德国DAX30指数 (GDAXI)

DE40
🏛️ 德国 →
23,756.63
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
08:59 23,609.28 23,619.78 23,602.34 23,614.78 0.0K
09:00 23,617.78 23,631.28 23,612.28 23,616.78 0.0K
09:01 23,611.16 23,631.78 23,601.22 23,601.22 0.0K
09:02 23,605.28 23,614.78 23,603.78 23,610.28 0.0K
09:03 23,612.28 23,612.28 23,584.31 23,592.78 0.0K
09:04 23,591.78 23,605.28 23,590.28 23,604.78 0.0K
09:05 23,605.28 23,613.28 23,590.86 23,611.78 0.0K
09:06 23,610.78 23,632.78 23,608.17 23,632.78 0.0K
09:07 23,633.78 23,640.78 23,629.78 23,633.78 0.0K
09:08 23,629.07 23,639.78 23,629.07 23,635.92 0.0K
09:09 23,636.91 23,639.39 23,628.49 23,629.51 0.0K
09:10 23,634.78 23,637.28 23,626.65 23,629.67 0.0K
09:11 23,630.78 23,644.28 23,627.68 23,628.56 0.0K
09:12 23,633.78 23,635.78 23,625.69 23,626.20 0.0K
09:13 23,626.71 23,645.28 23,620.83 23,641.28 0.0K
09:14 23,640.28 23,644.28 23,632.64 23,638.78 0.0K
09:15 23,639.78 23,639.78 23,610.51 23,610.51 0.0K
09:16 23,614.78 23,620.28 23,607.59 23,609.66 0.0K
09:17 23,609.17 23,618.28 23,609.17 23,610.25 0.0K
09:18 23,610.75 23,614.28 23,605.37 23,605.88 0.0K
09:19 23,603.41 23,608.28 23,600.32 23,602.78 0.0K
09:20 23,599.39 23,615.28 23,599.39 23,615.28 0.0K
09:21 23,611.76 23,625.28 23,611.76 23,625.28 0.0K
09:22 23,626.28 23,630.28 23,621.95 23,630.28 0.0K
09:23 23,628.78 23,636.28 23,621.95 23,629.78 0.0K
09:24 23,626.47 23,634.28 23,625.52 23,627.50 0.0K
09:25 23,631.98 23,635.78 23,628.01 23,630.59 0.0K
09:26 23,632.78 23,638.78 23,628.10 23,635.18 0.0K
09:27 23,636.78 23,649.28 23,634.22 23,646.11 0.0K
09:28 23,650.28 23,657.28 23,646.58 23,654.78 0.0K
09:29 23,655.78 23,662.28 23,652.07 23,658.70 0.0K
09:30 23,660.28 23,666.28 23,656.72 23,660.28 0.0K
09:31 23,660.78 23,660.78 23,649.53 23,656.28 0.0K
09:32 23,652.06 23,657.28 23,648.66 23,652.16 0.0K
09:33 23,651.66 23,658.78 23,649.80 23,651.33 0.0K
09:34 23,651.35 23,658.28 23,650.38 23,657.28 0.0K
09:35 23,656.78 23,661.78 23,651.28 23,661.28 0.0K
09:36 23,660.78 23,661.78 23,647.56 23,651.78 0.0K
09:37 23,652.78 23,652.78 23,642.20 23,643.78 0.0K
09:38 23,647.28 23,651.78 23,643.73 23,643.73 0.0K
09:39 23,645.78 23,647.28 23,640.44 23,646.28 0.0K
09:40 23,641.92 23,651.78 23,639.94 23,651.78 0.0K
09:41 23,650.30 23,652.78 23,646.33 23,650.80 0.0K
09:42 23,655.28 23,660.78 23,652.28 23,657.58 0.0K
09:43 23,657.28 23,660.78 23,653.08 23,657.51 0.0K
09:44 23,660.49 23,672.28 23,660.49 23,669.18 0.0K
09:45 23,668.78 23,670.78 23,662.21 23,670.78 0.0K
09:46 23,671.28 23,673.28 23,667.03 23,670.28 0.0K
09:47 23,666.53 23,669.28 23,661.48 23,668.28 0.0K
09:48 23,666.28 23,674.28 23,666.28 23,673.28 0.0K
09:49 23,674.78 23,676.28 23,668.13 23,670.58 0.0K
09:50 23,675.28 23,677.28 23,666.58 23,673.28 0.0K
09:51 23,669.06 23,675.78 23,667.56 23,668.59 0.0K
09:52 23,668.78 23,669.28 23,655.77 23,656.29 0.0K
09:53 23,660.28 23,671.28 23,656.79 23,657.63 0.0K
09:54 23,661.28 23,663.28 23,654.65 23,662.28 0.0K
09:55 23,658.60 23,660.78 23,645.25 23,647.24 0.0K
09:56 23,646.76 23,649.28 23,640.91 23,642.99 0.0K
09:57 23,645.28 23,653.78 23,642.01 23,650.78 0.0K
09:58 23,653.28 23,656.28 23,650.75 23,653.51 0.0K
09:59 23,656.78 23,660.28 23,653.00 23,655.28 0.0K
10:00 23,654.78 23,660.28 23,650.28 23,656.19 0.0K
10:01 23,659.28 23,659.28 23,646.68 23,652.78 0.0K
10:02 23,650.78 23,655.28 23,644.19 23,655.28 0.0K
10:03 23,651.67 23,667.28 23,651.17 23,661.40 0.0K
10:04 23,665.28 23,665.28 23,657.83 23,658.81 0.0K
10:05 23,662.78 23,667.28 23,655.82 23,660.66 0.0K
10:06 23,663.78 23,669.28 23,659.14 23,663.33 0.0K
10:07 23,666.28 23,676.28 23,661.83 23,676.28 0.0K
10:08 23,671.19 23,688.28 23,671.19 23,681.43 0.0K
10:09 23,685.28 23,686.28 23,673.44 23,673.44 0.0K
10:10 23,679.78 23,685.28 23,672.45 23,685.28 0.0K
10:11 23,679.47 23,688.28 23,679.47 23,680.07 0.0K
10:12 23,680.09 23,688.28 23,679.10 23,683.78 0.0K
10:13 23,688.28 23,688.28 23,674.56 23,675.06 0.0K
10:14 23,683.28 23,688.28 23,678.55 23,688.28 0.0K
10:15 23,687.28 23,690.28 23,676.70 23,684.28 0.0K
10:16 23,685.28 23,692.28 23,676.77 23,676.78 0.0K
10:17 23,683.28 23,690.28 23,678.76 23,683.28 0.0K
10:18 23,684.78 23,686.28 23,678.84 23,680.35 0.0K
10:19 23,683.28 23,685.28 23,674.78 23,674.78 0.0K
10:20 23,671.28 23,677.28 23,667.17 23,669.71 0.0K
10:21 23,670.21 23,674.28 23,664.31 23,669.83 0.0K
10:22 23,673.28 23,675.28 23,657.38 23,657.89 0.0K
10:23 23,659.38 23,667.78 23,659.38 23,663.31 0.0K
10:24 23,667.28 23,670.28 23,659.84 23,668.30 0.0K
10:25 23,668.31 23,674.28 23,664.85 23,668.28 0.0K
10:26 23,666.28 23,668.28 23,653.70 23,653.70 0.0K
10:27 23,653.21 23,658.28 23,637.61 23,645.57 0.0K
10:28 23,649.28 23,651.28 23,643.46 23,644.94 0.0K
10:29 23,648.78 23,655.28 23,644.89 23,650.14 0.0K
10:30 23,653.28 23,654.78 23,644.15 23,653.28 0.0K
10:31 23,654.28 23,654.28 23,637.76 23,645.28 0.0K
10:32 23,644.78 23,651.28 23,641.37 23,651.28 0.0K
10:33 23,651.78 23,653.78 23,643.87 23,650.36 0.0K
10:34 23,655.28 23,657.28 23,651.81 23,657.28 0.0K
10:35 23,659.28 23,660.28 23,651.28 23,659.78 0.0K
10:36 23,660.78 23,665.78 23,657.24 23,662.28 0.0K
10:37 23,658.56 23,664.28 23,652.63 23,661.78 0.0K
10:38 23,654.57 23,661.28 23,652.11 23,658.07 0.0K
10:39 23,658.06 23,663.78 23,657.55 23,658.57 0.0K
10:40 23,658.08 23,663.28 23,655.24 23,655.24 0.0K
10:41 23,657.78 23,657.78 23,644.94 23,645.95 0.0K
10:42 23,644.97 23,649.28 23,640.69 23,642.19 0.0K
10:43 23,645.78 23,645.78 23,636.32 23,644.28 0.0K
10:44 23,644.78 23,648.28 23,643.81 23,646.78 0.0K
10:45 23,647.28 23,648.78 23,641.41 23,643.78 0.0K
10:46 23,639.44 23,639.44 23,630.62 23,631.73 0.0K
10:47 23,634.28 23,635.28 23,622.28 23,622.28 0.0K
10:48 23,619.89 23,621.78 23,616.42 23,620.28 0.0K
10:49 23,621.28 23,621.28 23,613.96 23,616.78 0.0K
10:50 23,615.78 23,617.28 23,610.16 23,611.78 0.0K
10:51 23,612.78 23,617.28 23,607.72 23,615.26 0.0K
10:52 23,616.28 23,621.78 23,612.79 23,621.78 0.0K
10:53 23,619.18 23,619.18 23,611.23 23,616.14 0.0K
10:54 23,615.63 23,621.28 23,612.12 23,617.79 0.0K
10:55 23,620.78 23,620.78 23,607.24 23,607.24 0.0K
10:56 23,606.75 23,612.78 23,606.36 23,612.28 0.0K
10:57 23,609.93 23,619.28 23,606.92 23,614.72 0.0K
10:58 23,619.28 23,619.28 23,609.72 23,609.73 0.0K
10:59 23,611.78 23,611.78 23,600.99 23,605.28 0.0K
11:00 23,601.78 23,605.78 23,597.65 23,603.69 0.0K
11:01 23,603.70 23,603.70 23,586.24 23,586.24 0.0K
11:02 23,582.28 23,583.28 23,577.93 23,577.93 0.0K
11:03 23,579.78 23,590.28 23,579.28 23,589.78 0.0K
11:04 23,590.28 23,597.28 23,585.26 23,595.78 0.0K
11:05 23,595.28 23,604.28 23,595.28 23,604.28 0.0K
11:06 23,605.28 23,613.28 23,603.08 23,612.28 0.0K
11:07 23,613.28 23,616.28 23,604.83 23,609.80 0.0K
11:08 23,611.28 23,615.28 23,608.35 23,612.87 0.0K
11:09 23,612.37 23,614.28 23,606.91 23,608.42 0.0K
11:10 23,609.28 23,614.78 23,607.44 23,611.43 0.0K
11:11 23,609.94 23,624.28 23,609.46 23,621.86 0.0K
11:12 23,623.28 23,626.28 23,616.88 23,620.28 0.0K
11:13 23,617.88 23,623.78 23,614.43 23,619.89 0.0K
11:14 23,621.78 23,625.28 23,619.39 23,622.86 0.0K
11:15 23,624.78 23,625.28 23,614.94 23,618.78 0.0K
11:16 23,615.45 23,625.28 23,615.45 23,619.28 0.0K
11:17 23,618.28 23,625.28 23,616.04 23,624.78 0.0K
11:18 23,624.28 23,625.78 23,616.40 23,616.47 0.0K
11:19 23,616.48 23,623.28 23,616.48 23,622.78 0.0K
11:20 23,621.78 23,621.78 23,611.29 23,614.78 0.0K
11:21 23,612.78 23,618.28 23,610.81 23,614.28 0.0K
11:22 23,613.78 23,614.78 23,609.78 23,610.77 0.0K
11:23 23,613.28 23,615.28 23,610.74 23,612.28 0.0K
11:24 23,610.71 23,612.28 23,603.83 23,610.28 0.0K
11:25 23,607.32 23,610.78 23,602.86 23,605.84 0.0K
11:26 23,607.28 23,608.78 23,600.42 23,601.47 0.0K
11:27 23,603.78 23,608.28 23,599.03 23,604.45 0.0K
11:28 23,605.94 23,605.94 23,602.44 23,604.43 0.0K
11:29 23,605.42 23,607.28 23,599.98 23,599.98 0.0K
11:30 23,599.28 23,610.78 23,597.50 23,610.78 0.0K
11:31 23,607.88 23,614.28 23,605.28 23,613.78 0.0K
11:32 23,610.36 23,615.28 23,608.28 23,608.28 0.0K
11:33 23,606.78 23,612.28 23,605.42 23,610.35 0.0K
11:34 23,612.78 23,616.78 23,609.85 23,615.78 0.0K
11:35 23,615.28 23,621.78 23,613.27 23,616.16 0.0K
11:36 23,617.78 23,617.78 23,611.78 23,616.28 0.0K
11:37 23,612.28 23,623.78 23,609.26 23,622.78 0.0K
11:38 23,623.28 23,625.28 23,618.86 23,624.28 0.0K
11:39 23,624.78 23,625.28 23,620.32 23,622.28 0.0K
11:40 23,621.78 23,622.28 23,616.92 23,618.78 0.0K
11:41 23,615.78 23,616.78 23,608.28 23,608.28 0.0K
11:42 23,607.29 23,615.78 23,607.29 23,613.28 0.0K
11:43 23,614.28 23,622.78 23,614.28 23,622.28 0.0K
11:44 23,620.16 23,625.28 23,619.61 23,622.52 0.0K
11:45 23,623.50 23,628.78 23,620.50 23,625.90 0.0K
11:46 23,628.28 23,628.28 23,622.86 23,625.28 0.0K
11:47 23,624.84 23,630.28 23,622.80 23,625.22 0.0K
11:48 23,625.21 23,627.28 23,624.09 23,624.09 0.0K
11:49 23,626.28 23,626.28 23,619.62 23,622.28 0.0K
11:50 23,624.78 23,627.78 23,616.29 23,618.28 0.0K
11:51 23,619.28 23,619.78 23,614.96 23,615.97 0.0K
11:52 23,616.28 23,623.28 23,614.97 23,620.47 0.0K
11:53 23,620.78 23,625.28 23,618.47 23,619.34 0.0K
11:54 23,619.83 23,621.28 23,612.44 23,616.28 0.0K
11:55 23,615.28 23,617.28 23,614.78 23,615.22 0.0K
11:56 23,615.78 23,616.78 23,609.58 23,609.58 0.0K
11:57 23,611.78 23,621.28 23,609.58 23,621.28 0.0K
11:58 23,620.78 23,622.78 23,617.48 23,620.28 0.0K
11:59 23,619.28 23,619.78 23,615.99 23,617.78 0.0K
12:00 23,619.28 23,623.80 23,613.83 23,616.32 0.0K
12:01 23,617.31 23,631.28 23,617.31 23,628.56 0.0K
12:02 23,629.05 23,638.28 23,626.94 23,629.28 0.0K
12:03 23,626.45 23,627.28 23,621.56 23,621.56 0.0K
12:04 23,621.57 23,625.78 23,621.09 23,622.28 0.0K
12:05 23,619.57 23,621.78 23,612.67 23,614.78 0.0K
12:06 23,612.20 23,613.78 23,609.30 23,609.78 0.0K
12:07 23,609.28 23,609.28 23,602.90 23,603.28 0.0K
12:08 23,600.45 23,603.78 23,600.45 23,600.48 0.0K
12:09 23,600.97 23,603.28 23,599.47 23,599.47 0.0K
12:10 23,602.78 23,618.78 23,601.95 23,618.78 0.0K
12:11 23,619.28 23,624.28 23,615.69 23,621.54 0.0K
12:12 23,623.78 23,627.28 23,622.37 23,624.78 0.0K
12:13 23,621.86 23,626.28 23,620.34 23,620.81 0.0K
12:14 23,620.80 23,625.28 23,619.79 23,621.80 0.0K
12:15 23,622.80 23,625.78 23,619.83 23,622.29 0.0K
12:16 23,622.28 23,625.28 23,619.30 23,625.28 0.0K
12:17 23,622.27 23,625.28 23,619.30 23,620.81 0.0K
12:18 23,620.32 23,623.78 23,617.93 23,618.48 0.0K
12:19 23,617.00 23,621.28 23,615.55 23,619.78 0.0K
12:20 23,620.28 23,622.78 23,618.59 23,620.78 0.0K
12:21 23,621.28 23,621.28 23,612.72 23,615.28 0.0K
12:22 23,612.76 23,617.28 23,611.77 23,614.81 0.0K
12:23 23,619.28 23,623.28 23,617.75 23,621.78 0.0K
12:24 23,621.28 23,621.28 23,612.31 23,612.88 0.0K
12:25 23,615.28 23,620.28 23,613.89 23,619.28 0.0K
12:26 23,617.28 23,619.78 23,613.20 23,615.28 0.0K
12:27 23,615.78 23,618.28 23,613.20 23,617.78 0.0K
12:28 23,617.28 23,619.78 23,610.95 23,616.78 0.0K
12:29 23,617.28 23,619.78 23,614.39 23,616.80 0.0K
12:30 23,618.28 23,619.78 23,612.34 23,617.31 0.0K
12:31 23,616.81 23,621.28 23,616.80 23,617.78 0.0K
12:32 23,620.78 23,622.28 23,616.29 23,616.83 0.0K
12:33 23,618.78 23,620.28 23,614.87 23,616.82 0.0K
12:34 23,618.78 23,624.78 23,616.33 23,621.75 0.0K
12:35 23,628.28 23,629.78 23,625.13 23,627.78 0.0K
12:36 23,624.59 23,630.28 23,622.62 23,628.28 0.0K
12:37 23,628.78 23,628.78 23,616.83 23,618.40 0.0K
12:38 23,618.90 23,623.78 23,618.50 23,619.78 0.0K
12:39 23,617.04 23,618.78 23,612.47 23,615.78 0.0K
12:40 23,616.28 23,618.28 23,614.53 23,618.28 0.0K
12:41 23,614.59 23,617.28 23,614.11 23,614.21 0.0K
12:42 23,615.28 23,615.28 23,604.39 23,604.95 0.0K
12:43 23,604.46 23,610.28 23,604.00 23,608.53 0.0K
12:44 23,608.52 23,609.28 23,602.09 23,603.59 0.0K
12:45 23,602.59 23,607.28 23,602.51 23,604.93 0.0K
12:46 23,607.40 23,615.28 23,603.26 23,604.25 0.0K
12:47 23,605.78 23,606.78 23,593.28 23,593.28 0.0K
12:48 23,594.77 23,602.28 23,594.77 23,600.28 0.0K
12:49 23,599.78 23,600.28 23,594.28 23,594.28 0.0K
12:50 23,597.78 23,603.78 23,596.03 23,600.87 0.0K
12:51 23,604.28 23,604.28 23,599.29 23,599.29 0.0K
12:52 23,601.78 23,607.28 23,599.31 23,603.75 0.0K
12:53 23,605.78 23,608.78 23,603.26 23,607.28 0.0K
12:54 23,606.28 23,607.28 23,599.70 23,600.70 0.0K
12:55 23,601.70 23,605.78 23,601.60 23,603.08 0.0K
12:56 23,606.78 23,607.28 23,602.44 23,602.44 0.0K
12:57 23,602.43 23,606.28 23,599.88 23,600.86 0.0K
12:58 23,604.78 23,605.78 23,600.77 23,605.78 0.0K
12:59 23,603.25 23,607.28 23,603.25 23,604.28 0.0K
13:00 23,602.78 23,606.28 23,601.22 23,601.22 0.0K
13:01 23,600.23 23,606.28 23,600.23 23,603.28 0.0K
13:02 23,602.28 23,606.78 23,598.74 23,606.78 0.0K
13:03 23,603.21 23,608.28 23,596.25 23,596.75 0.0K
13:04 23,598.78 23,606.28 23,593.76 23,603.21 0.0K
13:05 23,606.78 23,606.78 23,598.24 23,599.73 0.0K
13:06 23,602.78 23,603.28 23,598.24 23,599.24 0.0K
13:07 23,603.78 23,606.28 23,600.23 23,603.71 0.0K
13:08 23,605.21 23,608.28 23,595.28 23,595.78 0.0K
13:09 23,593.27 23,606.28 23,593.27 23,605.78 0.0K
13:10 23,601.73 23,607.78 23,601.73 23,602.52 0.0K
13:11 23,603.01 23,611.78 23,603.01 23,605.78 0.0K
13:12 23,608.78 23,610.28 23,605.18 23,605.78 0.0K
13:13 23,605.28 23,606.28 23,598.41 23,598.41 0.0K
13:14 23,597.94 23,607.28 23,596.99 23,603.45 0.0K
13:15 23,606.28 23,607.28 23,600.58 23,601.62 0.0K
13:16 23,605.28 23,607.28 23,602.15 23,603.78 0.0K
13:17 23,603.28 23,604.28 23,595.84 23,601.32 0.0K
13:18 23,601.31 23,607.28 23,601.31 23,605.78 0.0K
13:19 23,605.28 23,608.78 23,602.05 23,604.63 0.0K
13:20 23,605.12 23,615.28 23,605.12 23,615.28 0.0K
13:21 23,611.96 23,615.78 23,609.85 23,609.85 0.0K
13:22 23,609.84 23,613.28 23,607.78 23,612.78 0.0K
13:23 23,611.78 23,612.28 23,600.75 23,602.27 0.0K
13:24 23,605.28 23,614.78 23,601.28 23,609.71 0.0K
13:25 23,610.21 23,613.28 23,605.73 23,605.74 0.0K
13:26 23,606.74 23,611.78 23,605.26 23,607.76 0.0K
13:27 23,612.28 23,619.28 23,607.74 23,615.52 0.0K
13:28 23,615.49 23,620.78 23,613.37 23,613.85 0.0K
13:29 23,613.84 23,622.28 23,613.32 23,621.28 0.0K
13:30 23,617.13 23,625.28 23,617.11 23,622.42 0.0K
13:31 23,622.40 23,627.28 23,620.85 23,626.28 0.0K
13:32 23,625.28 23,632.28 23,623.30 23,630.28 0.0K
13:33 23,631.28 23,632.28 23,623.66 23,624.15 0.0K
13:34 23,623.65 23,631.28 23,623.12 23,628.78 0.0K
13:35 23,629.78 23,630.28 23,623.98 23,625.44 0.0K
13:36 23,625.42 23,631.28 23,624.41 23,625.86 0.0K
13:37 23,624.87 23,631.28 23,623.91 23,623.91 0.0K
13:38 23,630.28 23,634.28 23,624.91 23,631.28 0.0K
13:39 23,632.28 23,634.28 23,627.86 23,633.78 0.0K
13:40 23,632.78 23,637.28 23,630.31 23,632.25 0.0K
13:41 23,632.24 23,642.28 23,632.24 23,635.62 0.0K
13:42 23,640.78 23,641.78 23,634.66 23,641.78 0.0K
13:43 23,643.28 23,645.78 23,637.66 23,640.60 0.0K
13:44 23,645.78 23,651.28 23,641.07 23,645.01 0.0K
13:45 23,650.78 23,651.28 23,644.00 23,644.50 0.0K
13:46 23,650.28 23,651.28 23,644.01 23,647.03 0.0K
13:47 23,652.28 23,654.28 23,646.55 23,649.10 0.0K
13:48 23,649.60 23,659.28 23,648.65 23,653.14 0.0K
13:49 23,658.78 23,663.28 23,654.14 23,662.08 0.0K
13:50 23,663.56 23,670.78 23,662.05 23,665.87 0.0K
13:51 23,672.28 23,687.78 23,666.84 23,678.37 0.0K
13:52 23,679.86 23,696.78 23,679.86 23,689.28 0.0K
13:53 23,683.80 23,692.78 23,682.94 23,687.28 0.0K
13:54 23,687.78 23,689.28 23,678.24 23,678.77 0.0K
13:55 23,685.78 23,689.28 23,681.28 23,687.28 0.0K
13:56 23,683.31 23,690.28 23,680.45 23,686.28 0.0K
13:57 23,681.52 23,691.28 23,681.52 23,690.28 0.0K
13:58 23,691.28 23,694.28 23,683.87 23,687.28 0.0K
13:59 23,689.28 23,692.78 23,684.79 23,689.28 0.0K
14:00 23,686.28 23,686.28 23,672.64 23,678.28 0.0K
14:01 23,674.71 23,681.28 23,668.46 23,668.46 0.0K
14:02 23,671.78 23,678.78 23,668.48 23,671.57 0.0K
14:03 23,674.28 23,676.28 23,670.56 23,670.56 0.0K
14:04 23,670.07 23,679.28 23,670.07 23,675.78 0.0K
14:05 23,672.57 23,679.28 23,672.56 23,675.02 0.0K
14:06 23,678.78 23,679.28 23,672.53 23,679.28 0.0K
14:07 23,675.49 23,680.28 23,672.50 23,675.50 0.0K
14:08 23,677.28 23,679.78 23,671.09 23,674.78 0.0K
14:09 23,671.15 23,675.78 23,670.14 23,673.11 0.0K
14:10 23,676.78 23,677.28 23,670.13 23,670.78 0.0K
14:11 23,666.28 23,669.28 23,660.92 23,666.78 0.0K
14:12 23,663.94 23,669.28 23,663.49 23,668.28 0.0K
14:13 23,667.78 23,671.28 23,664.49 23,671.28 0.0K
14:14 23,669.28 23,671.28 23,663.55 23,667.78 0.0K
14:15 23,664.58 23,676.28 23,664.58 23,675.28 0.0K
14:16 23,672.54 23,687.28 23,671.55 23,686.78 0.0K
14:17 23,687.28 23,690.28 23,681.36 23,683.28 0.0K
14:18 23,683.78 23,684.28 23,677.91 23,679.02 0.0K
14:19 23,678.52 23,682.28 23,676.49 23,677.97 0.0K
14:20 23,677.96 23,683.78 23,677.44 23,683.28 0.0K
14:21 23,683.78 23,689.78 23,679.94 23,684.95 0.0K
14:22 23,684.96 23,691.28 23,683.96 23,686.84 0.0K
14:23 23,689.78 23,689.78 23,679.97 23,679.97 0.0K
14:24 23,675.53 23,682.28 23,675.53 23,682.28 0.0K
14:25 23,678.85 23,686.28 23,678.82 23,682.99 0.0K
14:26 23,686.78 23,686.78 23,679.98 23,682.78 0.0K
14:27 23,683.28 23,684.28 23,679.94 23,680.37 0.0K
14:28 23,679.39 23,685.78 23,679.39 23,685.78 0.0K
14:29 23,685.28 23,687.78 23,678.51 23,681.78 0.0K
14:30 23,681.28 23,693.28 23,677.11 23,689.42 0.0K
14:31 23,693.28 23,708.78 23,693.28 23,698.78 0.0K
14:32 23,698.28 23,702.78 23,688.29 23,692.78 0.0K
14:33 23,688.78 23,692.78 23,681.38 23,681.39 0.0K
14:34 23,681.90 23,703.78 23,681.90 23,702.03 0.0K
14:35 23,705.78 23,708.28 23,700.00 23,702.45 0.0K
14:36 23,702.95 23,709.78 23,701.41 23,704.88 0.0K
14:37 23,708.28 23,720.28 23,705.37 23,719.28 0.0K
14:38 23,717.07 23,755.28 23,716.05 23,755.28 0.0K
14:39 23,756.28 23,756.78 23,740.96 23,744.28 0.0K
14:40 23,746.28 23,753.28 23,738.25 23,744.78 0.0K
14:41 23,745.28 23,753.28 23,741.44 23,741.44 0.0K
14:42 23,740.45 23,749.28 23,737.49 23,745.28 0.0K
14:43 23,739.93 23,753.28 23,738.44 23,747.22 0.0K
14:44 23,746.71 23,753.28 23,736.31 23,741.30 0.0K
14:45 23,744.78 23,745.78 23,727.97 23,733.78 0.0K
14:46 23,728.51 23,733.78 23,718.69 23,725.28 0.0K
14:47 23,722.28 23,724.28 23,712.76 23,718.28 0.0K
14:48 23,719.28 23,723.78 23,712.86 23,723.78 0.0K
14:49 23,723.28 23,723.78 23,714.01 23,716.46 0.0K
14:50 23,722.78 23,727.28 23,715.84 23,721.28 0.0K
14:51 23,724.78 23,725.28 23,713.21 23,714.21 0.0K
14:52 23,719.28 23,721.28 23,711.22 23,716.15 0.0K
14:53 23,720.78 23,723.28 23,714.14 23,718.56 0.0K
14:54 23,723.28 23,727.28 23,716.57 23,726.78 0.0K
14:55 23,726.28 23,728.28 23,716.54 23,721.02 0.0K
14:56 23,726.78 23,731.28 23,724.96 23,727.78 0.0K
14:57 23,728.28 23,731.78 23,723.98 23,724.92 0.0K
14:58 23,725.41 23,736.28 23,722.42 23,735.78 0.0K
14:59 23,736.28 23,740.28 23,731.67 23,736.28 0.0K
15:00 23,737.28 23,739.28 23,724.79 23,729.78 0.0K
15:01 23,728.78 23,731.28 23,720.92 23,728.78 0.0K
15:02 23,722.45 23,728.28 23,718.04 23,718.57 0.0K
15:03 23,720.57 23,726.78 23,716.71 23,716.71 0.0K
15:04 23,716.72 23,724.28 23,715.83 23,715.83 0.0K
15:05 23,717.28 23,717.28 23,709.01 23,709.08 0.0K
15:06 23,713.78 23,716.78 23,704.25 23,716.78 0.0K
15:07 23,713.24 23,719.78 23,710.69 23,712.19 0.0K
15:08 23,713.18 23,717.28 23,709.70 23,714.28 0.0K
15:09 23,714.78 23,715.78 23,704.25 23,707.78 0.0K
15:10 23,706.78 23,706.78 23,696.89 23,700.28 0.0K
15:11 23,697.44 23,702.28 23,685.13 23,687.28 0.0K
15:12 23,688.28 23,694.28 23,684.68 23,692.28 0.0K
15:13 23,688.70 23,695.28 23,686.19 23,694.28 0.0K
15:14 23,690.60 23,695.28 23,688.84 23,692.78 0.0K
15:15 23,690.78 23,692.28 23,682.40 23,684.78 0.0K
15:16 23,686.28 23,686.78 23,672.96 23,679.40 0.0K
15:17 23,682.78 23,685.28 23,678.39 23,680.80 0.0K
15:18 23,684.28 23,689.78 23,679.83 23,689.78 0.0K
15:19 23,686.35 23,692.28 23,686.04 23,686.54 0.0K
15:20 23,687.53 23,688.28 23,679.62 23,685.28 0.0K
15:21 23,682.13 23,693.28 23,682.13 23,692.28 0.0K
15:22 23,694.28 23,701.78 23,690.39 23,701.28 0.0K
15:23 23,697.59 23,704.28 23,694.55 23,703.28 0.0K
15:24 23,705.28 23,708.28 23,697.71 23,704.09 0.0K
15:25 23,709.78 23,710.28 23,702.88 23,705.84 0.0K
15:26 23,706.32 23,714.28 23,705.23 23,709.14 0.0K
15:27 23,709.64 23,718.28 23,708.50 23,718.28 0.0K
15:28 23,712.97 23,721.28 23,712.95 23,716.89 0.0K
15:29 23,723.28 23,728.78 23,718.79 23,723.14 0.0K
15:30 23,721.16 23,743.28 23,716.78 23,742.78 0.0K
15:31 23,739.28 23,743.28 23,725.22 23,735.28 0.0K
15:32 23,733.60 23,748.28 23,732.57 23,742.48 0.0K
15:33 23,745.78 23,745.78 23,736.02 23,737.00 0.0K
15:34 23,742.28 23,742.28 23,730.56 23,733.42 0.0K
15:35 23,728.95 23,740.78 23,727.44 23,732.28 0.0K
15:36 23,733.78 23,735.78 23,727.28 23,729.78 0.0K
15:37 23,727.28 23,729.78 23,719.61 23,726.78 0.0K
15:38 23,721.62 23,728.78 23,716.71 23,723.28 0.0K
15:39 23,718.20 23,739.28 23,718.20 23,736.28 0.0K
15:40 23,735.28 23,740.78 23,725.98 23,725.98 0.0K
15:41 23,731.78 23,742.78 23,727.47 23,736.79 0.0K
15:42 23,743.28 23,745.78 23,736.27 23,737.23 0.0K
15:43 23,742.78 23,753.78 23,734.76 23,745.78 0.0K
15:44 23,747.28 23,755.28 23,740.18 23,750.28 0.0K
15:45 23,747.78 23,747.78 23,735.34 23,739.28 0.0K
15:46 23,739.78 23,748.28 23,734.39 23,746.78 0.0K
15:47 23,747.28 23,752.28 23,741.29 23,745.28 0.0K
15:48 23,746.78 23,747.78 23,734.34 23,745.28 0.0K
15:49 23,745.78 23,748.28 23,730.53 23,733.02 0.0K
15:50 23,736.28 23,746.78 23,730.55 23,732.44 0.0K
15:51 23,734.78 23,734.78 23,723.18 23,730.28 0.0K
15:52 23,731.78 23,744.28 23,731.69 23,741.28 0.0K
15:53 23,739.28 23,748.28 23,734.13 23,734.64 0.0K
15:54 23,739.78 23,743.28 23,734.61 23,735.60 0.0K
15:55 23,741.28 23,747.78 23,735.08 23,739.28 0.0K
15:56 23,734.09 23,742.28 23,734.09 23,734.55 0.0K
15:57 23,735.04 23,742.28 23,725.10 23,729.57 0.0K
15:58 23,732.04 23,742.28 23,731.04 23,738.34 0.0K
15:59 23,744.28 23,748.78 23,738.32 23,746.78 0.0K
16:00 23,756.28 23,763.78 23,747.96 23,754.78 0.0K
16:01 23,755.78 23,755.78 23,744.84 23,753.28 0.0K
16:02 23,749.28 23,752.28 23,733.50 23,737.78 0.0K
16:03 23,741.28 23,741.28 23,725.66 23,733.28 0.0K
16:04 23,733.78 23,740.28 23,728.15 23,729.16 0.0K
16:05 23,732.78 23,734.28 23,721.40 23,725.39 0.0K
16:06 23,727.78 23,727.78 23,710.15 23,715.65 0.0K
16:07 23,718.78 23,718.78 23,701.80 23,708.28 0.0K
16:08 23,702.81 23,719.78 23,702.32 23,713.78 0.0K
16:09 23,713.28 23,719.28 23,706.28 23,715.28 0.0K
16:10 23,719.78 23,720.78 23,708.43 23,708.96 0.0K
16:11 23,716.28 23,717.78 23,709.00 23,717.78 0.0K
16:12 23,718.28 23,724.28 23,715.52 23,722.78 0.0K
16:13 23,721.28 23,721.28 23,699.71 23,705.28 0.0K
16:14 23,706.78 23,719.28 23,705.68 23,712.55 0.0K
16:15 23,717.78 23,717.78 23,699.18 23,704.78 0.0K
16:16 23,703.07 23,713.28 23,703.07 23,712.28 0.0K
16:17 23,710.41 23,717.28 23,706.42 23,712.39 0.0K
16:18 23,715.28 23,716.78 23,703.05 23,709.28 0.0K
16:19 23,704.07 23,717.28 23,704.07 23,716.78 0.0K
16:20 23,716.28 23,716.28 23,703.35 23,714.78 0.0K
16:21 23,713.78 23,713.78 23,695.26 23,702.78 0.0K
16:22 23,703.78 23,707.78 23,699.75 23,701.24 0.0K
16:23 23,706.78 23,715.28 23,706.78 23,709.54 0.0K
16:24 23,714.78 23,714.78 23,701.07 23,702.07 0.0K
16:25 23,702.06 23,708.78 23,681.79 23,685.27 0.0K
16:26 23,690.78 23,694.78 23,683.82 23,691.28 0.0K
16:27 23,686.36 23,692.78 23,681.94 23,687.28 0.0K
16:28 23,687.78 23,698.28 23,683.06 23,698.28 0.0K
16:29 23,693.46 23,703.28 23,692.49 23,703.28 0.0K
16:30 23,699.78 23,706.28 23,694.55 23,703.28 0.0K
16:31 23,702.78 23,702.78 23,686.23 23,698.78 0.0K
16:32 23,696.11 23,704.78 23,694.60 23,703.78 0.0K
16:33 23,700.57 23,708.28 23,696.19 23,696.21 0.0K
16:34 23,700.28 23,700.28 23,692.30 23,692.92 0.0K
16:35 23,695.78 23,697.28 23,685.43 23,687.43 0.0K
16:36 23,691.28 23,698.78 23,688.37 23,692.78 0.0K
16:37 23,688.86 23,692.78 23,686.36 23,688.30 0.0K
16:38 23,690.28 23,695.78 23,682.34 23,692.18 0.0K
16:39 23,692.17 23,698.78 23,690.84 23,698.78 0.0K
16:40 23,698.28 23,699.28 23,688.88 23,692.88 0.0K
16:41 23,692.89 23,698.78 23,685.00 23,696.28 0.0K
16:42 23,699.28 23,700.28 23,687.47 23,693.38 0.0K
16:43 23,698.28 23,698.78 23,688.39 23,695.28 0.0K
16:44 23,694.78 23,695.28 23,687.96 23,693.28 0.0K
16:45 23,694.28 23,697.28 23,681.23 23,685.28 0.0K
16:46 23,691.28 23,700.78 23,690.19 23,696.13 0.0K
16:47 23,701.28 23,702.28 23,690.18 23,697.78 0.0K
16:48 23,696.28 23,701.28 23,690.20 23,698.28 0.0K
16:49 23,698.78 23,700.28 23,691.09 23,691.78 0.0K
16:50 23,692.28 23,697.28 23,687.11 23,687.59 0.0K
16:51 23,693.78 23,702.28 23,688.58 23,695.00 0.0K
16:52 23,695.49 23,700.28 23,688.60 23,690.10 0.0K
16:53 23,691.10 23,692.28 23,683.67 23,688.78 0.0K
16:54 23,684.70 23,693.28 23,684.70 23,689.63 0.0K
16:55 23,693.28 23,701.28 23,688.63 23,696.54 0.0K
16:56 23,696.04 23,702.28 23,690.63 23,700.28 0.0K
16:57 23,696.56 23,707.28 23,696.56 23,702.95 0.0K
16:58 23,703.44 23,708.28 23,697.45 23,697.46 0.0K
16:59 23,703.28 23,708.28 23,697.83 23,704.28 0.0K
17:00 23,703.28 23,710.28 23,700.80 23,702.27 0.0K
17:01 23,706.28 23,708.28 23,697.79 23,702.28 0.0K
17:02 23,703.28 23,703.28 23,690.82 23,696.73 0.0K
17:03 23,700.78 23,708.28 23,694.73 23,707.28 0.0K
17:04 23,703.07 23,710.28 23,703.07 23,707.28 0.0K
17:05 23,708.28 23,714.28 23,697.00 23,701.28 0.0K
17:06 23,696.03 23,712.28 23,696.03 23,705.40 0.0K
17:07 23,712.78 23,717.78 23,707.87 23,711.19 0.0K
17:08 23,712.17 23,719.28 23,708.68 23,712.07 0.0K
17:09 23,712.57 23,718.78 23,710.00 23,713.78 0.0K
17:10 23,716.28 23,717.28 23,703.41 23,711.28 0.0K
17:11 23,712.28 23,716.28 23,703.27 23,709.28 0.0K
17:12 23,711.28 23,714.28 23,702.26 23,711.78 0.0K
17:13 23,712.28 23,713.28 23,705.67 23,707.60 0.0K
17:14 23,707.11 23,713.28 23,699.67 23,699.69 0.0K
17:15 23,704.78 23,704.78 23,692.34 23,692.84 0.0K
17:16 23,699.78 23,714.28 23,693.83 23,709.15 0.0K
17:17 23,715.28 23,720.78 23,709.59 23,719.78 0.0K
17:18 23,720.28 23,722.28 23,714.43 23,716.90 0.0K
17:19 23,717.88 23,731.28 23,716.89 23,730.28 0.0K
17:20 23,731.28 23,733.28 23,723.75 23,725.21 0.0K
17:21 23,730.28 23,731.28 23,715.35 23,716.87 0.0K
17:22 23,724.28 23,725.28 23,714.92 23,725.28 0.0K
17:23 23,725.78 23,728.78 23,718.29 23,726.28 0.0K
17:24 23,725.78 23,728.28 23,717.80 23,725.78 0.0K
17:25 23,719.26 23,728.28 23,718.77 23,722.11 0.0K
17:26 23,723.60 23,733.28 23,722.05 23,722.96 0.0K
17:27 23,727.28 23,729.28 23,718.48 23,722.86 0.0K
17:28 23,730.28 23,734.28 23,722.33 23,729.16 0.0K
17:29 23,729.65 23,741.28 23,729.65 23,732.60 0.0K
17:30 23,733.60 23,738.28 23,729.13 23,737.28 0.0K
17:31 23,740.28 23,746.28 23,732.11 23,732.61 0.0K
17:32 23,740.28 23,750.28 23,733.60 23,749.28 0.0K
17:33 23,748.28 23,748.28 23,735.10 23,742.06 0.0K
17:34 23,747.78 23,749.28 23,732.61 23,737.58 0.0K
17:35 23,743.28 23,748.28 23,735.10 23,738.08 0.0K
17:36 23,742.28 23,746.28 23,735.60 23,737.59 0.0K
17:37 23,738.08 23,741.28 23,728.14 23,735.28 0.0K
17:38 23,727.64 23,733.28 23,724.66 23,733.09 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 23,601.19 23,756.04 23,579.25 23,739.47 45.0M
2025-09-25 23,620.40 23,629.37 23,383.84 23,534.83 55.2M
2025-09-24 23,601.50 23,736.60 23,499.98 23,666.81 53.9M
2025-09-23 23,604.36 23,723.20 23,564.97 23,630.60 48.2M
2025-09-22 23,567.49 23,589.25 23,424.44 23,536.47 53.7M
2025-09-19 23,723.34 23,785.24 23,599.26 23,639.41 213.9M
2025-09-18 23,577.06 23,690.47 23,557.81 23,674.53 54.3M
2025-09-17 23,407.39 23,476.71 23,284.67 23,359.18 50.1M
2025-09-16 23,711.99 23,717.67 23,317.30 23,329.24 51.2M
2025-09-15 23,785.26 23,855.35 23,664.11 23,748.86 40.2M
2025-09-12 23,767.34 23,793.06 23,604.36 23,698.15 43.8M
2025-09-11 23,654.93 23,787.18 23,563.37 23,703.65 47.7M
2025-09-10 23,837.17 23,883.58 23,600.47 23,632.95 49.1M
2025-09-09 23,802.61 23,859.56 23,633.95 23,718.45 44.5M
2025-09-08 23,771.86 23,830.12 23,655.47 23,807.13 48.6M
2025-09-05 23,851.94 23,854.68 23,546.70 23,596.98 46.9M
2025-09-04 23,664.79 23,800.12 23,610.45 23,770.33 46.9M
2025-09-03 23,606.69 23,705.95 23,507.11 23,594.80 53.3M
2025-09-02 23,975.34 23,990.81 23,482.67 23,487.33 54.3M
2025-09-01 24,012.04 24,046.85 23,969.36 24,037.33 26.6M
2025-08-29 23,949.43 24,063.55 23,881.98 23,902.21 45.7M
2025-08-28 24,180.62 24,206.53 23,972.54 24,039.92 42.3M
2025-08-27 24,174.62 24,198.30 23,977.99 24,046.21 43.6M
2025-08-26 24,110.08 24,263.11 24,036.88 24,152.87 78.9M
2025-08-25 24,232.02 24,377.38 24,224.15 24,273.12 31.5M
2025-08-22 24,254.81 24,444.41 24,222.54 24,363.09 44.8M
2025-08-21 24,274.42 24,306.06 24,179.91 24,293.34 39.4M
2025-08-20 24,252.72 24,369.87 24,217.51 24,276.97 44.8M
2025-08-19 24,357.23 24,441.00 24,283.55 24,423.07 43.7M
2025-08-18 24,313.82 24,336.74 24,245.17 24,314.77 40.2M
2025-08-15 24,530.70 24,536.11 24,327.60 24,359.30 47.1M
2025-08-14 24,205.59 24,409.35 24,205.37 24,377.50 47.9M
2025-08-13 24,156.51 24,247.39 24,138.79 24,185.59 48.6M
2025-08-12 24,147.01 24,156.25 23,940.24 24,024.78 55.5M
2025-08-11 24,206.26 24,219.09 24,030.05 24,081.34 41.6M
2025-08-08 24,165.88 24,268.82 24,095.99 24,162.86 55.9M
2025-08-07 23,910.87 24,392.04 23,899.46 24,192.50 75.7M
2025-08-06 23,972.03 23,996.89 23,806.92 23,924.36 66.3M
2025-08-05 23,914.32 23,979.59 23,785.08 23,846.07 58.1M
2025-08-04 23,523.24 23,783.79 23,521.61 23,757.69 50.8M
2025-08-01 23,786.91 23,802.73 23,380.94 23,425.97 69.5M
2025-07-31 24,340.21 24,433.40 24,039.92 24,065.47 61.0M
2025-07-30 24,169.26 24,302.77 24,138.21 24,262.22 51.2M
2025-07-29 24,051.71 24,310.00 24,051.71 24,217.37 50.2M
2025-07-28 24,424.67 24,444.47 23,942.12 23,970.36 52.7M
2025-07-25 24,097.33 24,252.59 24,065.19 24,217.50 54.0M
2025-07-24 24,502.99 24,514.93 24,235.44 24,295.93 78.0M
2025-07-23 24,246.80 24,310.96 24,122.19 24,240.82 80.5M
2025-07-22 24,236.09 24,237.41 23,921.83 24,041.90 49.2M
2025-07-21 24,309.39 24,335.26 24,191.63 24,307.80 42.8M
2025-07-18 24,483.66 24,494.88 24,251.36 24,289.51 47.7M
2025-07-17 24,227.54 24,374.50 24,174.76 24,370.93 47.5M
2025-07-16 24,011.99 24,207.81 23,968.95 24,009.38 51.7M
2025-07-15 24,220.52 24,266.81 24,060.29 24,060.29 41.8M
2025-07-14 24,038.29 24,168.14 23,975.46 24,160.64 42.2M
2025-07-11 24,333.11 24,369.05 24,166.63 24,255.31 45.6M
2025-07-10 24,638.58 24,639.10 24,450.97 24,456.81 58.8M
2025-07-09 24,278.89 24,609.15 24,261.01 24,549.56 60.6M
2025-07-08 24,135.74 24,244.09 24,063.42 24,206.91 60.8M
2025-07-07 23,845.88 24,073.67 23,836.58 24,073.67 39.6M
2025-07-04 23,833.14 23,868.93 23,702.65 23,787.45 34.2M
2025-07-03 23,884.80 23,944.10 23,762.42 23,934.13 46.7M
2025-07-02 23,789.06 23,824.50 23,620.42 23,790.11 53.4M
2025-07-01 23,966.95 23,978.30 23,671.27 23,673.29 61.9M
2025-06-30 24,109.15 24,120.82 23,854.31 23,909.61 70.8M
2025-06-27 23,864.67 24,040.55 23,784.62 24,033.22 57.6M
2025-06-26 23,609.30 23,710.58 23,521.10 23,649.30 51.6M
2025-06-25 23,713.24 23,713.24 23,466.73 23,498.33 57.3M
2025-06-24 23,689.19 23,812.79 23,580.21 23,641.58 63.9M
2025-06-23 23,242.90 23,385.60 23,080.29 23,269.01 50.0M
2025-06-20 23,197.12 23,481.97 23,187.48 23,350.55 153.4M
2025-06-19 23,178.60 23,254.86 23,051.55 23,057.38 41.4M
2025-06-18 23,426.97 23,502.95 23,262.64 23,317.81 57.0M
2025-06-17 23,495.06 23,550.99 23,315.07 23,434.65 55.1M
2025-06-16 23,589.47 23,711.73 23,505.54 23,699.12 55.5M
2025-06-13 23,448.19 23,557.71 23,360.16 23,516.23 73.2M
2025-06-12 23,768.05 23,885.06 23,618.85 23,771.45 63.7M
2025-06-11 23,996.66 24,151.39 23,948.57 23,948.90 62.2M
2025-06-10 24,156.53 24,168.59 23,964.77 23,987.56 59.0M
2025-06-09 24,252.26 24,289.51 24,097.09 24,174.32 36.0M
2025-06-06 24,304.37 24,355.03 24,214.53 24,304.46 41.2M
2025-06-05 24,281.21 24,479.42 24,220.71 24,323.58 53.7M
2025-06-04 24,253.69 24,346.15 24,129.32 24,276.48 54.2M
2025-06-03 24,031.96 24,101.55 23,826.39 24,091.62 50.5M
2025-06-02 23,865.38 23,993.22 23,740.09 23,930.67 53.1M
2025-05-30 23,963.49 24,181.53 23,958.43 23,997.48 110.5M
2025-05-29 24,255.01 24,255.01 23,917.06 23,933.23 42.8M
2025-05-28 24,250.99 24,325.97 24,038.19 24,038.19 57.9M
2025-05-27 24,054.16 24,300.97 24,027.75 24,226.49 53.5M
2025-05-26 24,009.10 24,050.60 23,932.04 24,027.65 37.0M
2025-05-23 24,026.69 24,149.08 23,274.85 23,629.58 94.2M
2025-05-22 24,017.06 24,040.21 23,843.07 23,999.17 56.1M
2025-05-21 23,966.42 24,152.24 23,871.47 24,122.40 58.5M
2025-05-20 24,004.39 24,082.48 23,898.85 24,036.11 66.4M
2025-05-19 23,705.93 23,935.09 23,676.35 23,934.98 47.9M
2025-05-16 23,775.68 23,887.14 23,664.39 23,767.43 72.0M
2025-05-15 23,422.18 23,696.68 23,338.89 23,695.59 74.8M
2025-05-14 23,679.03 23,702.20 23,444.41 23,527.01 80.4M
2025-05-13 23,583.74 23,649.88 23,543.05 23,638.56 80.0M
2025-05-12 23,758.58 23,911.98 23,361.72 23,566.54 92.8M
2025-05-09 23,480.38 23,543.27 23,428.88 23,499.32 69.2M
2025-05-08 23,265.77 23,408.50 23,238.46 23,352.69 68.2M
2025-05-07 23,252.95 23,300.88 23,100.93 23,115.96 66.6M
2025-05-06 23,387.35 23,389.86 22,861.40 23,249.65 67.3M
2025-05-05 23,064.26 23,364.24 23,064.26 23,344.54 48.8M
2025-05-02 22,818.18 23,086.65 22,764.51 23,086.65 84.5M
2025-04-30 22,520.49 22,607.32 22,235.74 22,496.98 99.2M
2025-04-29 22,377.17 22,455.68 22,319.28 22,425.83 75.5M
2025-04-28 22,339.89 22,443.41 22,255.33 22,271.67 55.9M
2025-04-25 22,210.51 22,318.36 22,078.34 22,242.45 70.9M
2025-04-24 21,890.10 22,081.52 21,731.79 22,064.51 62.6M
2025-04-23 21,801.66 22,043.75 21,722.84 21,961.97 88.6M
2025-04-22 21,150.54 21,296.91 21,044.61 21,293.53 62.2M
2025-04-17 21,433.55 21,436.66 21,142.26 21,205.86 66.7M
2025-04-16 21,117.78 21,315.96 20,956.38 21,311.02 62.8M
2025-04-15 21,076.06 21,288.12 21,042.27 21,253.70 66.9M
2025-04-14 20,802.42 21,048.33 20,698.91 20,954.83 74.5M
2025-04-11 20,787.06 20,796.45 20,114.54 20,374.10 100.5M
2025-04-10 21,207.76 21,300.31 20,562.73 20,562.73 135.5M
2025-04-09 19,833.56 20,025.38 19,384.39 19,670.88 141.6M
2025-04-08 20,039.69 20,468.43 19,884.48 20,280.26 137.3M
2025-04-07 18,751.75 20,799.68 18,489.91 19,789.62 246.5M
2025-04-04 21,543.47 21,642.17 20,437.37 20,641.72 188.1M
2025-04-03 21,842.08 22,147.45 21,670.96 21,717.39 117.1M
2025-04-02 22,483.93 22,485.41 22,139.27 22,390.84 61.1M
2025-04-01 22,343.41 22,573.71 22,297.37 22,539.98 67.9M
2025-03-31 22,253.05 22,320.02 21,978.46 22,163.49 83.9M
2025-03-28 22,558.84 22,614.96 22,377.91 22,461.52 81.7M
2025-03-27 22,574.46 22,740.47 22,469.88 22,678.74 74.8M
2025-03-26 23,202.25 23,204.59 22,826.37 22,839.03 57.8M
2025-03-25 22,913.42 23,182.78 22,845.52 23,109.79 60.7M
2025-03-24 23,075.76 23,137.48 22,813.11 22,852.66 66.8M
2025-03-21 22,926.42 22,956.98 22,723.19 22,891.68 146.8M
2025-03-20 23,295.72 23,315.49 22,819.76 22,999.15 92.5M
2025-03-19 23,272.15 23,372.08 23,136.54 23,288.06 79.6M
2025-03-18 23,266.65 23,476.01 23,240.56 23,380.70 80.7M
2025-03-17 22,998.53 23,154.57 22,933.57 23,154.57 67.2M
2025-03-14 22,501.34 23,049.48 22,465.12 22,986.82 93.3M
2025-03-13 22,578.10 22,752.83 22,417.52 22,567.14 79.0M
2025-03-12 22,525.74 22,813.84 22,461.77 22,676.41 80.9M
2025-03-11 22,680.39 22,835.10 22,258.30 22,328.77 97.4M
2025-03-10 23,163.78 23,164.24 22,519.21 22,620.95 108.7M
2025-03-07 23,195.22 23,234.28 22,860.08 23,008.94 106.6M
2025-03-06 23,245.34 23,475.88 23,061.57 23,419.48 149.0M
2025-03-05 22,804.81 23,176.39 22,790.89 23,081.03 144.0M
2025-03-04 22,852.72 22,869.92 22,320.07 22,326.81 108.2M
2025-03-03 22,682.95 23,307.97 22,531.60 23,147.02 94.0M
2025-02-28 22,409.25 22,551.43 22,329.06 22,551.43 119.1M
2025-02-27 22,587.27 22,686.41 22,378.06 22,550.89 74.2M
2025-02-26 22,571.93 22,833.25 22,554.37 22,794.11 81.1M
2025-02-25 22,362.81 22,576.12 22,332.15 22,410.27 71.5M
2025-02-24 22,470.68 22,515.36 22,235.26 22,425.93 72.0M
2025-02-21 22,329.22 22,393.59 22,226.34 22,287.56 73.5M
2025-02-20 22,501.21 22,574.59 22,280.23 22,314.65 70.3M
2025-02-19 22,875.96 22,935.06 22,416.11 22,433.63 72.2M
2025-02-18 22,851.37 22,882.77 22,715.25 22,844.50 61.5M
2025-02-17 22,589.91 22,804.20 22,550.73 22,798.09 49.6M
2025-02-14 22,526.87 22,609.97 22,467.37 22,513.42 68.3M
2025-02-13 22,410.58 22,624.57 22,306.33 22,612.02 96.5M
2025-02-12 22,077.82 22,193.65 21,971.63 22,148.03 73.8M
2025-02-11 21,909.96 22,046.41 21,884.38 22,037.83 55.8M
2025-02-10 21,830.93 21,945.57 21,785.02 21,911.74 54.3M
2025-02-07 21,908.48 21,945.31 21,759.97 21,787.00 68.7M
2025-02-06 21,718.10 21,921.02 21,691.57 21,902.42 76.0M
2025-02-05 21,429.83 21,585.93 21,387.72 21,585.93 61.2M
2025-02-04 21,474.79 21,518.54 21,298.71 21,505.70 63.7M
2025-02-03 21,301.53 21,462.79 21,252.71 21,428.24 80.5M
2025-01-31 21,771.49 21,800.52 21,689.29 21,732.05 70.2M
2025-01-30 21,676.22 21,732.05 21,650.78 21,727.20 81.4M
2025-01-29 21,511.47 21,671.59 21,475.64 21,637.53 69.6M
2025-01-28 21,374.29 21,475.90 21,296.33 21,430.58 68.0M
2025-01-27 21,201.99 21,344.98 21,081.61 21,282.18 79.3M
2025-01-24 21,463.15 21,520.50 21,353.01 21,394.93 67.4M
2025-01-23 21,277.58 21,423.02 21,254.08 21,411.53 56.4M
2025-01-22 21,169.61 21,330.87 21,162.31 21,254.27 63.3M
2025-01-21 20,925.75 21,045.67 20,922.80 21,042.00 49.3M
2025-01-20 20,900.68 21,054.60 20,880.57 20,990.31 50.0M
2025-01-17 20,732.04 20,924.50 20,716.38 20,903.39 76.3M
2025-01-16 20,665.61 20,675.08 20,580.09 20,655.39 66.3M
2025-01-15 20,305.24 20,629.77 20,290.62 20,574.68 81.0M
2025-01-14 20,266.14 20,362.59 20,234.26 20,271.33 65.4M
2025-01-13 20,157.24 20,176.11 20,025.28 20,132.85 56.3M
2025-01-10 20,316.55 20,400.52 20,187.97 20,214.79 76.2M
2025-01-09 20,284.20 20,360.38 20,245.96 20,317.10 50.2M
2025-01-08 20,322.17 20,480.49 20,242.56 20,329.94 63.0M
2025-01-07 20,206.04 20,391.17 20,152.70 20,340.57 62.0M
2025-01-06 19,982.66 20,216.19 19,921.12 20,216.19 70.8M
2025-01-03 20,028.40 20,031.11 19,868.14 19,906.08 44.4M
2025-01-02 19,923.07 20,024.79 19,833.82 20,024.66 52.4M