中证白酒指数 (CSI399997)

CSI399997
🏛️ 中国 →
9,851.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9,888.69 9,888.87 9,878.69 9,878.69 3,214.0K
09:31 9,882.41 9,882.41 9,870.63 9,870.63 1,499.9K
09:32 9,868.60 9,874.76 9,859.67 9,869.85 1,498.9K
09:33 9,872.58 9,874.05 9,846.39 9,846.39 1,405.2K
09:34 9,843.93 9,844.70 9,838.73 9,838.85 1,361.2K
09:35 9,840.02 9,844.81 9,830.33 9,831.94 1,802.2K
09:36 9,830.68 9,837.92 9,828.13 9,833.01 2,451.1K
09:37 9,831.67 9,833.30 9,825.74 9,829.09 1,634.3K
09:38 9,827.94 9,831.44 9,825.02 9,829.80 1,623.0K
09:39 9,828.16 9,856.42 9,827.71 9,856.42 1,365.1K
09:40 9,858.80 9,862.32 9,842.73 9,842.73 1,234.2K
09:41 9,844.42 9,847.39 9,840.17 9,840.17 965.1K
09:42 9,840.05 9,840.05 9,831.38 9,832.70 936.2K
09:43 9,834.30 9,842.62 9,834.30 9,842.62 869.5K
09:44 9,844.33 9,848.71 9,841.23 9,848.71 918.3K
09:45 9,845.93 9,846.26 9,840.22 9,846.26 683.2K
09:46 9,852.47 9,880.71 9,852.47 9,880.71 1,492.0K
09:47 9,885.67 9,917.25 9,885.67 9,917.25 1,358.6K
09:48 9,917.55 9,925.26 9,912.18 9,924.95 1,873.7K
09:49 9,925.32 9,925.57 9,907.80 9,912.15 1,467.4K
09:50 9,914.87 9,923.07 9,914.87 9,923.07 1,322.4K
09:51 9,922.32 9,924.79 9,919.03 9,924.79 1,195.0K
09:52 9,923.78 9,929.25 9,923.78 9,925.57 1,011.4K
09:53 9,919.72 9,919.72 9,900.74 9,913.79 1,038.9K
09:54 9,910.69 9,917.06 9,910.69 9,917.06 538.2K
09:55 9,916.85 9,916.85 9,906.86 9,907.45 767.7K
09:56 9,907.90 9,918.31 9,907.88 9,910.71 797.4K
09:57 9,909.71 9,914.28 9,907.91 9,908.46 470.8K
09:58 9,907.53 9,908.20 9,890.03 9,890.59 769.6K
09:59 9,889.75 9,889.75 9,884.47 9,885.09 567.8K
10:00 9,886.95 9,888.79 9,882.64 9,886.81 694.6K
10:01 9,887.21 9,890.28 9,871.63 9,874.54 981.7K
10:02 9,871.86 9,871.86 9,864.12 9,864.55 978.6K
10:03 9,864.76 9,875.02 9,864.76 9,872.45 860.2K
10:04 9,872.09 9,872.09 9,867.62 9,870.13 633.1K
10:05 9,870.29 9,870.79 9,860.94 9,860.94 720.6K
10:06 9,860.07 9,860.33 9,856.85 9,857.62 629.6K
10:07 9,856.80 9,856.80 9,850.95 9,851.07 680.2K
10:08 9,851.01 9,851.26 9,846.54 9,846.54 1,132.5K
10:09 9,844.93 9,846.25 9,841.76 9,841.76 796.1K
10:10 9,841.08 9,841.90 9,838.68 9,838.82 1,166.2K
10:11 9,838.97 9,844.17 9,836.83 9,839.15 991.1K
10:12 9,839.14 9,839.14 9,824.62 9,824.62 972.1K
10:13 9,822.97 9,822.97 9,815.91 9,815.91 1,860.7K
10:14 9,815.48 9,830.99 9,815.48 9,830.99 1,308.8K
10:15 9,831.44 9,833.24 9,829.09 9,829.09 863.5K
10:16 9,829.24 9,829.51 9,826.90 9,826.90 561.2K
10:17 9,825.97 9,825.97 9,819.57 9,819.57 633.7K
10:18 9,818.38 9,818.38 9,811.12 9,811.95 872.0K
10:19 9,810.57 9,810.87 9,808.04 9,808.17 872.8K
10:20 9,808.93 9,811.90 9,808.93 9,811.44 795.1K
10:21 9,810.15 9,817.25 9,810.15 9,817.25 799.5K
10:22 9,816.81 9,816.81 9,810.10 9,810.50 962.1K
10:23 9,810.04 9,811.46 9,809.46 9,809.99 718.8K
10:24 9,808.20 9,808.20 9,802.48 9,802.48 1,274.1K
10:25 9,800.93 9,800.93 9,789.19 9,789.19 1,673.6K
10:26 9,783.16 9,793.17 9,780.66 9,793.17 2,288.8K
10:27 9,790.63 9,790.63 9,783.21 9,783.21 908.4K
10:28 9,785.01 9,786.38 9,777.51 9,777.51 1,290.2K
10:29 9,776.88 9,785.23 9,776.11 9,778.30 1,283.4K
10:30 9,773.03 9,774.07 9,771.74 9,772.59 1,156.8K
10:31 9,772.38 9,772.79 9,765.49 9,765.49 1,090.5K
10:32 9,764.53 9,765.82 9,763.80 9,763.80 1,009.9K
10:33 9,767.48 9,776.80 9,767.48 9,770.44 1,181.7K
10:34 9,770.65 9,785.41 9,770.65 9,783.83 929.0K
10:35 9,784.87 9,786.51 9,783.46 9,784.83 780.4K
10:36 9,784.91 9,789.59 9,784.91 9,785.75 743.7K
10:37 9,785.79 9,785.84 9,781.49 9,781.49 593.1K
10:38 9,782.20 9,782.20 9,779.14 9,780.06 682.7K
10:39 9,780.64 9,787.94 9,780.30 9,787.94 467.0K
10:40 9,790.15 9,800.72 9,790.15 9,800.72 530.8K
10:41 9,799.80 9,799.80 9,792.10 9,792.10 490.1K
10:42 9,791.66 9,795.73 9,789.29 9,795.73 387.9K
10:43 9,798.82 9,808.15 9,798.28 9,808.15 624.6K
10:44 9,809.08 9,810.77 9,808.41 9,810.39 388.7K
10:45 9,808.96 9,814.55 9,808.00 9,813.74 497.7K
10:46 9,813.96 9,814.18 9,812.60 9,812.60 396.8K
10:47 9,812.09 9,812.09 9,807.45 9,807.45 365.3K
10:48 9,811.67 9,812.68 9,806.11 9,806.11 416.6K
10:49 9,805.04 9,808.12 9,804.67 9,806.56 228.5K
10:50 9,808.34 9,808.49 9,805.50 9,807.93 207.7K
10:51 9,808.25 9,812.67 9,807.64 9,811.80 492.7K
10:52 9,811.20 9,812.56 9,807.84 9,807.84 260.0K
10:53 9,808.01 9,808.01 9,801.93 9,801.93 328.0K
10:54 9,802.11 9,805.78 9,801.44 9,803.56 438.3K
10:55 9,803.76 9,803.76 9,799.41 9,799.41 240.0K
10:56 9,800.30 9,801.50 9,798.84 9,800.14 198.3K
10:57 9,800.75 9,803.05 9,800.44 9,802.70 221.1K
10:58 9,802.48 9,802.48 9,801.05 9,801.05 247.8K
10:59 9,801.61 9,809.84 9,801.61 9,806.73 500.4K
11:00 9,805.39 9,807.50 9,805.13 9,806.10 265.1K
11:01 9,806.61 9,809.35 9,802.28 9,802.78 300.5K
11:02 9,803.11 9,804.87 9,799.44 9,799.44 272.0K
11:03 9,798.86 9,799.81 9,796.20 9,797.05 265.6K
11:04 9,797.41 9,797.72 9,794.52 9,794.52 247.4K
11:05 9,795.06 9,804.97 9,795.06 9,804.97 422.9K
11:06 9,805.25 9,808.32 9,803.61 9,804.64 205.0K
11:07 9,805.18 9,808.52 9,805.18 9,806.55 224.5K
11:08 9,804.20 9,804.33 9,797.66 9,799.57 353.1K
11:09 9,797.69 9,799.03 9,796.22 9,796.22 220.9K
11:10 9,797.67 9,799.46 9,795.11 9,798.78 309.5K
11:11 9,797.71 9,799.97 9,797.22 9,797.22 327.8K
11:12 9,797.00 9,797.35 9,793.72 9,794.68 261.0K
11:13 9,795.77 9,796.48 9,794.62 9,795.77 144.3K
11:14 9,795.59 9,796.43 9,791.81 9,791.81 337.9K
11:15 9,790.30 9,790.93 9,787.59 9,787.85 303.3K
11:16 9,787.89 9,790.86 9,786.84 9,790.86 271.5K
11:17 9,791.68 9,794.46 9,791.30 9,793.47 257.5K
11:18 9,793.86 9,797.03 9,793.74 9,797.03 203.3K
11:19 9,796.56 9,803.71 9,796.56 9,802.00 218.9K
11:20 9,802.56 9,805.27 9,802.56 9,805.27 187.1K
11:21 9,806.72 9,806.72 9,800.90 9,800.90 256.0K
11:22 9,800.00 9,800.00 9,795.98 9,795.98 213.0K
11:23 9,795.84 9,796.05 9,794.34 9,794.92 179.5K
11:24 9,795.57 9,796.40 9,794.71 9,794.96 235.9K
11:25 9,794.71 9,795.46 9,793.13 9,795.32 228.1K
11:26 9,794.60 9,794.89 9,793.67 9,793.68 212.5K
11:27 9,792.75 9,792.75 9,790.73 9,792.37 255.9K
11:28 9,792.31 9,792.31 9,788.61 9,789.03 235.2K
11:29 9,789.40 9,794.83 9,789.35 9,793.21 317.1K
11:30 9,793.51 9,793.51 9,793.51 9,793.51 10.2K
13:00 9,792.40 9,798.85 9,790.04 9,796.02 920.5K
13:01 9,796.05 9,798.50 9,788.20 9,788.20 306.0K
13:02 9,789.62 9,789.62 9,783.74 9,784.36 451.5K
13:03 9,783.02 9,785.15 9,781.77 9,781.90 399.7K
13:04 9,781.52 9,789.62 9,781.52 9,785.03 642.2K
13:05 9,787.31 9,787.31 9,783.85 9,784.24 365.9K
13:06 9,783.64 9,783.64 9,779.79 9,781.86 656.0K
13:07 9,780.94 9,780.94 9,779.24 9,780.12 618.4K
13:08 9,779.70 9,780.47 9,778.23 9,780.47 402.5K
13:09 9,781.03 9,781.09 9,779.49 9,779.56 354.7K
13:10 9,779.81 9,780.32 9,778.59 9,779.15 368.8K
13:11 9,783.47 9,786.63 9,783.47 9,786.63 409.0K
13:12 9,786.84 9,789.33 9,785.72 9,788.74 457.6K
13:13 9,788.70 9,791.55 9,788.70 9,791.55 312.5K
13:14 9,792.46 9,793.06 9,791.09 9,792.78 224.2K
13:15 9,792.57 9,794.20 9,790.86 9,794.20 241.0K
13:16 9,795.17 9,797.91 9,795.17 9,797.38 275.8K
13:17 9,797.13 9,797.73 9,796.49 9,796.97 263.1K
13:18 9,796.09 9,796.09 9,791.65 9,791.65 309.1K
13:19 9,791.99 9,792.61 9,790.24 9,790.24 195.7K
13:20 9,790.35 9,794.19 9,790.35 9,792.95 194.5K
13:21 9,793.18 9,794.22 9,793.04 9,794.15 331.7K
13:22 9,793.46 9,794.25 9,792.73 9,792.90 189.0K
13:23 9,793.20 9,794.35 9,792.71 9,792.72 134.2K
13:24 9,791.86 9,794.01 9,791.86 9,794.01 191.1K
13:25 9,793.44 9,801.99 9,793.44 9,800.53 340.7K
13:26 9,801.60 9,803.96 9,800.49 9,803.25 274.2K
13:27 9,802.98 9,804.75 9,802.43 9,803.65 236.0K
13:28 9,804.28 9,805.80 9,804.08 9,805.76 330.4K
13:29 9,805.23 9,806.45 9,805.23 9,805.40 196.4K
13:30 9,804.83 9,804.83 9,803.48 9,803.67 223.0K
13:31 9,804.93 9,807.91 9,804.63 9,806.84 258.7K
13:32 9,807.28 9,807.28 9,805.42 9,805.42 350.2K
13:33 9,804.07 9,804.07 9,800.74 9,800.74 307.1K
13:34 9,803.12 9,803.12 9,801.14 9,801.15 250.7K
13:35 9,800.63 9,801.03 9,795.25 9,795.84 330.9K
13:36 9,794.18 9,794.77 9,792.20 9,793.12 244.8K
13:37 9,792.44 9,792.48 9,790.00 9,791.36 193.1K
13:38 9,790.54 9,792.73 9,790.22 9,792.64 241.4K
13:39 9,791.63 9,792.89 9,790.17 9,790.17 176.8K
13:40 9,789.71 9,789.71 9,785.25 9,786.38 332.4K
13:41 9,786.19 9,787.05 9,785.54 9,785.56 224.4K
13:42 9,785.24 9,787.06 9,784.93 9,787.05 243.5K
13:43 9,787.21 9,787.66 9,786.02 9,786.23 184.3K
13:44 9,785.84 9,785.84 9,782.75 9,782.75 314.7K
13:45 9,782.53 9,782.82 9,782.20 9,782.82 268.6K
13:46 9,783.23 9,783.23 9,780.46 9,781.50 301.6K
13:47 9,781.10 9,785.26 9,781.10 9,784.76 342.2K
13:48 9,784.14 9,785.56 9,783.90 9,785.56 284.8K
13:49 9,785.27 9,786.84 9,783.52 9,783.52 262.0K
13:50 9,784.65 9,786.01 9,783.49 9,786.01 172.2K
13:51 9,785.22 9,785.71 9,783.33 9,784.54 279.5K
13:52 9,783.73 9,785.74 9,783.73 9,785.74 374.7K
13:53 9,785.86 9,790.45 9,785.82 9,789.51 276.9K
13:54 9,789.19 9,792.06 9,789.19 9,791.99 200.4K
13:55 9,791.92 9,793.18 9,791.24 9,793.05 193.1K
13:56 9,794.92 9,796.06 9,794.33 9,795.68 238.1K
13:57 9,795.67 9,795.67 9,792.66 9,793.55 205.5K
13:58 9,794.60 9,795.34 9,793.77 9,795.34 222.4K
13:59 9,794.92 9,799.05 9,794.92 9,799.05 299.1K
14:00 9,798.27 9,803.10 9,798.22 9,803.10 242.4K
14:01 9,804.56 9,810.32 9,803.94 9,809.39 301.7K
14:02 9,807.18 9,807.18 9,798.10 9,801.04 302.4K
14:03 9,799.56 9,799.56 9,795.87 9,796.21 317.4K
14:04 9,798.18 9,798.18 9,794.77 9,796.13 247.1K
14:05 9,798.31 9,798.31 9,795.56 9,796.05 186.8K
14:06 9,796.79 9,797.96 9,796.44 9,797.66 334.0K
14:07 9,798.49 9,800.13 9,798.14 9,799.56 256.3K
14:08 9,798.48 9,798.83 9,795.27 9,795.27 224.9K
14:09 9,796.15 9,798.30 9,795.85 9,795.85 202.0K
14:10 9,797.88 9,797.88 9,794.95 9,795.58 230.8K
14:11 9,794.90 9,794.90 9,790.98 9,790.98 297.2K
14:12 9,790.08 9,799.29 9,789.29 9,799.29 561.3K
14:13 9,800.11 9,800.44 9,797.90 9,797.90 251.4K
14:14 9,799.10 9,799.10 9,796.22 9,797.19 182.3K
14:15 9,797.58 9,803.17 9,797.58 9,800.82 511.6K
14:16 9,802.23 9,803.25 9,799.86 9,803.25 251.8K
14:17 9,804.28 9,807.73 9,802.76 9,807.35 447.8K
14:18 9,809.17 9,814.51 9,808.81 9,809.40 728.9K
14:19 9,809.03 9,809.92 9,808.45 9,809.72 217.2K
14:20 9,809.49 9,813.02 9,809.14 9,813.02 340.9K
14:21 9,813.27 9,814.45 9,810.60 9,814.45 276.3K
14:22 9,814.24 9,816.35 9,814.24 9,815.82 336.9K
14:23 9,815.72 9,815.72 9,809.62 9,809.62 255.6K
14:24 9,810.35 9,810.90 9,808.69 9,810.00 250.5K
14:25 9,809.14 9,809.84 9,808.69 9,808.69 232.8K
14:26 9,808.56 9,809.87 9,808.46 9,809.57 214.9K
14:27 9,809.38 9,815.61 9,809.38 9,815.61 352.7K
14:28 9,816.24 9,817.34 9,816.23 9,817.12 428.6K
14:29 9,817.44 9,817.45 9,815.55 9,815.55 341.7K
14:30 9,816.16 9,816.85 9,813.90 9,813.90 334.6K
14:31 9,812.75 9,813.57 9,810.86 9,810.86 358.5K
14:32 9,809.35 9,809.36 9,804.40 9,805.39 392.8K
14:33 9,808.61 9,809.30 9,806.92 9,807.26 296.6K
14:34 9,807.11 9,810.30 9,807.11 9,810.30 265.0K
14:35 9,809.95 9,811.05 9,809.95 9,811.05 254.7K
14:36 9,811.44 9,811.88 9,810.23 9,810.47 252.7K
14:37 9,810.47 9,810.63 9,807.97 9,809.48 368.6K
14:38 9,808.75 9,810.01 9,808.20 9,808.38 195.0K
14:39 9,808.20 9,808.60 9,807.12 9,807.48 270.1K
14:40 9,807.50 9,811.06 9,807.50 9,810.64 341.9K
14:41 9,810.86 9,811.65 9,810.26 9,810.85 269.0K
14:42 9,810.83 9,812.79 9,810.69 9,812.76 343.3K
14:43 9,813.00 9,813.00 9,810.83 9,811.23 364.0K
14:44 9,811.44 9,812.82 9,810.84 9,810.84 373.5K
14:45 9,810.44 9,812.25 9,810.44 9,811.13 445.2K
14:46 9,811.13 9,812.39 9,810.90 9,812.09 497.6K
14:47 9,812.41 9,812.97 9,811.83 9,812.05 417.5K
14:48 9,812.98 9,814.71 9,812.48 9,814.29 449.3K
14:49 9,815.00 9,820.25 9,814.48 9,820.25 549.7K
14:50 9,820.79 9,825.26 9,820.79 9,825.26 564.0K
14:51 9,826.53 9,826.53 9,824.02 9,824.89 670.7K
14:52 9,824.59 9,825.84 9,824.19 9,825.04 604.8K
14:53 9,825.70 9,826.35 9,823.86 9,823.98 755.2K
14:54 9,824.06 9,827.69 9,824.06 9,825.76 874.9K
14:55 9,826.51 9,826.96 9,824.05 9,826.32 860.0K
14:56 9,825.08 9,825.53 9,824.28 9,825.29 823.2K
14:57 9,825.81 9,825.81 9,825.81 9,825.81 53.7K
14:59 9,825.46 9,825.79 9,825.46 9,825.79 1,269.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9,689.63 9,897.31 9,615.90 9,851.80 173.3M
2025-09-26 9,713.35 9,760.88 9,627.28 9,660.26 138.2M
2025-09-25 9,827.64 9,829.74 9,727.24 9,727.24 117.3M
2025-09-24 9,801.19 9,894.30 9,798.92 9,830.82 97.8M
2025-09-23 9,888.69 9,929.97 9,763.80 9,825.79 133.4M
2025-09-22 9,992.77 9,992.77 9,885.64 9,908.30 123.1M
2025-09-19 9,998.94 10,082.19 9,903.22 10,058.02 162.0M
2025-09-18 10,223.63 10,226.04 9,967.27 10,030.46 207.4M
2025-09-17 10,316.13 10,342.55 10,195.24 10,227.93 166.4M
2025-09-16 10,341.15 10,375.62 10,259.56 10,332.13 145.8M
2025-09-15 10,322.43 10,375.44 10,272.57 10,330.95 147.3M
2025-09-12 10,478.94 10,654.61 10,352.44 10,353.58 229.1M
2025-09-11 10,371.16 10,490.48 10,338.04 10,482.00 215.2M
2025-09-10 10,407.75 10,543.02 10,307.04 10,412.27 192.4M
2025-09-09 10,372.95 10,418.03 10,269.58 10,418.03 174.3M
2025-09-08 10,204.06 10,421.69 10,189.51 10,396.87 241.3M
2025-09-05 10,121.36 10,222.13 10,026.07 10,210.59 174.9M
2025-09-04 10,124.63 10,140.13 10,003.51 10,121.26 211.7M
2025-09-03 10,333.99 10,469.66 10,124.29 10,163.99 237.7M
2025-09-02 10,297.75 10,534.85 10,260.95 10,293.03 297.7M
2025-09-01 10,302.55 10,371.99 10,232.96 10,313.83 281.9M
2025-08-29 10,119.49 10,411.35 10,119.49 10,344.92 352.9M
2025-08-28 10,092.64 10,199.57 9,907.64 10,079.22 278.3M
2025-08-27 10,430.88 10,432.84 10,130.59 10,130.59 321.6M
2025-08-26 10,413.40 10,623.44 10,349.25 10,491.69 375.6M
2025-08-25 10,073.06 10,499.68 10,073.06 10,462.93 473.9M
2025-08-22 9,959.17 10,025.64 9,906.40 10,023.15 237.0M
2025-08-21 10,069.10 10,084.39 9,936.33 9,958.34 339.5M
2025-08-20 9,755.68 10,145.00 9,735.04 10,056.66 527.6M
2025-08-19 9,600.26 9,881.92 9,599.58 9,810.27 411.4M
2025-08-18 9,551.77 9,663.76 9,546.42 9,596.74 205.0M
2025-08-15 9,494.90 9,573.20 9,449.43 9,543.57 155.4M
2025-08-14 9,521.29 9,690.57 9,507.39 9,523.79 187.8M
2025-08-13 9,519.45 9,572.55 9,466.04 9,529.39 146.9M
2025-08-12 9,565.58 9,737.53 9,530.03 9,536.15 188.9M
2025-08-11 9,341.36 9,609.77 9,341.36 9,577.49 210.0M
2025-08-08 9,394.62 9,400.00 9,336.24 9,340.09 95.1M
2025-08-07 9,424.03 9,494.24 9,420.42 9,453.76 113.0M
2025-08-06 9,430.25 9,446.84 9,369.19 9,439.62 97.6M
2025-08-05 9,313.43 9,429.48 9,313.43 9,425.52 106.3M
2025-08-04 9,287.86 9,308.15 9,255.63 9,308.15 84.9M
2025-08-01 9,296.33 9,330.45 9,262.84 9,306.60 98.3M
2025-07-31 9,500.39 9,502.96 9,280.30 9,301.71 187.3M
2025-07-30 9,478.70 9,606.02 9,477.27 9,545.40 191.9M
2025-07-29 9,461.87 9,493.42 9,383.95 9,466.08 139.0M
2025-07-28 9,506.08 9,507.23 9,397.93 9,482.35 163.8M
2025-07-25 9,715.21 9,715.21 9,509.77 9,519.04 188.9M
2025-07-24 9,637.64 9,724.66 9,629.79 9,717.15 187.3M
2025-07-23 9,704.23 9,786.47 9,649.84 9,655.15 257.0M
2025-07-22 9,397.83 9,716.19 9,397.83 9,708.15 329.3M
2025-07-21 9,423.72 9,423.72 9,359.00 9,400.79 175.1M
2025-07-18 9,268.16 9,452.40 9,258.10 9,432.54 203.2M
2025-07-17 9,266.24 9,325.23 9,236.33 9,295.75 141.6M
2025-07-16 9,177.37 9,299.18 9,177.37 9,278.19 169.4M
2025-07-15 9,257.72 9,287.97 9,161.68 9,192.19 186.3M
2025-07-14 9,283.78 9,353.03 9,231.32 9,318.98 161.9M
2025-07-11 9,223.22 9,390.65 9,217.20 9,298.66 283.1M
2025-07-10 9,128.57 9,259.30 9,110.89 9,238.81 172.6M
2025-07-09 9,104.44 9,268.93 9,096.10 9,154.89 196.4M
2025-07-08 9,016.50 9,110.34 9,010.49 9,109.88 131.1M
2025-07-07 9,065.41 9,068.85 9,012.84 9,018.79 87.9M
2025-07-04 9,064.43 9,139.39 9,049.34 9,093.19 127.9M
2025-07-03 9,048.97 9,133.57 9,033.28 9,081.27 149.9M
2025-07-02 9,008.66 9,127.14 8,999.10 9,060.34 176.1M
2025-07-01 9,041.04 9,041.04 8,982.19 9,002.67 124.9M
2025-06-30 8,999.46 9,121.71 8,959.38 9,065.37 209.8M
2025-06-27 9,071.16 9,076.58 8,999.27 9,000.01 129.8M
2025-06-26 9,099.70 9,175.12 9,069.02 9,116.41 161.4M
2025-06-25 9,134.82 9,147.80 9,031.87 9,145.12 180.1M
2025-06-24 9,060.53 9,162.10 9,060.53 9,125.80 161.3M
2025-06-23 9,082.42 9,103.68 8,979.26 9,047.68 184.1M
2025-06-20 8,981.81 9,234.23 8,981.81 9,180.82 274.2M
2025-06-19 8,982.71 9,076.09 8,957.74 8,983.53 163.9M
2025-06-18 9,095.93 9,156.92 9,016.66 9,035.09 233.7M
2025-06-17 8,936.97 9,031.00 8,928.68 8,970.44 119.1M
2025-06-16 8,845.65 8,957.52 8,793.84 8,954.69 166.7M
2025-06-13 9,132.92 9,132.92 8,933.13 8,937.95 192.8M
2025-06-12 9,325.40 9,326.02 9,181.83 9,186.69 148.2M
2025-06-11 9,299.00 9,396.81 9,299.00 9,337.76 100.4M
2025-06-10 9,391.14 9,391.14 9,272.02 9,308.27 130.3M
2025-06-09 9,451.72 9,459.10 9,382.11 9,394.79 110.7M
2025-06-06 9,467.10 9,536.24 9,441.40 9,463.00 92.0M
2025-06-05 9,429.38 9,494.77 9,421.19 9,488.56 106.7M
2025-06-04 9,424.60 9,483.98 9,401.93 9,422.98 102.9M
2025-06-03 9,451.75 9,466.20 9,402.45 9,427.03 134.3M
2025-05-30 9,637.31 9,658.58 9,524.06 9,526.88 103.6M
2025-05-29 9,634.52 9,693.55 9,576.54 9,652.90 99.2M
2025-05-28 9,658.38 9,668.76 9,585.27 9,634.92 102.2M
2025-05-27 9,655.17 9,731.35 9,642.36 9,656.54 117.3M
2025-05-26 9,753.21 9,768.91 9,629.02 9,658.84 125.7M
2025-05-23 9,835.80 9,905.28 9,775.86 9,775.86 102.3M
2025-05-22 9,898.63 9,907.39 9,844.50 9,847.77 90.0M
2025-05-21 9,927.34 9,968.04 9,907.68 9,910.55 79.4M
2025-05-20 9,928.04 9,980.56 9,904.32 9,931.49 91.4M
2025-05-19 9,961.92 9,984.05 9,911.69 9,942.56 121.4M
2025-05-16 10,255.15 10,264.06 10,111.97 10,118.59 84.5M
2025-05-15 10,347.98 10,409.83 10,266.31 10,266.31 92.7M
2025-05-14 10,171.70 10,498.66 10,136.84 10,385.39 163.2M
2025-05-13 10,251.40 10,251.40 10,158.25 10,181.70 77.7M
2025-05-12 10,192.31 10,252.77 10,145.10 10,215.30 84.1M
2025-05-09 10,159.61 10,190.68 10,121.87 10,153.60 79.3M
2025-05-08 10,050.18 10,254.84 10,013.24 10,173.67 109.3M
2025-05-07 10,175.28 10,200.57 10,063.80 10,089.24 111.4M
2025-05-06 10,040.00 10,060.14 9,954.62 10,051.65 115.0M
2025-04-30 9,993.08 10,084.33 9,983.82 9,989.54 104.6M
2025-04-29 10,074.06 10,112.42 9,954.95 9,981.06 133.7M
2025-04-28 10,209.73 10,275.42 10,170.47 10,175.25 109.8M
2025-04-25 10,214.30 10,291.23 10,177.51 10,189.60 93.7M
2025-04-24 10,293.36 10,309.67 10,209.80 10,214.37 104.5M
2025-04-23 10,372.18 10,381.55 10,248.30 10,285.22 97.8M
2025-04-22 10,299.45 10,401.96 10,273.26 10,334.74 92.5M
2025-04-21 10,430.73 10,430.73 10,305.27 10,323.71 90.4M
2025-04-18 10,504.16 10,520.06 10,402.68 10,454.14 78.3M
2025-04-17 10,382.89 10,563.00 10,352.73 10,535.05 109.1M
2025-04-16 10,376.85 10,473.12 10,271.91 10,445.49 109.5M
2025-04-15 10,367.69 10,425.58 10,335.83 10,413.58 101.7M
2025-04-14 10,470.94 10,564.15 10,388.33 10,394.44 126.6M
2025-04-11 10,612.31 10,619.68 10,394.56 10,510.66 155.0M
2025-04-10 10,605.35 10,632.57 10,446.20 10,630.47 202.7M
2025-04-09 10,304.96 10,618.37 10,266.77 10,602.50 213.9M
2025-04-08 10,167.82 10,424.93 10,114.73 10,424.93 223.4M
2025-04-07 10,280.91 10,430.42 9,850.66 10,153.83 269.7M
2025-04-03 10,344.62 10,678.71 10,342.25 10,615.69 129.7M
2025-04-02 10,469.50 10,546.32 10,419.53 10,449.36 69.5M
2025-04-01 10,483.51 10,567.63 10,452.27 10,483.40 85.3M
2025-03-31 10,618.86 10,633.86 10,436.82 10,477.14 111.0M
2025-03-28 10,740.24 10,780.85 10,600.44 10,644.21 112.5M
2025-03-27 10,603.67 10,765.19 10,571.29 10,732.24 94.3M
2025-03-26 10,614.04 10,691.28 10,592.37 10,624.57 99.1M
2025-03-25 10,647.47 10,654.98 10,491.99 10,624.90 120.6M
2025-03-24 10,609.11 10,671.22 10,520.63 10,642.61 155.1M
2025-03-21 10,762.32 10,900.37 10,630.89 10,651.35 151.3M
2025-03-20 10,980.19 10,994.38 10,770.62 10,790.52 146.1M
2025-03-19 11,079.42 11,172.70 10,959.48 10,998.15 145.5M
2025-03-18 11,222.00 11,231.19 11,052.09 11,113.92 163.2M
2025-03-17 11,325.72 11,381.61 11,072.63 11,203.22 301.9M
2025-03-14 10,715.03 11,280.84 10,715.03 11,200.06 454.5M
2025-03-13 10,681.97 10,848.54 10,628.02 10,663.97 125.6M
2025-03-12 10,805.64 10,875.96 10,651.52 10,686.39 164.0M
2025-03-11 10,426.83 10,806.50 10,414.94 10,806.50 206.5M
2025-03-10 10,468.53 10,520.95 10,374.89 10,502.79 126.5M
2025-03-07 10,236.42 10,519.10 10,225.79 10,491.24 181.4M
2025-03-06 10,106.11 10,290.78 10,062.35 10,271.61 143.1M
2025-03-05 10,079.12 10,104.89 9,989.82 10,080.90 107.9M
2025-03-04 10,146.38 10,160.43 9,985.33 10,068.57 136.5M
2025-03-03 10,339.10 10,538.52 10,155.80 10,201.19 186.5M
2025-02-28 10,350.76 10,620.02 10,333.62 10,341.07 268.8M
2025-02-27 10,104.37 10,423.06 10,097.09 10,371.95 237.6M
2025-02-26 10,001.66 10,119.84 9,948.82 10,118.60 131.6M
2025-02-25 10,111.46 10,113.00 9,990.38 10,005.21 142.2M
2025-02-24 10,018.28 10,296.83 10,009.69 10,195.01 230.5M
2025-02-21 9,982.21 10,147.48 9,932.36 10,043.17 174.3M
2025-02-20 9,953.39 10,074.47 9,934.06 9,959.90 109.1M
2025-02-19 9,918.84 9,997.23 9,849.68 9,990.69 131.7M
2025-02-18 10,046.79 10,114.25 9,900.37 9,939.87 155.5M
2025-02-17 10,021.75 10,160.91 10,021.75 10,069.68 152.0M
2025-02-14 9,985.81 10,058.23 9,939.97 10,023.35 166.6M
2025-02-13 9,713.76 10,137.29 9,701.83 10,055.15 337.0M
2025-02-12 9,559.69 9,710.76 9,538.53 9,710.76 127.8M
2025-02-11 9,688.06 9,717.30 9,552.50 9,568.11 121.7M
2025-02-10 9,671.18 9,684.47 9,585.87 9,677.26 134.2M
2025-02-07 9,533.32 9,731.47 9,475.16 9,661.13 164.3M
2025-02-06 9,459.86 9,586.34 9,458.34 9,534.10 113.3M
2025-02-05 9,669.60 9,681.24 9,450.93 9,478.89 126.2M
2025-01-27 9,694.94 9,747.31 9,624.14 9,649.40 96.0M
2025-01-24 9,703.13 9,780.63 9,663.25 9,711.46 123.6M
2025-01-23 9,859.31 9,958.98 9,789.41 9,798.87 105.0M
2025-01-22 9,961.02 9,961.02 9,792.24 9,808.08 95.4M
2025-01-21 10,137.45 10,137.45 9,957.56 9,998.24 89.1M
2025-01-20 10,028.53 10,187.88 10,028.53 10,087.12 122.6M
2025-01-17 9,883.10 10,055.34 9,879.94 9,967.03 112.0M
2025-01-16 10,007.29 10,099.20 9,836.67 9,900.99 110.0M
2025-01-15 9,989.36 10,039.03 9,922.13 9,979.58 101.8M
2025-01-14 9,727.52 10,025.56 9,727.06 10,011.88 153.1M
2025-01-13 9,525.96 9,721.04 9,525.96 9,719.22 102.7M
2025-01-10 9,775.34 9,793.24 9,611.94 9,611.94 101.1M
2025-01-09 9,735.16 9,920.36 9,658.83 9,784.23 111.2M
2025-01-08 9,770.79 9,848.59 9,605.17 9,738.14 141.3M
2025-01-07 9,769.18 9,800.76 9,687.38 9,787.33 113.2M
2025-01-06 9,820.23 9,928.31 9,706.39 9,746.68 186.0M
2025-01-03 10,158.70 10,223.91 9,988.52 10,036.70 173.6M
2025-01-02 10,407.82 10,414.94 10,097.55 10,152.74 204.3M