6,532.20 | 6,598.2M |
| 2022-02-21 | 6,673.88 | 6,690.61 | 6,620.37 | 6,646.40 | 6,244.2M |
| 2022-02-18 | 6,753.56 | 6,799.50 | 6,714.58 | 6,722.77 | 5,426.0M |
| 2022-02-17 | 6,773.15 | 6,812.01 | 6,748.17 | 6,789.64 | 5,235.5M |
| 2022-02-16 | 6,758.96 | 6,791.57 | 6,743.96 | 6,772.60 | 5,471.4M |
| 2022-02-15 | 6,693.93 | 6,744.75 | 6,675.54 | 6,707.16 | 7,064.8M |
| 2022-02-14 | 6,743.03 | 6,764.88 | 6,684.20 | 6,707.26 | 7,894.3M |
| 2022-02-11 | 6,795.61 | 6,858.05 | 6,774.42 | 6,800.71 | 8,809.1M |
| 2022-02-10 | 6,876.55 | 6,876.55 | 6,774.25 | 6,842.28 | 7,486.9M |
| 2022-02-09 | 6,789.70 | 6,846.02 | 6,779.38 | 6,836.24 | 8,322.7M |
| 2022-02-08 | 6,771.81 | 6,771.81 | 6,629.07 | 6,724.97 | 8,319.6M |
| 2022-02-07 | 6,806.59 | 6,835.80 | 6,745.89 | 6,798.66 | 7,851.5M |
| 2022-02-04 | 6,736.13 | 6,753.11 | 6,691.13 | 6,746.45 | 1,200.0M |
| 2022-02-03 | 6,623.78 | 6,684.47 | 6,614.21 | 6,664.40 | 0.0M |
| 2022-02-02 | 6,623.78 | 6,684.47 | 6,614.21 | 6,664.40 | 0.0M |
| 2022-02-01 | 6,623.78 | 6,684.47 | 6,614.21 | 6,664.40 | 0.0M |
| 2022-01-31 | 6,623.78 | 6,684.47 | 6,614.21 | 6,664.40 | 661.6M |
| 2022-01-28 | 6,701.73 | 6,719.02 | 6,602.56 | 6,605.45 | 6,629.7M |
| 2022-01-27 | 6,758.87 | 6,759.00 | 6,648.49 | 6,689.70 | 6,307.2M |
| 2022-01-26 | 6,807.43 | 6,848.27 | 6,738.45 | 6,820.90 | 5,502.5M |
| 2022-01-25 | 6,836.91 | 6,881.31 | 6,749.64 | 6,783.90 | 6,946.7M |
| 2022-01-24 | 6,914.19 | 6,942.07 | 6,887.33 | 6,917.76 | 6,294.1M |
| 2022-01-21 | 6,966.94 | 7,004.66 | 6,919.40 | 6,978.30 | 7,261.9M |
| 2022-01-20 | 6,818.02 | 7,004.83 | 6,817.91 | 7,002.67 | 8,546.6M |
| 2022-01-19 | 6,872.64 | 6,890.77 | 6,788.36 | 6,832.38 | 6,318.6M |
| 2022-01-18 | 6,841.05 | 6,908.06 | 6,818.82 | 6,852.21 | 6,988.4M |
| 2022-01-17 | 6,835.54 | 6,862.74 | 6,805.38 | 6,833.33 | 5,570.3M |
| 2022-01-14 | 6,830.61 | 6,868.43 | 6,812.03 | 6,836.78 | 7,323.0M |
| 2022-01-13 | 7,014.14 | 7,014.16 | 6,894.61 | 6,906.80 | 7,452.4M |
| 2022-01-12 | 6,918.13 | 6,988.96 | 6,908.89 | 6,986.03 | 7,670.9M |
| 2022-01-11 | 6,861.08 | 6,899.31 | 6,819.19 | 6,845.61 | 7,548.3M |
| 2022-01-10 | 6,800.75 | 6,876.19 | 6,764.04 | 6,866.28 | 8,302.3M |
| 2022-01-07 | 6,776.03 | 6,818.87 | 6,748.98 | 6,804.31 | 9,390.5M |
| 2022-01-06 | 6,718.16 | 6,763.17 | 6,655.77 | 6,729.69 | 7,183.2M |
| 2022-01-05 | 6,834.98 | 6,841.81 | 6,751.77 | 6,758.80 | 9,411.2M |
| 2022-01-04 | 6,907.82 | 6,914.57 | 6,798.30 | 6,867.16 | 7,097.8M |
| 2022-01-03 | 6,924.85 | 6,936.76 | 6,870.30 | 6,881.82 | 512.6M |