437.30
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:07 | 435.10 | 435.10 | 435.10 | 435.10 | 7.3K |
| 09:15 | 436.30 | 436.30 | 433.80 | 433.80 | 68.5K |
| 09:16 | 433.75 | 434.65 | 433.75 | 434.15 | 36.9K |
| 09:17 | 434.85 | 434.85 | 432.60 | 432.60 | 23.8K |
| 09:18 | 432.30 | 432.30 | 431.10 | 431.55 | 41.8K |
| 09:19 | 431.55 | 433.00 | 431.55 | 432.60 | 24.7K |
| 09:20 | 432.50 | 432.95 | 432.15 | 432.90 | 15.8K |
| 09:21 | 433.05 | 433.05 | 432.00 | 432.10 | 14.3K |
| 09:22 | 432.00 | 432.05 | 431.20 | 431.55 | 16.8K |
| 09:23 | 432.25 | 432.25 | 431.55 | 431.55 | 18.4K |
| 09:24 | 431.05 | 431.35 | 430.60 | 430.75 | 21.9K |
| 09:25 | 430.70 | 430.70 | 429.55 | 429.90 | 35.4K |
| 09:26 | 429.70 | 430.30 | 429.65 | 430.20 | 20.6K |
| 09:27 | 430.10 | 430.10 | 429.30 | 429.35 | 15.5K |
| 09:28 | 429.25 | 429.25 | 428.25 | 429.10 | 38.7K |
| 09:29 | 429.65 | 429.65 | 429.00 | 429.40 | 29.0K |
| 09:30 | 429.50 | 429.50 | 429.00 | 429.00 | 25.6K |
| 09:31 | 428.90 | 428.90 | 428.30 | 428.55 | 15.1K |
| 09:32 | 428.65 | 429.65 | 428.65 | 429.65 | 13.6K |
| 09:33 | 429.80 | 430.90 | 429.80 | 430.90 | 30.6K |
| 09:34 | 431.10 | 432.45 | 430.80 | 431.35 | 55.3K |
| 09:35 | 431.35 | 431.35 | 430.70 | 431.20 | 16.0K |
| 09:36 | 432.20 | 432.20 | 430.00 | 430.00 | 317.6K |
| 09:37 | 430.00 | 431.30 | 429.30 | 431.15 | 88.3K |
| 09:38 | 431.10 | 431.10 | 429.90 | 430.15 | 46.8K |
| 09:39 | 430.15 | 430.15 | 429.15 | 429.25 | 9.6K |
| 09:40 | 429.20 | 429.40 | 428.55 | 429.35 | 17.2K |
| 09:41 | 429.35 | 430.45 | 429.10 | 430.45 | 29.7K |
| 09:42 | 430.35 | 431.15 | 430.15 | 431.15 | 26.3K |
| 09:43 | 431.15 | 431.20 | 430.20 | 430.20 | 14.0K |
| 09:44 | 430.15 | 430.15 | 430.00 | 430.10 | 6.9K |
| 09:45 | 430.10 | 430.25 | 430.10 | 430.10 | 7.9K |
| 09:46 | 430.05 | 430.15 | 430.00 | 430.05 | 13.9K |
| 09:47 | 429.60 | 430.30 | 429.60 | 430.05 | 65.4K |
| 09:48 | 430.05 | 430.45 | 430.00 | 430.00 | 7.5K |
| 09:49 | 430.00 | 430.15 | 429.70 | 429.95 | 4.6K |
| 09:50 | 429.70 | 430.45 | 429.35 | 430.45 | 32.4K |
| 09:51 | 430.35 | 431.55 | 430.10 | 430.70 | 33.1K |
| 09:52 | 430.80 | 430.85 | 430.10 | 430.15 | 6.4K |
| 09:53 | 430.10 | 430.30 | 430.05 | 430.30 | 5.1K |
| 09:54 | 430.30 | 430.45 | 430.10 | 430.45 | 4.8K |
| 09:55 | 430.40 | 430.40 | 430.15 | 430.25 | 2.7K |
| 09:56 | 430.25 | 430.35 | 430.15 | 430.15 | 5.9K |
| 09:57 | 430.30 | 430.30 | 430.15 | 430.25 | 35.7K |
| 09:58 | 430.20 | 430.45 | 430.20 | 430.30 | 6.3K |
| 09:59 | 430.30 | 430.30 | 430.00 | 430.00 | 3.6K |
| 10:00 | 430.05 | 430.35 | 430.05 | 430.15 | 9.9K |
| 10:01 | 430.15 | 430.30 | 430.00 | 430.30 | 3.6K |
| 10:02 | 430.30 | 430.30 | 430.00 | 430.00 | 3.8K |
| 10:03 | 430.20 | 430.35 | 430.00 | 430.05 | 10.6K |
| 10:04 | 430.05 | 430.25 | 430.00 | 430.00 | 3.4K |
| 10:05 | 430.00 | 430.15 | 430.00 | 430.10 | 4.4K |
| 10:06 | 430.05 | 430.05 | 428.75 | 428.75 | 45.0K |
| 10:07 | 428.75 | 428.90 | 428.60 | 428.90 | 6.7K |
| 10:08 | 428.80 | 429.00 | 428.55 | 428.90 | 3.4K |
| 10:09 | 429.00 | 429.00 | 428.65 | 428.65 | 6.2K |
| 10:10 | 428.60 | 429.95 | 428.55 | 429.70 | 16.6K |
| 10:11 | 429.55 | 429.70 | 429.35 | 429.45 | 3.2K |
| 10:12 | 429.45 | 429.45 | 429.10 | 429.35 | 6.8K |
| 10:13 | 429.40 | 429.40 | 429.15 | 429.15 | 3.8K |
| 10:14 | 429.15 | 429.30 | 429.05 | 429.30 | 5.3K |
| 10:15 | 429.10 | 429.15 | 429.00 | 429.00 | 5.2K |
| 10:16 | 429.00 | 429.25 | 428.50 | 428.50 | 73.9K |
| 10:17 | 428.50 | 429.25 | 428.50 | 429.05 | 8.9K |
| 10:18 | 429.10 | 429.30 | 429.00 | 429.30 | 5.5K |
| 10:19 | 429.10 | 431.35 | 429.10 | 430.40 | 28.6K |
| 10:20 | 430.50 | 430.50 | 429.85 | 429.85 | 4.7K |
| 10:21 | 429.90 | 429.90 | 428.50 | 429.10 | 1,502.1K |
| 10:22 | 429.20 | 429.20 | 428.50 | 428.50 | 12.5K |
| 10:23 | 428.30 | 428.95 | 428.30 | 428.95 | 9.3K |
| 10:24 | 428.95 | 428.95 | 428.00 | 428.00 | 13.2K |
| 10:25 | 428.05 | 428.05 | 427.40 | 427.85 | 17.2K |
| 10:26 | 427.85 | 428.00 | 427.50 | 428.00 | 8.7K |
| 10:27 | 428.10 | 428.40 | 428.00 | 428.25 | 5.3K |
| 10:28 | 428.65 | 428.65 | 428.60 | 428.60 | 3.0K |
| 10:29 | 428.60 | 429.00 | 428.35 | 428.70 | 7.9K |
| 10:30 | 428.85 | 430.50 | 428.75 | 430.50 | 31.1K |
| 10:31 | 430.15 | 432.35 | 430.15 | 432.35 | 314.4K |
| 10:32 | 432.35 | 432.40 | 431.00 | 431.05 | 29.0K |
| 10:33 | 431.20 | 432.45 | 430.50 | 432.40 | 171.3K |
| 10:34 | 432.65 | 433.00 | 432.20 | 432.20 | 20.2K |
| 10:35 | 432.10 | 432.10 | 431.65 | 431.95 | 8.6K |
| 10:36 | 431.85 | 431.85 | 430.45 | 430.80 | 92.8K |
| 10:37 | 430.80 | 431.30 | 430.80 | 431.05 | 4.3K |
| 10:38 | 431.15 | 431.55 | 431.05 | 431.45 | 16.9K |
| 10:39 | 431.95 | 432.35 | 431.55 | 432.35 | 15.3K |
| 10:40 | 432.30 | 432.85 | 432.25 | 432.60 | 24.1K |
| 10:41 | 432.65 | 432.75 | 431.95 | 432.60 | 15.9K |
| 10:42 | 432.60 | 432.60 | 431.85 | 431.85 | 23.6K |
| 10:43 | 431.85 | 432.75 | 431.60 | 432.60 | 21.5K |
| 10:44 | 432.60 | 434.90 | 432.60 | 434.75 | 30.3K |
| 10:45 | 434.70 | 434.70 | 433.95 | 434.00 | 20.3K |
| 10:46 | 434.00 | 434.00 | 433.80 | 433.80 | 20.3K |
| 10:47 | 433.75 | 433.75 | 433.45 | 433.50 | 11.9K |
| 10:48 | 433.40 | 434.25 | 433.40 | 434.25 | 7.7K |
| 10:49 | 434.20 | 434.20 | 434.00 | 434.00 | 7.8K |
| 10:50 | 434.20 | 435.00 | 434.20 | 435.00 | 19.4K |
| 10:51 | 435.10 | 435.75 | 435.10 | 435.20 | 20.3K |
| 10:52 | 435.15 | 435.20 | 434.60 | 434.60 | 11.4K |
| 10:53 | 434.60 | 434.70 | 434.20 | 434.20 | 9.0K |
| 10:54 | 434.30 | 434.85 | 434.15 | 434.50 | 12.9K |
| 10:55 | 434.40 | 434.55 | 433.80 | 434.05 | 20.3K |
| 10:56 | 434.05 | 435.00 | 433.50 | 435.00 | 22.5K |
| 10:57 | 434.65 | 434.65 | 434.20 | 434.40 | 9.5K |
| 10:58 | 434.40 | 434.55 | 434.40 | 434.40 | 5.1K |
| 10:59 | 434.40 | 434.45 | 434.30 | 434.30 | 8.3K |
| 11:00 | 434.15 | 434.45 | 434.10 | 434.10 | 6.7K |
| 11:01 | 434.15 | 434.45 | 434.15 | 434.40 | 2.5K |
| 11:02 | 434.35 | 434.45 | 434.10 | 434.40 | 9.1K |
| 11:03 | 434.40 | 434.40 | 434.15 | 434.15 | 4.2K |
| 11:04 | 434.05 | 434.05 | 433.65 | 433.85 | 4.6K |
| 11:05 | 433.45 | 433.45 | 433.25 | 433.25 | 4.8K |
| 11:06 | 433.25 | 433.45 | 433.25 | 433.45 | 6.6K |
| 11:07 | 433.45 | 433.50 | 433.45 | 433.50 | 1.9K |
| 11:08 | 433.25 | 433.25 | 433.05 | 433.05 | 4.2K |
| 11:09 | 433.05 | 433.50 | 433.05 | 433.45 | 6.0K |
| 11:10 | 433.45 | 433.45 | 433.05 | 433.05 | 3.5K |
| 11:11 | 433.25 | 434.05 | 433.25 | 433.85 | 8.6K |
| 11:12 | 433.50 | 434.30 | 433.50 | 434.00 | 5.0K |
| 11:13 | 434.00 | 434.25 | 433.70 | 433.75 | 2.3K |
| 11:14 | 433.90 | 434.05 | 433.45 | 434.05 | 10.1K |
| 11:15 | 433.85 | 434.40 | 433.85 | 434.25 | 8.2K |
| 11:16 | 434.00 | 434.10 | 434.00 | 434.10 | 2.9K |
| 11:17 | 434.10 | 434.35 | 434.10 | 434.35 | 6.2K |
| 11:18 | 434.45 | 434.70 | 434.00 | 434.70 | 13.3K |
| 11:19 | 434.10 | 434.15 | 434.00 | 434.05 | 4.7K |
| 11:20 | 434.05 | 434.50 | 434.05 | 434.45 | 5.1K |
| 11:21 | 434.65 | 434.65 | 434.05 | 434.45 | 32.9K |
| 11:22 | 434.45 | 434.55 | 434.25 | 434.40 | 5.4K |
| 11:23 | 434.20 | 434.55 | 433.80 | 433.85 | 15.1K |
| 11:24 | 433.85 | 433.85 | 433.70 | 433.75 | 3.3K |
| 11:25 | 433.70 | 433.70 | 432.50 | 432.50 | 12.1K |
| 11:26 | 432.60 | 434.35 | 432.20 | 433.95 | 16.6K |
| 11:27 | 433.90 | 434.00 | 433.15 | 433.35 | 16.8K |
| 11:28 | 433.35 | 433.65 | 433.35 | 433.55 | 9.5K |
| 11:29 | 433.60 | 433.65 | 433.30 | 433.30 | 4.6K |
| 11:30 | 433.40 | 433.40 | 433.25 | 433.25 | 6.8K |
| 11:31 | 433.35 | 433.35 | 433.10 | 433.10 | 6.2K |
| 11:32 | 432.75 | 432.90 | 432.50 | 432.55 | 11.3K |
| 11:33 | 432.45 | 432.65 | 432.15 | 432.25 | 13.6K |
| 11:34 | 432.25 | 432.55 | 432.25 | 432.55 | 7.3K |
| 11:35 | 432.35 | 432.50 | 432.00 | 432.10 | 10.6K |
| 11:36 | 432.05 | 432.10 | 431.65 | 431.80 | 10.4K |
| 11:37 | 432.20 | 432.20 | 431.80 | 431.85 | 13.2K |
| 11:38 | 431.90 | 432.40 | 431.90 | 432.15 | 7.6K |
| 11:39 | 432.15 | 432.50 | 431.80 | 431.85 | 14.0K |
| 11:40 | 431.90 | 432.05 | 431.85 | 431.85 | 1.9K |
| 11:41 | 431.85 | 432.00 | 431.75 | 432.00 | 8.3K |
| 11:42 | 432.00 | 432.00 | 431.65 | 431.80 | 11.9K |
| 11:43 | 431.80 | 431.95 | 431.70 | 431.90 | 1.6K |
| 11:44 | 431.95 | 432.15 | 431.90 | 432.15 | 5.2K |
| 11:45 | 432.15 | 432.20 | 431.90 | 431.90 | 5.2K |
| 11:46 | 431.90 | 431.90 | 431.55 | 431.80 | 5.2K |
| 11:47 | 431.80 | 431.80 | 431.60 | 431.80 | 3.5K |
| 11:48 | 431.80 | 431.85 | 431.55 | 431.80 | 3.5K |
| 11:49 | 431.85 | 431.90 | 431.80 | 431.80 | 5.1K |
| 11:50 | 431.75 | 431.80 | 431.75 | 431.75 | 3.9K |
| 11:51 | 431.75 | 431.80 | 431.50 | 431.80 | 5.4K |
| 11:52 | 431.60 | 431.70 | 431.50 | 431.50 | 2.1K |
| 11:53 | 431.50 | 431.50 | 431.10 | 431.25 | 5.7K |
| 11:54 | 431.25 | 431.25 | 431.00 | 431.10 | 8.4K |
| 11:55 | 431.30 | 431.30 | 431.00 | 431.00 | 5.3K |
| 11:56 | 431.00 | 431.00 | 430.30 | 430.40 | 10.3K |
| 11:57 | 430.30 | 430.30 | 429.75 | 429.75 | 6.9K |
| 11:58 | 429.80 | 430.55 | 429.80 | 430.55 | 12.4K |
| 11:59 | 430.30 | 430.55 | 430.15 | 430.35 | 2.4K |
| 12:00 | 430.20 | 430.30 | 430.00 | 430.00 | 5.1K |
| 12:01 | 430.25 | 430.65 | 430.25 | 430.65 | 5.9K |
| 12:02 | 430.55 | 430.70 | 430.50 | 430.50 | 2.2K |
| 12:03 | 430.55 | 430.60 | 430.50 | 430.55 | 5.9K |
| 12:04 | 430.50 | 431.00 | 430.50 | 430.60 | 8.9K |
| 12:05 | 430.55 | 431.55 | 430.50 | 431.55 | 7.3K |
| 12:06 | 431.20 | 431.50 | 431.20 | 431.30 | 3.9K |
| 12:07 | 431.30 | 431.40 | 431.20 | 431.20 | 3.5K |
| 12:08 | 431.20 | 431.45 | 431.05 | 431.05 | 10.5K |
| 12:09 | 431.00 | 431.30 | 431.00 | 431.20 | 4.0K |
| 12:10 | 431.15 | 431.20 | 431.00 | 431.00 | 4.7K |
| 12:11 | 430.90 | 430.95 | 430.60 | 430.60 | 2.5K |
| 12:12 | 430.70 | 430.90 | 430.50 | 430.60 | 17.5K |
| 12:13 | 430.60 | 430.60 | 430.25 | 430.50 | 18.7K |
| 12:14 | 430.50 | 430.50 | 430.45 | 430.50 | 6.0K |
| 12:15 | 430.50 | 430.55 | 430.50 | 430.50 | 2.7K |
| 12:16 | 430.50 | 430.55 | 430.50 | 430.50 | 28.2K |
| 12:17 | 430.50 | 430.55 | 430.45 | 430.50 | 15.4K |
| 12:18 | 430.50 | 430.70 | 430.50 | 430.65 | 4.7K |
| 12:19 | 430.50 | 430.60 | 430.50 | 430.60 | 4.2K |
| 12:20 | 430.50 | 430.60 | 430.50 | 430.50 | 4.0K |
| 12:21 | 430.50 | 430.50 | 430.50 | 430.50 | 2.9K |
| 12:22 | 430.50 | 430.60 | 430.50 | 430.60 | 4.4K |
| 12:23 | 430.50 | 430.60 | 430.50 | 430.55 | 4.9K |
| 12:24 | 430.55 | 430.85 | 430.55 | 430.85 | 5.3K |
| 12:25 | 430.90 | 430.90 | 430.85 | 430.85 | 3.7K |
| 12:26 | 430.75 | 431.05 | 430.75 | 430.95 | 4.2K |
| 12:27 | 430.85 | 431.05 | 430.85 | 430.90 | 5.0K |
| 12:28 | 430.90 | 431.15 | 430.90 | 430.95 | 4.6K |
| 12:29 | 430.95 | 431.35 | 430.95 | 431.05 | 8.3K |
| 12:30 | 431.05 | 431.20 | 431.00 | 431.10 | 8.5K |
| 12:31 | 431.10 | 431.10 | 430.65 | 430.65 | 6.1K |
| 12:32 | 430.60 | 430.95 | 430.50 | 430.70 | 5.0K |
| 12:33 | 430.70 | 430.70 | 430.50 | 430.60 | 6.0K |
| 12:34 | 430.80 | 430.80 | 430.50 | 430.55 | 9.0K |
| 12:35 | 430.60 | 431.00 | 430.50 | 430.80 | 7.0K |
| 12:36 | 430.90 | 430.90 | 430.50 | 430.50 | 4.4K |
| 12:37 | 430.55 | 430.75 | 430.50 | 430.50 | 5.5K |
| 12:38 | 430.65 | 431.25 | 430.50 | 431.25 | 12.9K |
| 12:39 | 431.15 | 432.00 | 430.65 | 431.65 | 21.7K |
| 12:40 | 431.55 | 431.55 | 431.30 | 431.35 | 7.0K |
| 12:41 | 431.20 | 431.55 | 431.20 | 431.45 | 5.9K |
| 12:42 | 431.40 | 431.85 | 431.30 | 431.60 | 6.1K |
| 12:43 | 431.55 | 431.70 | 431.40 | 431.45 | 4.9K |
| 12:44 | 431.60 | 431.70 | 431.40 | 431.40 | 4.4K |
| 12:45 | 431.50 | 431.55 | 431.35 | 431.55 | 4.5K |
| 12:46 | 431.60 | 431.60 | 431.50 | 431.60 | 3.6K |
| 12:47 | 431.70 | 432.30 | 431.70 | 432.30 | 9.2K |
| 12:48 | 432.10 | 432.25 | 431.90 | 432.05 | 9.4K |
| 12:49 | 431.75 | 432.00 | 431.75 | 431.85 | 8.0K |
| 12:50 | 431.75 | 431.90 | 431.55 | 431.65 | 8.1K |
| 12:51 | 431.85 | 432.45 | 431.55 | 432.10 | 5.5K |
| 12:52 | 432.15 | 432.15 | 431.85 | 432.05 | 4.4K |
| 12:53 | 432.00 | 432.10 | 431.85 | 432.00 | 4.0K |
| 12:54 | 432.00 | 432.10 | 431.80 | 431.80 | 5.1K |
| 12:55 | 431.90 | 431.95 | 431.70 | 431.75 | 5.8K |
| 12:56 | 431.95 | 431.95 | 431.60 | 431.80 | 4.0K |
| 12:57 | 431.55 | 431.80 | 431.50 | 431.55 | 4.1K |
| 12:58 | 431.55 | 431.55 | 431.50 | 431.50 | 6.9K |
| 12:59 | 431.45 | 431.60 | 431.35 | 431.60 | 3.8K |
| 13:00 | 431.40 | 432.90 | 431.30 | 432.85 | 26.2K |
| 13:01 | 432.60 | 432.65 | 432.35 | 432.40 | 18.0K |
| 13:02 | 432.35 | 435.45 | 432.35 | 435.00 | 104.1K |
| 13:03 | 434.35 | 435.30 | 434.15 | 434.35 | 44.2K |
| 13:04 | 434.45 | 434.45 | 433.55 | 433.55 | 32.7K |
| 13:05 | 433.55 | 433.80 | 433.40 | 433.50 | 6.2K |
| 13:06 | 433.45 | 437.20 | 433.45 | 436.50 | 122.8K |
| 13:07 | 437.05 | 440.10 | 437.05 | 439.85 | 146.5K |
| 13:08 | 439.65 | 440.00 | 438.55 | 438.55 | 40.1K |
| 13:09 | 438.55 | 438.55 | 437.95 | 438.50 | 32.4K |
| 13:10 | 438.35 | 438.50 | 437.85 | 438.40 | 23.1K |
| 13:11 | 438.45 | 438.70 | 438.35 | 438.55 | 17.0K |
| 13:12 | 438.55 | 438.70 | 437.80 | 438.20 | 33.3K |
| 13:13 | 438.35 | 439.30 | 438.35 | 439.00 | 39.7K |
| 13:14 | 439.05 | 439.05 | 437.65 | 437.90 | 70.7K |
| 13:15 | 437.40 | 437.45 | 435.55 | 435.55 | 53.0K |
| 13:16 | 435.55 | 436.00 | 435.55 | 435.75 | 15.2K |
| 13:17 | 435.70 | 435.90 | 435.30 | 435.65 | 19.9K |
| 13:18 | 435.65 | 435.65 | 433.60 | 433.80 | 37.0K |
| 13:19 | 433.70 | 434.20 | 433.60 | 434.20 | 6.4K |
| 13:20 | 434.70 | 434.95 | 434.60 | 434.60 | 1.7K |
| 13:21 | 434.65 | 434.90 | 434.20 | 434.20 | 20.3K |
| 13:22 | 434.20 | 434.90 | 434.00 | 434.05 | 12.7K |
| 13:23 | 434.05 | 434.30 | 433.50 | 433.60 | 19.3K |
| 13:24 | 433.65 | 433.90 | 433.20 | 433.30 | 12.8K |
| 13:25 | 433.40 | 433.85 | 433.10 | 433.20 | 15.5K |
| 13:26 | 433.20 | 433.20 | 432.65 | 432.65 | 16.3K |
| 13:27 | 432.50 | 433.00 | 432.35 | 433.00 | 26.2K |
| 13:28 | 433.00 | 433.10 | 432.55 | 432.55 | 4.7K |
| 13:29 | 432.80 | 432.80 | 432.00 | 432.00 | 6.9K |
| 13:30 | 432.00 | 432.10 | 431.60 | 431.60 | 7.5K |
| 13:31 | 431.70 | 432.15 | 431.50 | 432.15 | 12.2K |
| 13:32 | 432.20 | 432.25 | 431.55 | 431.55 | 6.8K |
| 13:33 | 431.60 | 431.60 | 431.25 | 431.40 | 6.4K |
| 13:34 | 431.55 | 432.15 | 431.55 | 431.90 | 3.6K |
| 13:35 | 431.70 | 431.90 | 431.55 | 431.80 | 3.5K |
| 13:36 | 431.90 | 432.30 | 431.90 | 432.25 | 3.0K |
| 13:37 | 432.35 | 432.60 | 432.00 | 432.00 | 8.4K |
| 13:38 | 432.15 | 432.15 | 432.00 | 432.00 | 3.5K |
| 13:39 | 432.15 | 432.15 | 431.70 | 431.85 | 3.3K |
| 13:40 | 431.90 | 432.85 | 431.90 | 432.50 | 5.2K |
| 13:41 | 432.50 | 432.50 | 432.30 | 432.30 | 2.5K |
| 13:42 | 432.35 | 432.65 | 432.25 | 432.25 | 6.0K |
| 13:43 | 432.30 | 432.70 | 432.25 | 432.60 | 8.0K |
| 13:44 | 432.55 | 432.55 | 432.15 | 432.30 | 8.3K |
| 13:45 | 432.30 | 432.70 | 431.70 | 432.65 | 15.3K |
| 13:46 | 432.55 | 432.65 | 432.30 | 432.30 | 7.0K |
| 13:47 | 432.25 | 432.35 | 431.90 | 431.95 | 3.1K |
| 13:48 | 431.75 | 432.00 | 431.70 | 431.70 | 5.7K |
| 13:49 | 431.85 | 431.85 | 431.70 | 431.70 | 1.6K |
| 13:50 | 431.85 | 432.50 | 431.75 | 432.10 | 16.0K |
| 13:51 | 431.90 | 432.20 | 431.90 | 432.20 | 3.0K |
| 13:52 | 432.20 | 432.20 | 431.95 | 431.95 | 2.5K |
| 13:53 | 431.85 | 432.20 | 431.75 | 432.00 | 3.9K |
| 13:54 | 432.15 | 432.45 | 432.10 | 432.35 | 3.0K |
| 13:55 | 432.35 | 432.35 | 432.00 | 432.35 | 4.7K |
| 13:56 | 432.15 | 432.20 | 431.75 | 432.05 | 2.3K |
| 13:57 | 432.05 | 432.30 | 431.75 | 432.20 | 8.7K |
| 13:58 | 432.10 | 432.10 | 431.80 | 431.80 | 6.6K |
| 13:59 | 431.90 | 432.15 | 431.70 | 431.85 | 5.4K |
| 14:00 | 432.25 | 432.25 | 431.70 | 432.05 | 9.8K |
| 14:01 | 431.85 | 434.30 | 431.80 | 434.20 | 52.9K |
| 14:02 | 434.15 | 434.15 | 433.40 | 433.55 | 15.5K |
| 14:03 | 433.50 | 433.70 | 433.50 | 433.70 | 7.2K |
| 14:04 | 433.95 | 433.95 | 432.55 | 432.85 | 24.0K |
| 14:05 | 432.90 | 432.90 | 432.65 | 432.90 | 4.5K |
| 14:06 | 433.00 | 433.25 | 432.80 | 432.80 | 3.7K |
| 14:07 | 433.00 | 433.00 | 432.85 | 432.95 | 2.8K |
| 14:08 | 432.95 | 432.95 | 432.85 | 432.90 | 2.5K |
| 14:09 | 432.90 | 432.90 | 432.55 | 432.70 | 2.7K |
| 14:10 | 432.70 | 432.75 | 432.50 | 432.75 | 3.2K |
| 14:11 | 433.00 | 433.45 | 433.00 | 433.35 | 8.3K |
| 14:12 | 433.45 | 433.45 | 432.80 | 432.95 | 18.8K |
| 14:13 | 432.95 | 432.95 | 432.55 | 432.65 | 3.5K |
| 14:14 | 432.75 | 432.75 | 432.45 | 432.45 | 7.4K |
| 14:15 | 432.50 | 432.55 | 432.50 | 432.50 | 4.3K |
| 14:16 | 432.55 | 432.55 | 432.50 | 432.55 | 1.7K |
| 14:17 | 432.65 | 433.00 | 432.40 | 432.90 | 2.7K |
| 14:18 | 432.85 | 432.85 | 432.60 | 432.65 | 3.5K |
| 14:19 | 432.60 | 432.65 | 432.60 | 432.60 | 4.9K |
| 14:20 | 432.60 | 432.90 | 432.60 | 432.60 | 2.3K |
| 14:21 | 432.60 | 433.70 | 432.55 | 433.50 | 5.9K |
| 14:22 | 433.25 | 433.55 | 433.25 | 433.25 | 5.4K |
| 14:23 | 433.35 | 433.65 | 433.25 | 433.65 | 9.2K |
| 14:24 | 433.75 | 433.75 | 433.65 | 433.65 | 3.6K |
| 14:25 | 433.65 | 433.70 | 433.35 | 433.50 | 12.1K |
| 14:26 | 433.50 | 433.55 | 433.30 | 433.30 | 4.7K |
| 14:27 | 433.50 | 434.10 | 433.25 | 433.65 | 12.2K |
| 14:28 | 433.85 | 433.85 | 433.70 | 433.70 | 1.5K |
| 14:29 | 433.85 | 433.85 | 433.55 | 433.85 | 6.8K |
| 14:30 | 434.00 | 434.00 | 433.70 | 433.95 | 4.5K |
| 14:31 | 433.95 | 433.95 | 433.65 | 433.75 | 6.5K |
| 14:32 | 433.90 | 434.00 | 433.80 | 434.00 | 5.0K |
| 14:33 | 434.00 | 434.35 | 433.95 | 434.30 | 6.9K |
| 14:34 | 434.30 | 434.40 | 434.20 | 434.30 | 4.1K |
| 14:35 | 434.30 | 434.45 | 434.30 | 434.30 | 4.2K |
| 14:36 | 434.60 | 434.85 | 434.60 | 434.85 | 4.3K |
| 14:37 | 435.00 | 435.20 | 435.00 | 435.20 | 12.9K |
| 14:38 | 435.20 | 435.30 | 435.05 | 435.15 | 3.7K |
| 14:39 | 435.15 | 435.50 | 435.10 | 435.10 | 13.7K |
| 14:40 | 435.25 | 437.40 | 435.05 | 437.40 | 57.2K |
| 14:41 | 437.45 | 437.55 | 437.10 | 437.20 | 85.3K |
| 14:42 | 437.25 | 437.40 | 436.20 | 436.20 | 47.5K |
| 14:43 | 436.15 | 436.55 | 436.15 | 436.55 | 6.9K |
| 14:44 | 436.65 | 436.75 | 436.60 | 436.65 | 3.4K |
| 14:45 | 436.80 | 436.95 | 436.75 | 436.95 | 12.7K |
| 14:46 | 436.95 | 437.15 | 436.30 | 436.30 | 27.8K |
| 14:47 | 436.05 | 436.05 | 435.30 | 435.55 | 22.4K |
| 14:48 | 435.70 | 436.50 | 435.70 | 436.40 | 7.6K |
| 14:49 | 436.30 | 436.50 | 436.00 | 436.00 | 10.1K |
| 14:50 | 436.10 | 436.45 | 436.10 | 436.35 | 5.3K |
| 14:51 | 436.45 | 436.70 | 436.40 | 436.70 | 3.9K |
| 14:52 | 436.70 | 436.70 | 436.50 | 436.65 | 6.7K |
| 14:53 | 436.60 | 436.65 | 436.55 | 436.60 | 4.6K |
| 14:54 | 436.60 | 436.85 | 436.35 | 436.80 | 12.4K |
| 14:55 | 436.90 | 437.35 | 436.80 | 436.85 | 13.9K |
| 14:56 | 436.75 | 436.75 | 436.65 | 436.65 | 11.9K |
| 14:57 | 436.70 | 436.90 | 436.35 | 436.90 | 730.3K |
| 14:58 | 436.80 | 437.45 | 436.80 | 437.45 | 10.2K |
| 14:59 | 437.60 | 437.65 | 436.90 | 437.00 | 19.0K |
| 15:00 | 437.00 | 437.35 | 436.85 | 436.90 | 6.7K |
| 15:01 | 436.90 | 437.15 | 436.90 | 437.15 | 8.4K |
| 15:02 | 437.05 | 438.05 | 437.05 | 438.05 | 36.3K |
| 15:03 | 438.05 | 438.10 | 437.60 | 437.65 | 11.0K |
| 15:04 | 437.60 | 437.90 | 437.60 | 437.60 | 10.1K |
| 15:05 | 437.65 | 438.00 | 437.60 | 437.65 | 10.5K |
| 15:06 | 437.65 | 437.80 | 437.65 | 437.65 | 11.8K |
| 15:07 | 437.65 | 437.85 | 437.65 | 437.65 | 5.6K |
| 15:08 | 437.80 | 437.95 | 437.65 | 437.65 | 15.5K |
| 15:09 | 437.65 | 437.90 | 437.65 | 437.75 | 4.9K |
| 15:10 | 437.40 | 437.55 | 437.20 | 437.20 | 14.4K |
| 15:11 | 437.55 | 437.65 | 437.40 | 437.45 | 9.5K |
| 15:12 | 437.50 | 437.65 | 436.90 | 436.90 | 16.1K |
| 15:13 | 436.50 | 437.00 | 436.50 | 436.80 | 17.6K |
| 15:14 | 437.05 | 437.10 | 436.80 | 436.95 | 8.7K |
| 15:15 | 436.95 | 437.15 | 436.85 | 436.90 | 23.0K |
| 15:16 | 436.95 | 437.10 | 436.90 | 437.10 | 16.8K |
| 15:17 | 436.95 | 437.10 | 436.60 | 436.60 | 27.7K |
| 15:18 | 436.75 | 436.90 | 436.60 | 436.70 | 13.8K |
| 15:19 | 436.90 | 436.90 | 436.70 | 436.75 | 8.5K |
| 15:20 | 436.80 | 436.80 | 436.50 | 436.60 | 23.2K |
| 15:21 | 436.60 | 436.60 | 436.45 | 436.55 | 14.7K |
| 15:22 | 436.50 | 436.75 | 436.45 | 436.75 | 26.6K |
| 15:23 | 436.70 | 436.75 | 436.40 | 436.40 | 15.2K |
| 15:24 | 436.50 | 436.95 | 436.50 | 436.95 | 27.9K |
| 15:25 | 436.95 | 437.00 | 436.80 | 436.95 | 9.0K |
| 15:26 | 437.50 | 437.65 | 437.35 | 437.65 | 21.5K |
| 15:27 | 437.75 | 438.30 | 437.75 | 438.30 | 37.9K |
| 15:28 | 438.15 | 438.55 | 437.75 | 438.55 | 20.4K |
| 15:29 | 438.10 | 438.60 | 437.30 | 437.30 | 39.2K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-03 | 435.10 | 440.75 | 427.40 | 437.30 | 8.2M |
| 2025-10-01 | 450.95 | 451.00 | 433.45 | 434.45 | 3.6M |
| 2025-09-30 | 440.00 | 453.90 | 440.00 | 450.05 | 5.2M |
| 2025-09-29 | 444.50 | 447.80 | 438.70 | 439.90 | 2.6M |
| 2025-09-26 | 455.15 | 457.70 | 443.75 | 445.70 | 3.4M |
| 2025-09-25 | 455.00 | 461.05 | 452.70 | 455.40 | 0.8M |
| 2025-09-24 | 458.70 | 464.70 | 453.50 | 456.00 | 1.8M |
| 2025-09-23 | 467.85 | 468.95 | 457.00 | 459.05 | 1.9M |
| 2025-09-22 | 478.00 | 478.55 | 466.25 | 467.90 | 1.6M |
| 2025-09-19 | 483.80 | 484.00 | 474.05 | 478.80 | 1.6M |
| 2025-09-18 | 485.00 | 489.10 | 481.20 | 484.50 | 2.4M |
| 2025-09-17 | 477.00 | 483.95 | 475.05 | 482.60 | 1.9M |
| 2025-09-16 | 475.00 | 481.95 | 471.80 | 475.60 | 2.4M |
| 2025-09-15 | 465.00 | 474.00 | 462.00 | 470.95 | 1.3M |
| 2025-09-12 | 470.30 | 471.45 | 465.25 | 467.75 | 0.8M |
| 2025-09-11 | 463.50 | 471.35 | 462.05 | 470.30 | 0.9M |
| 2025-09-10 | 466.15 | 468.75 | 460.90 | 464.35 | 1.5M |
| 2025-09-09 | 473.95 | 475.30 | 459.60 | 463.95 | 2.3M |
| 2025-09-08 | 468.75 | 477.50 | 465.50 | 474.40 | 1.2M |
| 2025-09-05 | 468.25 | 474.15 | 463.50 | 468.75 | 1.4M |
| 2025-09-04 | 482.70 | 482.95 | 468.90 | 470.65 | 2.0M |
| 2025-09-03 | 472.05 | 485.70 | 471.00 | 478.00 | 4.6M |
| 2025-09-02 | 473.75 | 476.15 | 469.50 | 472.05 | 1.0M |
| 2025-09-01 | 466.95 | 477.35 | 459.05 | 473.75 | 3.2M |
| 2025-08-29 | 468.25 | 472.00 | 462.55 | 468.05 | 1.7M |
| 2025-08-28 | 477.95 | 479.85 | 468.00 | 469.15 | 2.6M |
| 2025-08-26 | 475.00 | 480.45 | 460.50 | 478.50 | 3.0M |
| 2025-08-25 | 473.60 | 480.70 | 470.60 | 476.85 | 2.2M |
| 2025-08-22 | 471.95 | 475.90 | 468.50 | 473.60 | 1.8M |
| 2025-08-21 | 471.00 | 474.00 | 463.45 | 471.95 | 3.4M |
| 2025-08-20 | 472.95 | 477.75 | 470.00 | 471.10 | 1.9M |
| 2025-08-19 | 465.20 | 473.40 | 464.35 | 471.70 | 2.4M |
| 2025-08-18 | 469.05 | 469.95 | 458.75 | 465.20 | 3.5M |
| 2025-08-14 | 468.20 | 474.10 | 460.65 | 464.10 | 1.8M |
| 2025-08-13 | 463.60 | 468.00 | 458.55 | 467.10 | 3.1M |
| 2025-08-12 | 469.00 | 469.20 | 462.15 | 463.60 | 1.0M |
| 2025-08-11 | 464.65 | 470.80 | 462.00 | 467.95 | 2.0M |
| 2025-08-08 | 466.05 | 467.95 | 461.25 | 464.65 | 2.8M |
| 2025-08-07 | 455.00 | 468.00 | 454.75 | 465.75 | 4.0M |
| 2025-08-06 | 458.70 | 465.85 | 452.90 | 454.80 | 3.0M |
| 2025-08-05 | 460.45 | 463.80 | 450.70 | 458.05 | 4.7M |
| 2025-08-04 | 440.00 | 463.95 | 440.00 | 461.60 | 24.3M |
| 2025-08-01 | 427.00 | 437.75 | 424.50 | 429.85 | 3.9M |
| 2025-07-31 | 406.95 | 429.25 | 404.10 | 425.25 | 6.8M |
| 2025-07-30 | 421.00 | 421.00 | 407.00 | 409.15 | 1.7M |
| 2025-07-29 | 428.75 | 430.55 | 413.85 | 421.95 | 2.7M |
| 2025-07-28 | 425.35 | 435.00 | 422.55 | 428.85 | 2.6M |
| 2025-07-25 | 435.50 | 440.60 | 424.35 | 425.35 | 2.8M |
| 2025-07-24 | 444.00 | 449.45 | 436.75 | 437.85 | 2.2M |
| 2025-07-23 | 436.85 | 445.80 | 435.05 | 444.20 | 2.8M |
| 2025-07-22 | 434.50 | 439.90 | 431.55 | 436.85 | 2.9M |
| 2025-07-21 | 425.45 | 433.90 | 422.25 | 433.10 | 1.2M |
| 2025-07-18 | 425.35 | 437.95 | 424.50 | 425.45 | 5.4M |
| 2025-07-17 | 420.00 | 426.50 | 417.30 | 425.30 | 1.7M |
| 2025-07-16 | 418.60 | 422.50 | 416.05 | 421.15 | 1.2M |
| 2025-07-15 | 405.00 | 418.50 | 404.80 | 417.55 | 2.3M |
| 2025-07-14 | 410.00 | 411.95 | 404.05 | 406.35 | 2.2M |
| 2025-07-11 | 414.00 | 415.60 | 407.65 | 411.25 | 3.2M |
| 2025-07-10 | 421.80 | 426.30 | 414.15 | 415.10 | 2.6M |
| 2025-07-09 | 412.80 | 424.10 | 409.15 | 421.30 | 9.6M |
| 2025-07-08 | 398.00 | 410.50 | 393.45 | 408.80 | 5.3M |
| 2025-07-07 | 389.70 | 397.60 | 388.60 | 396.10 | 1.8M |
| 2025-07-04 | 389.00 | 392.00 | 387.55 | 390.10 | 1.3M |
| 2025-07-03 | 386.40 | 394.40 | 384.70 | 388.85 | 2.7M |
| 2025-07-02 | 383.95 | 388.90 | 378.45 | 386.35 | 3.5M |
| 2025-07-01 | 384.25 | 385.80 | 380.85 | 383.95 | 1.0M |
| 2025-06-30 | 382.65 | 386.95 | 381.85 | 382.80 | 1.9M |
| 2025-06-27 | 389.50 | 390.70 | 381.25 | 382.65 | 3.0M |
| 2025-06-26 | 391.75 | 393.60 | 381.00 | 384.80 | 3.1M |
| 2025-06-25 | 380.65 | 392.00 | 380.25 | 388.15 | 7.0M |
| 2025-06-24 | 362.95 | 379.85 | 362.30 | 377.05 | 5.3M |
| 2025-06-23 | 355.15 | 362.55 | 355.10 | 360.55 | 1.6M |
| 2025-06-20 | 351.00 | 359.00 | 342.85 | 357.85 | 2.8M |
| 2025-06-19 | 365.80 | 366.50 | 352.75 | 355.25 | 1.3M |
| 2025-06-18 | 360.95 | 368.25 | 357.55 | 365.35 | 5.0M |
| 2025-06-17 | 365.30 | 366.00 | 357.15 | 358.75 | 0.8M |
| 2025-06-16 | 360.10 | 365.70 | 353.65 | 365.30 | 1.3M |
| 2025-06-13 | 350.00 | 361.15 | 343.50 | 360.05 | 2.1M |
| 2025-06-12 | 365.00 | 369.45 | 356.05 | 357.60 | 2.2M |
| 2025-06-11 | 367.00 | 370.00 | 361.60 | 365.40 | 1.6M |
| 2025-06-10 | 373.00 | 374.65 | 365.60 | 366.50 | 1.2M |
| 2025-06-09 | 367.05 | 377.00 | 366.10 | 371.85 | 3.1M |
| 2025-06-06 | 370.25 | 373.75 | 365.00 | 367.05 | 1.2M |
| 2025-06-05 | 369.95 | 374.70 | 368.05 | 369.25 | 2.1M |
| 2025-06-04 | 369.10 | 370.00 | 362.70 | 369.40 | 0.9M |
| 2025-06-03 | 368.70 | 375.70 | 367.15 | 369.70 | 3.1M |
| 2025-06-02 | 358.10 | 369.80 | 354.75 | 366.60 | 3.0M |
| 2025-05-30 | 361.75 | 373.55 | 356.90 | 358.00 | 4.1M |
| 2025-05-29 | 359.90 | 362.00 | 358.10 | 360.15 | 1.0M |
| 2025-05-28 | 363.05 | 365.40 | 357.10 | 358.55 | 1.8M |
| 2025-05-27 | 364.00 | 370.00 | 360.60 | 363.05 | 3.8M |
| 2025-05-26 | 356.90 | 363.00 | 353.45 | 362.55 | 3.2M |
| 2025-05-23 | 350.90 | 362.80 | 347.75 | 354.50 | 3.9M |
| 2025-05-22 | 345.30 | 354.15 | 344.90 | 350.90 | 2.3M |
| 2025-05-21 | 350.45 | 352.55 | 340.55 | 348.10 | 2.9M |
| 2025-05-20 | 352.00 | 359.60 | 346.50 | 349.55 | 8.8M |
| 2025-05-19 | 335.85 | 367.70 | 332.30 | 351.25 | 44.2M |
| 2025-05-16 | 326.90 | 328.15 | 320.05 | 320.85 | 2.1M |
| 2025-05-15 | 324.45 | 326.90 | 322.15 | 324.10 | 2.3M |
| 2025-05-14 | 319.10 | 326.75 | 318.30 | 323.95 | 3.2M |
| 2025-05-13 | 312.00 | 320.40 | 311.25 | 318.70 | 2.9M |
| 2025-05-12 | 304.05 | 312.00 | 304.05 | 311.00 | 2.7M |
| 2025-05-09 | 295.50 | 303.60 | 295.50 | 300.20 | 3.4M |
| 2025-05-08 | 304.05 | 307.50 | 295.40 | 301.30 | 5.8M |
| 2025-05-07 | 298.00 | 308.80 | 298.00 | 304.50 | 2.8M |
| 2025-05-06 | 305.65 | 309.00 | 301.30 | 302.10 | 2.9M |
| 2025-05-05 | 307.10 | 309.00 | 304.00 | 305.65 | 1.5M |
| 2025-05-02 | 306.90 | 310.20 | 305.50 | 307.35 | 1.8M |
| 2025-04-30 | 309.85 | 310.80 | 304.75 | 305.55 | 2.1M |
| 2025-04-29 | 305.50 | 312.50 | 305.00 | 309.85 | 3.8M |
| 2025-04-28 | 308.50 | 309.90 | 299.05 | 304.35 | 4.8M |
| 2025-04-25 | 300.70 | 307.00 | 297.55 | 304.90 | 9.3M |
| 2025-04-24 | 303.00 | 303.50 | 297.25 | 300.70 | 2.7M |
| 2025-04-23 | 298.00 | 304.25 | 292.20 | 302.80 | 5.6M |
| 2025-04-22 | 292.95 | 303.50 | 292.50 | 294.00 | 7.3M |
| 2025-04-21 | 285.00 | 293.50 | 284.00 | 292.00 | 9.0M |
| 2025-04-17 | 263.00 | 282.80 | 262.20 | 281.05 | 17.1M |
| 2025-04-16 | 258.60 | 263.70 | 257.20 | 263.05 | 3.6M |
| 2025-04-15 | 249.90 | 259.40 | 247.35 | 258.60 | 6.0M |
| 2025-04-11 | 249.45 | 249.45 | 242.05 | 246.95 | 5.4M |
| 2025-04-09 | 252.00 | 252.00 | 239.55 | 243.35 | 9.4M |
| 2025-04-08 | 275.00 | 276.25 | 247.15 | 248.90 | 24.1M |
| 2025-04-07 | 244.60 | 271.30 | 238.50 | 268.35 | 24.9M |
| 2025-04-04 | 262.25 | 263.20 | 249.65 | 258.80 | 2.4M |
| 2025-04-03 | 257.65 | 265.30 | 256.50 | 263.55 | 2.4M |
| 2025-04-02 | 260.35 | 261.65 | 252.70 | 259.00 | 2.6M |
| 2025-04-01 | 255.10 | 263.95 | 253.35 | 260.75 | 3.0M |
| 2025-03-28 | 252.49 | 263.80 | 252.15 | 255.10 | 3.3M |
| 2025-03-27 | 253.75 | 256.00 | 249.85 | 252.92 | 6.0M |
| 2025-03-26 | 258.10 | 259.85 | 253.01 | 254.69 | 1.5M |
| 2025-03-25 | 261.45 | 262.89 | 250.70 | 257.20 | 3.6M |
| 2025-03-24 | 265.01 | 269.50 | 259.01 | 259.82 | 1.6M |
| 2025-03-21 | 259.60 | 265.82 | 257.93 | 263.62 | 2.6M |
| 2025-03-20 | 262.05 | 263.10 | 255.00 | 257.07 | 2.2M |
| 2025-03-19 | 252.90 | 261.90 | 252.50 | 260.96 | 3.6M |
| 2025-03-18 | 242.90 | 252.45 | 242.89 | 251.80 | 1.4M |
| 2025-03-17 | 242.50 | 249.75 | 241.77 | 242.40 | 1.8M |
| 2025-03-13 | 242.00 | 242.95 | 236.53 | 241.76 | 2.4M |
| 2025-03-12 | 250.99 | 251.09 | 237.65 | 240.29 | 2.3M |
| 2025-03-11 | 247.01 | 253.93 | 246.11 | 248.38 | 1.1M |
| 2025-03-10 | 255.65 | 259.61 | 250.25 | 250.82 | 1.2M |
| 2025-03-07 | 260.98 | 263.43 | 254.55 | 255.45 | 1.2M |
| 2025-03-06 | 257.00 | 265.69 | 256.20 | 260.99 | 1.6M |
| 2025-03-05 | 248.10 | 256.70 | 248.00 | 255.72 | 4.1M |
| 2025-03-04 | 252.01 | 255.00 | 245.05 | 247.19 | 2.2M |
| 2025-03-03 | 250.00 | 254.80 | 244.75 | 253.68 | 1.8M |
| 2025-02-28 | 254.95 | 255.35 | 243.60 | 249.85 | 5.5M |
| 2025-02-27 | 262.25 | 264.00 | 252.05 | 256.05 | 5.0M |
| 2025-02-25 | 271.45 | 273.55 | 260.45 | 261.90 | 3.5M |
| 2025-02-24 | 273.00 | 277.35 | 268.25 | 272.90 | 2.2M |
| 2025-02-21 | 275.60 | 281.85 | 272.45 | 273.35 | 1.6M |
| 2025-02-20 | 276.60 | 279.25 | 271.80 | 274.95 | 2.8M |
| 2025-02-19 | 266.10 | 278.35 | 264.20 | 276.00 | 1.3M |
| 2025-02-18 | 267.00 | 270.75 | 263.85 | 267.50 | 1.5M |
| 2025-02-17 | 265.00 | 271.10 | 261.00 | 267.35 | 2.8M |
| 2025-02-14 | 282.00 | 282.75 | 261.80 | 266.25 | 6.0M |
| 2025-02-13 | 273.35 | 287.80 | 273.35 | 281.80 | 5.2M |
| 2025-02-12 | 282.05 | 286.10 | 272.05 | 273.80 | 4.9M |
| 2025-02-11 | 297.25 | 297.30 | 283.05 | 284.15 | 3.7M |
| 2025-02-10 | 316.00 | 321.00 | 295.90 | 297.25 | 8.2M |
| 2025-02-07 | 324.70 | 324.70 | 307.30 | 315.10 | 5.7M |
| 2025-02-06 | 328.85 | 328.85 | 320.25 | 321.95 | 1.2M |
| 2025-02-05 | 328.50 | 332.50 | 325.65 | 328.35 | 1.5M |
| 2025-02-04 | 326.45 | 330.55 | 320.10 | 328.80 | 1.5M |
| 2025-02-03 | 318.55 | 330.80 | 314.35 | 323.35 | 1.0M |
| 2025-02-01 | 321.95 | 326.15 | 313.55 | 320.85 | 0.7M |
| 2025-01-31 | 320.50 | 323.85 | 318.05 | 321.05 | 1.6M |
| 2025-01-30 | 324.00 | 326.25 | 316.75 | 322.60 | 1.1M |
| 2025-01-29 | 312.00 | 324.95 | 308.05 | 323.45 | 1.0M |
| 2025-01-28 | 313.85 | 319.60 | 306.55 | 311.45 | 1.0M |
| 2025-01-27 | 318.20 | 319.00 | 308.15 | 312.90 | 2.8M |
| 2025-01-24 | 327.00 | 331.25 | 319.05 | 321.75 | 1.1M |
| 2025-01-23 | 324.35 | 329.45 | 322.50 | 326.95 | 1.6M |
| 2025-01-22 | 330.30 | 330.60 | 312.35 | 322.30 | 3.0M |
| 2025-01-21 | 343.80 | 343.90 | 327.60 | 329.25 | 2.1M |
| 2025-01-20 | 345.00 | 346.90 | 330.85 | 345.20 | 2.3M |
| 2025-01-17 | 331.45 | 339.80 | 327.60 | 338.55 | 1.6M |
| 2025-01-16 | 327.95 | 335.35 | 323.05 | 332.25 | 2.0M |
| 2025-01-15 | 326.95 | 327.00 | 318.25 | 324.85 | 1.2M |
| 2025-01-14 | 319.55 | 328.60 | 318.60 | 324.00 | 1.6M |
| 2025-01-13 | 332.00 | 334.00 | 318.05 | 321.15 | 2.2M |
| 2025-01-10 | 336.00 | 342.30 | 332.20 | 333.85 | 1.2M |
| 2025-01-09 | 336.10 | 341.70 | 334.15 | 336.35 | 0.9M |
| 2025-01-08 | 338.85 | 338.85 | 332.75 | 334.75 | 1.3M |
| 2025-01-07 | 340.00 | 341.30 | 335.00 | 337.15 | 0.8M |
| 2025-01-06 | 343.60 | 344.45 | 332.55 | 337.55 | 1.3M |
| 2025-01-03 | 350.05 | 352.15 | 341.05 | 341.80 | 1.2M |
| 2025-01-02 | 349.00 | 352.00 | 345.05 | 349.85 | 0.9M |
| 2025-01-01 | 346.00 | 351.00 | 345.55 | 348.40 | 0.6M |