7,689.47
最后更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 5,468.90 | 5,528.22 | 5,458.66 | 5,528.22 | 1,835.4M |
| 2023-12-28 | 5,431.41 | 5,486.54 | 5,423.93 | 5,474.10 | 2,993.0M |
| 2023-12-27 | 5,413.50 | 5,438.72 | 5,378.52 | 5,432.88 | 1,792.2M |
| 2023-12-26 | 5,424.16 | 5,434.77 | 5,406.82 | 5,413.90 | 1,367.6M |
| 2023-12-25 | 5,415.07 | 5,433.25 | 5,408.24 | 5,425.56 | 1,212.9M |
| 2023-12-22 | 5,421.88 | 5,442.97 | 5,386.97 | 5,418.41 | 1,887.5M |
| 2023-12-21 | 5,377.95 | 5,420.35 | 5,356.79 | 5,412.87 | 2,058.5M |
| 2023-12-20 | 5,409.32 | 5,439.29 | 5,387.86 | 5,387.86 | 1,742.9M |
| 2023-12-19 | 5,401.56 | 5,416.65 | 5,377.77 | 5,403.29 | 1,522.9M |
| 2023-12-18 | 5,375.89 | 5,421.63 | 5,352.79 | 5,405.90 | 1,906.6M |
| 2023-12-15 | 5,433.60 | 5,467.90 | 5,386.89 | 5,388.61 | 1,899.2M |
| 2023-12-14 | 5,451.89 | 5,462.83 | 5,409.96 | 5,411.15 | 1,335.2M |
| 2023-12-13 | 5,488.92 | 5,489.16 | 5,430.27 | 5,432.30 | 1,792.2M |
| 2023-12-12 | 5,422.37 | 5,500.26 | 5,411.30 | 5,498.40 | 2,216.1M |
| 2023-12-11 | 5,390.74 | 5,446.13 | 5,322.87 | 5,436.11 | 2,766.4M |
| 2023-12-08 | 5,413.12 | 5,452.36 | 5,401.35 | 5,409.31 | 2,872.9M |
| 2023-12-07 | 5,408.25 | 5,435.08 | 5,362.89 | 5,419.28 | 2,130.2M |
| 2023-12-06 | 5,426.41 | 5,432.26 | 5,370.05 | 5,406.72 | 2,350.1M |
| 2023-12-05 | 5,508.70 | 5,508.70 | 5,427.26 | 5,429.67 | 1,875.0M |
| 2023-12-04 | 5,530.50 | 5,548.49 | 5,508.11 | 5,510.90 | 1,595.7M |
| 2023-12-01 | 5,537.45 | 5,548.39 | 5,505.38 | 5,529.50 | 2,047.4M |
| 2023-11-30 | 5,514.12 | 5,543.58 | 5,509.74 | 5,540.07 | 1,976.1M |
| 2023-11-29 | 5,578.68 | 5,579.49 | 5,502.51 | 5,513.71 | 2,020.6M |
| 2023-11-28 | 5,601.06 | 5,607.59 | 5,566.43 | 5,578.52 | 1,509.5M |
| 2023-11-27 | 5,638.45 | 5,640.01 | 5,569.92 | 5,600.10 | 2,056.4M |
| 2023-11-24 | 5,634.74 | 5,651.37 | 5,627.04 | 5,640.31 | 1,537.8M |
| 2023-11-23 | 5,639.54 | 5,644.29 | 5,619.10 | 5,639.21 | 1,287.8M |
| 2023-11-22 | 5,650.58 | 5,670.31 | 5,641.42 | 5,641.42 | 1,315.8M |
| 2023-11-21 | 5,661.57 | 5,693.66 | 5,651.03 | 5,660.01 | 1,797.5M |
| 2023-11-20 | 5,623.55 | 5,652.95 | 5,603.45 | 5,648.83 | 1,417.0M |
| 2023-11-17 | 5,640.31 | 5,643.91 | 5,599.67 | 5,616.28 | 1,467.5M |
| 2023-11-16 | 5,657.42 | 5,670.51 | 5,635.60 | 5,649.05 | 1,577.9M |
| 2023-11-15 | 5,655.25 | 5,676.60 | 5,640.78 | 5,654.89 | 1,656.4M |
| 2023-11-14 | 5,617.52 | 5,641.90 | 5,608.29 | 5,629.94 | 1,687.0M |
| 2023-11-13 | 5,647.82 | 5,648.52 | 5,590.19 | 5,616.89 | 1,609.9M |
| 2023-11-10 | 5,672.72 | 5,697.52 | 5,633.73 | 5,643.35 | 1,883.1M |
| 2023-11-09 | 5,650.62 | 5,693.75 | 5,648.88 | 5,685.25 | 1,863.0M |
| 2023-11-08 | 5,671.35 | 5,690.13 | 5,639.45 | 5,657.60 | 1,697.8M |
| 2023-11-07 | 5,680.97 | 5,694.22 | 5,658.92 | 5,680.93 | 1,728.0M |
| 2023-11-06 | 5,696.41 | 5,704.54 | 5,669.47 | 5,685.57 | 2,537.2M |
| 2023-11-03 | 5,704.11 | 5,712.50 | 5,672.73 | 5,685.50 | 1,798.9M |
| 2023-11-02 | 5,678.48 | 5,725.56 | 5,675.63 | 5,701.07 | 1,867.5M |
| 2023-11-01 | 5,674.49 | 5,676.20 | 5,636.80 | 5,666.11 | 1,969.0M |
| 2023-10-31 | 5,637.58 | 5,671.73 | 5,615.67 | 5,665.50 | 2,414.8M |
| 2023-10-30 | 5,720.33 | 5,720.94 | 5,631.17 | 5,654.72 | 3,547.2M |
| 2023-10-27 | 5,752.69 | 5,777.59 | 5,718.27 | 5,750.04 | 2,406.3M |
| 2023-10-26 | 5,693.57 | 5,768.02 | 5,688.52 | 5,758.27 | 2,016.8M |
| 2023-10-25 | 5,728.15 | 5,731.94 | 5,679.60 | 5,704.89 | 2,389.8M |
| 2023-10-24 | 5,748.65 | 5,752.00 | 5,675.30 | 5,693.13 | 2,487.0M |
| 2023-10-23 | 5,758.40 | 5,782.47 | 5,704.38 | 5,734.47 | 1,963.4M |
| 2023-10-20 | 5,764.71 | 5,800.82 | 5,738.04 | 5,769.72 | 2,099.1M |
| 2023-10-19 | 5,903.22 | 5,903.22 | 5,778.03 | 5,782.26 | 2,877.0M |
| 2023-10-18 | 5,923.69 | 5,956.24 | 5,908.96 | 5,917.25 | 2,008.5M |
| 2023-10-17 | 5,916.01 | 5,936.86 | 5,897.21 | 5,929.03 | 1,617.3M |
| 2023-10-16 | 5,915.67 | 5,922.15 | 5,880.12 | 5,912.65 | 2,050.2M |
| 2023-10-13 | 5,880.06 | 5,947.29 | 5,866.50 | 5,917.01 | 2,954.0M |
| 2023-10-12 | 5,908.54 | 5,930.34 | 5,870.24 | 5,914.57 | 3,612.9M |
| 2023-10-11 | 5,863.10 | 5,873.46 | 5,818.90 | 5,833.67 | 2,121.7M |
| 2023-10-10 | 5,887.11 | 5,899.93 | 5,838.32 | 5,838.32 | 1,733.2M |
| 2023-10-09 | 5,860.42 | 5,870.32 | 5,816.02 | 5,855.64 | 2,015.4M |
| 2023-09-28 | 5,895.95 | 5,912.08 | 5,885.21 | 5,890.66 | 1,505.1M |
| 2023-09-27 | 5,923.73 | 5,930.10 | 5,874.95 | 5,876.86 | 1,789.9M |
| 2023-09-26 | 5,936.25 | 5,953.23 | 5,902.49 | 5,911.48 | 1,638.5M |
| 2023-09-25 | 5,930.28 | 5,957.53 | 5,906.16 | 5,935.37 | 2,237.9M |
| 2023-09-22 | 5,882.97 | 5,939.06 | 5,851.22 | 5,934.15 | 2,327.1M |
| 2023-09-21 | 5,911.25 | 5,927.77 | 5,865.60 | 5,873.55 | 2,002.3M |
| 2023-09-20 | 5,887.13 | 5,923.35 | 5,866.08 | 5,908.85 | 2,272.4M |
| 2023-09-19 | 5,846.36 | 5,893.71 | 5,842.27 | 5,889.47 | 2,104.3M |
| 2023-09-18 | 5,842.91 | 5,855.77 | 5,811.98 | 5,855.10 | 1,705.3M |
| 2023-09-15 | 5,890.48 | 5,916.28 | 5,833.35 | 5,846.66 | 2,483.8M |
| 2023-09-14 | 5,835.45 | 5,879.87 | 5,827.10 | 5,877.35 | 2,637.6M |
| 2023-09-13 | 5,831.61 | 5,845.41 | 5,804.33 | 5,821.21 | 1,451.8M |
| 2023-09-12 | 5,827.37 | 5,834.90 | 5,813.87 | 5,819.44 | 1,199.9M |
| 2023-09-11 | 5,823.01 | 5,852.69 | 5,809.62 | 5,828.41 | 1,899.3M |
| 2023-09-08 | 5,826.22 | 5,832.03 | 5,806.17 | 5,817.17 | 1,127.1M |
| 2023-09-07 | 5,848.34 | 5,868.01 | 5,826.86 | 5,835.01 | 1,737.8M |
| 2023-09-06 | 5,825.11 | 5,863.26 | 5,812.41 | 5,852.97 | 1,419.9M |
| 2023-09-05 | 5,883.08 | 5,883.08 | 5,829.52 | 5,834.09 | 1,861.5M |
| 2023-09-04 | 5,813.92 | 5,911.02 | 5,810.77 | 5,900.52 | 2,857.9M |
| 2023-09-01 | 5,759.07 | 5,821.32 | 5,758.66 | 5,789.05 | 2,052.9M |
| 2023-08-31 | 5,758.79 | 5,806.14 | 5,731.16 | 5,737.09 | 2,183.0M |
| 2023-08-30 | 5,819.95 | 5,819.95 | 5,749.03 | 5,755.43 | 2,361.6M |
| 2023-08-29 | 5,889.34 | 5,899.09 | 5,787.68 | 5,819.58 | 3,185.1M |
| 2023-08-28 | 6,047.12 | 6,062.58 | 5,868.99 | 5,896.86 | 3,782.1M |
| 2023-08-25 | 5,747.81 | 5,839.59 | 5,746.31 | 5,809.47 | 1,930.2M |
| 2023-08-24 | 5,795.39 | 5,806.21 | 5,735.84 | 5,761.49 | 1,926.2M |
| 2023-08-23 | 5,791.31 | 5,836.39 | 5,776.42 | 5,784.00 | 1,882.6M |
| 2023-08-22 | 5,749.92 | 5,809.36 | 5,749.92 | 5,799.79 | 1,961.7M |
| 2023-08-21 | 5,833.03 | 5,833.03 | 5,736.29 | 5,736.29 | 1,951.2M |
| 2023-08-18 | 5,798.24 | 5,896.59 | 5,798.24 | 5,828.68 | 2,218.3M |
| 2023-08-17 | 5,832.56 | 5,834.79 | 5,764.40 | 5,802.93 | 1,979.5M |
| 2023-08-16 | 5,838.94 | 5,875.57 | 5,809.80 | 5,850.55 | 1,528.0M |
| 2023-08-15 | 5,802.82 | 5,880.45 | 5,799.92 | 5,860.30 | 2,138.0M |
| 2023-08-14 | 5,829.33 | 5,829.33 | 5,773.07 | 5,795.74 | 1,972.3M |
| 2023-08-11 | 5,989.62 | 6,009.14 | 5,872.09 | 5,872.09 | 2,036.0M |
| 2023-08-10 | 5,977.11 | 6,004.62 | 5,947.32 | 5,986.22 | 1,351.9M |
| 2023-08-09 | 5,965.95 | 6,007.24 | 5,965.62 | 5,992.35 | 1,327.4M |
| 2023-08-08 | 5,987.08 | 6,021.57 | 5,955.72 | 5,978.62 | 1,586.0M |
| 2023-08-07 | 6,036.64 | 6,036.64 | 5,984.87 | 6,005.01 | 1,907.3M |
| 2023-08-04 | 6,076.00 | 6,126.41 | 6,035.04 | 6,058.02 | 2,771.5M |
| 2023-08-03 | 5,966.57 | 6,044.25 | 5,939.50 | 6,039.59 | 2,326.9M |
| 2023-08-02 | 6,031.23 | 6,052.56 | 5,937.98 | 5,962.75 | 3,082.8M |
| 2023-08-01 | 6,103.86 | 6,132.15 | 6,061.55 | 6,082.68 | 2,128.1M |
| 2023-07-31 | 6,102.22 | 6,191.21 | 6,070.82 | 6,117.72 | 3,614.9M |
| 2023-07-28 | 5,881.58 | 6,088.00 | 5,878.41 | 6,072.38 | 3,509.2M |
| 2023-07-27 | 5,860.09 | 5,929.42 | 5,847.33 | 5,896.92 | 2,131.4M |
| 2023-07-26 | 5,846.35 | 5,878.08 | 5,823.63 | 5,849.18 | 1,422.8M |
| 2023-07-25 | 5,751.48 | 5,861.61 | 5,751.48 | 5,856.59 | 2,728.8M |
| 2023-07-24 | 5,702.43 | 5,723.30 | 5,687.78 | 5,699.96 | 1,224.1M |
| 2023-07-21 | 5,713.70 | 5,744.15 | 5,708.62 | 5,725.18 | 1,157.0M |
| 2023-07-20 | 5,727.14 | 5,765.01 | 5,716.60 | 5,729.51 | 1,468.3M |
| 2023-07-19 | 5,681.81 | 5,719.58 | 5,672.70 | 5,717.80 | 1,424.6M |
| 2023-07-18 | 5,730.00 | 5,734.50 | 5,694.00 | 5,699.17 | 1,765.7M |
| 2023-07-17 | 5,764.25 | 5,764.25 | 5,720.60 | 5,743.23 | 1,760.0M |
| 2023-07-14 | 5,822.49 | 5,852.39 | 5,805.37 | 5,828.92 | 1,985.7M |
| 2023-07-13 | 5,776.04 | 5,830.22 | 5,762.16 | 5,826.12 | 2,071.7M |
| 2023-07-12 | 5,786.81 | 5,841.07 | 5,786.32 | 5,804.13 | 1,664.0M |
| 2023-07-11 | 5,791.70 | 5,813.62 | 5,779.57 | 5,810.79 | 1,424.2M |
| 2023-07-10 | 5,785.33 | 5,799.18 | 5,758.95 | 5,770.84 | 1,228.4M |
| 2023-07-07 | 5,762.17 | 5,797.62 | 5,754.82 | 5,769.52 | 1,442.2M |
| 2023-07-06 | 5,810.68 | 5,824.96 | 5,761.95 | 5,772.20 | 1,882.1M |
| 2023-07-05 | 5,860.13 | 5,863.87 | 5,811.40 | 5,832.68 | 1,285.8M |
| 2023-07-04 | 5,908.54 | 5,908.54 | 5,848.65 | 5,863.66 | 1,790.1M |
| 2023-07-03 | 5,836.30 | 5,927.54 | 5,828.44 | 5,918.94 | 2,185.1M |
| 2023-06-30 | 5,783.51 | 5,843.84 | 5,782.98 | 5,819.08 | 1,647.8M |
| 2023-06-29 | 5,810.82 | 5,813.24 | 5,778.27 | 5,778.27 | 1,489.1M |
| 2023-06-28 | 5,807.63 | 5,842.22 | 5,786.65 | 5,817.30 | 1,664.2M |
| 2023-06-27 | 5,762.19 | 5,836.96 | 5,747.87 | 5,819.28 | 2,029.1M |
| 2023-06-26 | 5,833.56 | 5,833.56 | 5,747.35 | 5,762.97 | 2,209.4M |
| 2023-06-21 | 5,855.74 | 5,931.50 | 5,850.13 | 5,860.49 | 1,962.8M |
| 2023-06-20 | 5,906.86 | 5,915.97 | 5,870.25 | 5,873.86 | 1,686.7M |
| 2023-06-19 | 5,972.18 | 5,972.54 | 5,900.22 | 5,904.37 | 2,340.0M |
| 2023-06-16 | 6,048.30 | 6,061.24 | 6,019.63 | 6,022.83 | 1,978.7M |
| 2023-06-15 | 6,023.95 | 6,060.31 | 5,995.28 | 6,039.81 | 1,833.4M |
| 2023-06-14 | 6,105.26 | 6,121.57 | 6,004.40 | 6,004.40 | 2,843.8M |
| 2023-06-13 | 6,077.41 | 6,121.75 | 6,072.77 | 6,101.13 | 1,814.7M |
| 2023-06-12 | 6,152.24 | 6,152.28 | 6,076.01 | 6,084.84 | 2,799.0M |
| 2023-06-09 | 6,187.09 | 6,200.99 | 6,156.42 | 6,160.79 | 2,266.1M |
| 2023-06-08 | 6,087.14 | 6,201.55 | 6,056.88 | 6,191.86 | 2,773.9M |
| 2023-06-07 | 6,041.63 | 6,112.86 | 6,041.16 | 6,076.67 | 1,880.8M |
| 2023-06-06 | 6,030.38 | 6,126.16 | 6,018.79 | 6,029.81 | 2,320.8M |
| 2023-06-05 | 5,988.13 | 6,060.06 | 5,967.99 | 6,036.24 | 2,055.4M |
| 2023-06-02 | 5,931.02 | 5,997.63 | 5,931.02 | 5,991.80 | 1,973.9M |
| 2023-06-01 | 5,934.55 | 5,967.95 | 5,900.89 | 5,920.38 | 2,274.1M |
| 2023-05-31 | 5,962.69 | 5,969.73 | 5,924.03 | 5,941.54 | 2,036.8M |
| 2023-05-30 | 6,007.53 | 6,017.81 | 5,937.30 | 5,978.41 | 2,140.2M |
| 2023-05-29 | 5,998.63 | 6,040.07 | 5,971.87 | 6,013.04 | 2,418.3M |
| 2023-05-26 | 5,934.95 | 6,006.57 | 5,916.38 | 5,989.65 | 1,845.0M |
| 2023-05-25 | 5,936.52 | 5,944.79 | 5,893.94 | 5,935.96 | 2,573.2M |
| 2023-05-24 | 6,087.24 | 6,087.24 | 5,956.08 | 5,956.08 | 3,828.0M |
| 2023-05-23 | 6,197.05 | 6,229.20 | 6,090.96 | 6,090.96 | 2,988.5M |
| 2023-05-22 | 6,178.99 | 6,239.95 | 6,175.73 | 6,200.97 | 2,247.1M |
| 2023-05-19 | 6,254.34 | 6,254.34 | 6,181.60 | 6,183.61 | 2,528.6M |
| 2023-05-18 | 6,236.79 | 6,332.49 | 6,231.77 | 6,273.54 | 3,502.8M |
| 2023-05-17 | 6,246.07 | 6,282.47 | 6,193.12 | 6,212.58 | 2,354.8M |
| 2023-05-16 | 6,274.24 | 6,356.08 | 6,244.12 | 6,260.69 | 3,555.7M |
| 2023-05-15 | 6,199.38 | 6,282.68 | 6,109.73 | 6,269.12 | 4,636.8M |
| 2023-05-12 | 6,256.08 | 6,285.51 | 6,197.72 | 6,204.46 | 3,281.7M |
| 2023-05-11 | 6,293.48 | 6,371.89 | 6,249.97 | 6,260.92 | 3,777.4M |
| 2023-05-10 | 6,455.96 | 6,464.46 | 6,255.38 | 6,280.41 | 6,685.1M |
| 2023-05-09 | 6,610.29 | 6,669.83 | 6,459.16 | 6,484.08 | 8,950.3M |
| 2023-05-08 | 6,308.47 | 6,626.47 | 6,300.38 | 6,555.55 | 9,156.1M |
| 2023-05-05 | 6,222.54 | 6,378.65 | 6,222.13 | 6,288.52 | 5,965.5M |
| 2023-05-04 | 5,993.64 | 6,219.52 | 5,958.31 | 6,213.66 | 6,200.7M |
| 2023-04-28 | 5,993.19 | 6,100.46 | 5,981.43 | 6,057.57 | 3,009.4M |
| 2023-04-27 | 5,972.26 | 6,005.22 | 5,938.86 | 5,997.52 | 2,692.1M |
| 2023-04-26 | 6,038.51 | 6,038.51 | 5,931.75 | 6,007.71 | 3,561.3M |
| 2023-04-25 | 5,959.36 | 6,055.81 | 5,958.18 | 6,054.95 | 3,707.7M |
| 2023-04-24 | 6,002.70 | 6,037.47 | 5,944.75 | 5,953.37 | 2,806.4M |
| 2023-04-21 | 6,071.29 | 6,106.96 | 5,996.14 | 5,999.77 | 2,823.2M |
| 2023-04-20 | 6,090.81 | 6,113.13 | 6,018.83 | 6,073.74 | 2,653.9M |
| 2023-04-19 | 6,099.09 | 6,129.49 | 6,060.60 | 6,086.36 | 2,859.4M |
| 2023-04-18 | 6,028.97 | 6,130.84 | 6,026.77 | 6,094.36 | 3,547.6M |
| 2023-04-17 | 5,915.41 | 6,031.24 | 5,903.83 | 6,031.24 | 3,149.4M |
| 2023-04-14 | 5,911.29 | 5,952.61 | 5,892.70 | 5,921.59 | 1,766.4M |
| 2023-04-13 | 5,842.64 | 5,922.39 | 5,823.18 | 5,898.86 | 2,271.4M |
| 2023-04-12 | 5,838.42 | 5,868.96 | 5,821.95 | 5,849.66 | 2,409.4M |
| 2023-04-11 | 5,846.02 | 5,849.03 | 5,813.77 | 5,825.89 | 1,853.5M |
| 2023-04-10 | 5,826.93 | 5,848.66 | 5,811.46 | 5,839.92 | 1,715.9M |
| 2023-04-07 | 5,815.30 | 5,838.26 | 5,803.99 | 5,827.45 | 1,241.5M |
| 2023-04-06 | 5,821.81 | 5,828.91 | 5,802.09 | 5,812.80 | 1,653.6M |
| 2023-04-04 | 5,797.89 | 5,833.53 | 5,783.98 | 5,833.53 | 2,232.8M |
| 2023-04-03 | 5,793.27 | 5,806.90 | 5,773.71 | 5,797.24 | 1,933.8M |
| 2023-03-31 | 5,818.00 | 5,852.63 | 5,781.87 | 5,790.64 | 2,137.9M |
| 2023-03-30 | 5,786.26 | 5,821.56 | 5,749.66 | 5,817.16 | 2,029.3M |
| 2023-03-29 | 5,812.46 | 5,819.32 | 5,767.04 | 5,773.70 | 1,641.4M |
| 2023-03-28 | 5,782.65 | 5,805.28 | 5,761.39 | 5,793.00 | 1,661.1M |
| 2023-03-27 | 5,822.19 | 5,824.05 | 5,746.88 | 5,765.04 | 2,278.7M |
| 2023-03-24 | 5,872.22 | 5,872.44 | 5,815.50 | 5,820.77 | 1,905.2M |
| 2023-03-23 | 5,823.08 | 5,890.31 | 5,812.29 | 5,883.56 | 1,936.2M |
| 2023-03-22 | 5,808.60 | 5,855.79 | 5,794.96 | 5,842.29 | 1,944.3M |
| 2023-03-21 | 5,818.15 | 5,854.76 | 5,771.62 | 5,786.57 | 2,324.5M |
| 2023-03-20 | 5,820.45 | 5,879.60 | 5,800.70 | 5,803.77 | 3,074.8M |
| 2023-03-17 | 5,857.14 | 5,892.22 | 5,798.04 | 5,816.51 | 3,010.7M |
| 2023-03-16 | 5,782.76 | 5,887.34 | 5,773.56 | 5,826.55 | 3,557.7M |
| 2023-03-15 | 5,808.92 | 5,841.13 | 5,794.03 | 5,813.29 | 2,042.9M |
| 2023-03-14 | 5,768.72 | 5,805.33 | 5,736.51 | 5,759.38 | 1,902.9M |
| 2023-03-13 | 5,765.40 | 5,817.36 | 5,762.32 | 5,799.70 | 1,879.2M |
| 2023-03-10 | 5,817.62 | 5,859.70 | 5,782.18 | 5,783.11 | 2,041.1M |
| 2023-03-09 | 5,897.75 | 5,926.04 | 5,861.22 | 5,861.22 | 2,125.1M |
| 2023-03-08 | 5,902.48 | 5,902.48 | 5,857.22 | 5,896.39 | 2,199.9M |
| 2023-03-07 | 5,927.64 | 6,043.80 | 5,914.71 | 5,931.30 | 4,583.2M |
| 2023-03-06 | 6,015.84 | 6,031.48 | 5,920.34 | 5,926.55 | 2,586.2M |
| 2023-03-03 | 5,985.62 | 6,024.51 | 5,960.13 | 6,018.70 | 2,701.7M |
| 2023-03-02 | 5,942.82 | 5,985.88 | 5,931.39 | 5,968.23 | 1,665.8M |
| 2023-03-01 | 5,880.83 | 5,954.55 | 5,875.77 | 5,950.06 | 1,924.2M |
| 2023-02-28 | 5,869.17 | 5,884.98 | 5,839.38 | 5,881.22 | 1,309.9M |
| 2023-02-27 | 5,872.28 | 5,890.92 | 5,856.19 | 5,858.80 | 1,178.1M |
| 2023-02-24 | 5,934.63 | 5,936.30 | 5,882.39 | 5,886.43 | 1,334.9M |
| 2023-02-23 | 5,936.49 | 5,977.35 | 5,928.06 | 5,934.79 | 1,401.5M |
| 2023-02-22 | 5,956.37 | 5,960.80 | 5,927.39 | 5,930.00 | 1,084.7M |
| 2023-02-21 | 5,960.45 | 5,984.42 | 5,938.69 | 5,975.24 | 1,607.8M |
| 2023-02-20 | 5,834.09 | 5,969.07 | 5,834.09 | 5,969.07 | 2,346.7M |
| 2023-02-17 | 5,860.28 | 5,876.33 | 5,816.99 | 5,816.99 | 1,635.2M |
| 2023-02-16 | 5,873.13 | 5,925.31 | 5,845.70 | 5,864.77 | 1,815.2M |
| 2023-02-15 | 5,926.30 | 5,926.30 | 5,863.64 | 5,871.32 | 1,405.2M |
| 2023-02-14 | 5,910.75 | 5,931.04 | 5,901.18 | 5,925.79 | 1,357.5M |
| 2023-02-13 | 5,937.22 | 5,937.22 | 5,867.26 | 5,901.66 | 2,065.3M |
| 2023-02-10 | 5,951.48 | 5,953.49 | 5,920.66 | 5,949.62 | 1,294.2M |
| 2023-02-09 | 5,934.30 | 5,982.90 | 5,929.29 | 5,957.21 | 1,386.9M |
| 2023-02-08 | 5,958.07 | 5,972.86 | 5,933.53 | 5,939.47 | 1,131.2M |
| 2023-02-07 | 5,941.91 | 5,976.86 | 5,934.60 | 5,949.52 | 1,185.4M |
| 2023-02-06 | 5,950.96 | 5,950.96 | 5,901.96 | 5,930.88 | 1,552.1M |
| 2023-02-03 | 6,023.25 | 6,023.36 | 5,962.27 | 5,984.77 | 1,621.9M |
| 2023-02-02 | 6,085.70 | 6,085.70 | 6,013.61 | 6,041.25 | 1,714.5M |
| 2023-02-01 | 6,123.82 | 6,130.28 | 6,032.58 | 6,073.56 | 1,859.1M |
| 2023-01-31 | 6,179.56 | 6,203.84 | 6,103.66 | 6,105.42 | 1,603.2M |
| 2023-01-30 | 6,235.30 | 6,235.30 | 6,161.09 | 6,166.98 | 2,126.9M |
| 2023-01-20 | 6,149.50 | 6,150.45 | 6,118.56 | 6,148.15 | 1,421.0M |
| 2023-01-19 | 6,124.59 | 6,143.99 | 6,085.38 | 6,136.18 | 1,296.8M |
| 2023-01-18 | 6,134.96 | 6,156.37 | 6,114.23 | 6,134.90 | 1,534.5M |
| 2023-01-17 | 6,139.63 | 6,156.20 | 6,101.65 | 6,134.55 | 1,489.2M |
| 2023-01-16 | 6,140.49 | 6,210.03 | 6,114.66 | 6,137.93 | 2,503.8M |
| 2023-01-13 | 6,068.55 | 6,128.45 | 6,059.76 | 6,128.45 | 1,451.7M |
| 2023-01-12 | 6,079.30 | 6,079.30 | 6,031.87 | 6,064.84 | 1,272.7M |
| 2023-01-11 | 6,014.00 | 6,084.85 | 6,004.41 | 6,061.95 | 1,358.1M |
| 2023-01-10 | 6,071.95 | 6,071.95 | 6,002.61 | 6,005.19 | 1,453.3M |
| 2023-01-09 | 6,075.36 | 6,099.91 | 6,047.71 | 6,073.06 | 1,390.2M |
| 2023-01-06 | 6,078.45 | 6,097.05 | 6,022.10 | 6,062.10 | 1,675.0M |
| 2023-01-05 | 6,102.93 | 6,129.94 | 6,056.53 | 6,072.01 | 1,849.2M |
| 2023-01-04 | 5,974.59 | 6,092.73 | 5,964.00 | 6,078.77 | 2,546.1M |
| 2023-01-03 | 5,927.20 | 5,976.68 | 5,864.64 | 5,962.07 | 2,053.8M |