8,592.40
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 8,723.14 | 8,735.09 | 8,720.83 | 8,727.73 | 22,893.6K |
| 09:31 | 8,723.57 | 8,732.51 | 8,713.10 | 8,716.96 | 4,383.8K |
| 09:32 | 8,718.86 | 8,726.14 | 8,708.49 | 8,709.46 | 5,247.1K |
| 09:33 | 8,705.94 | 8,710.65 | 8,701.95 | 8,702.88 | 4,735.6K |
| 09:34 | 8,699.92 | 8,706.40 | 8,697.77 | 8,702.19 | 3,488.9K |
| 09:35 | 8,708.29 | 8,708.29 | 8,694.11 | 8,694.11 | 3,510.2K |
| 09:36 | 8,691.54 | 8,698.25 | 8,691.54 | 8,698.25 | 3,271.4K |
| 09:37 | 8,698.91 | 8,702.02 | 8,694.11 | 8,700.50 | 2,569.5K |
| 09:38 | 8,702.61 | 8,706.21 | 8,702.20 | 8,704.84 | 2,270.9K |
| 09:39 | 8,707.73 | 8,707.73 | 8,700.07 | 8,705.47 | 2,430.5K |
| 09:40 | 8,706.54 | 8,707.56 | 8,703.66 | 8,703.85 | 1,827.3K |
| 09:41 | 8,705.26 | 8,709.30 | 8,697.85 | 8,698.26 | 2,573.2K |
| 09:42 | 8,703.42 | 8,704.49 | 8,696.57 | 8,698.32 | 1,854.7K |
| 09:43 | 8,700.61 | 8,703.53 | 8,700.12 | 8,703.20 | 2,072.8K |
| 09:44 | 8,702.06 | 8,702.06 | 8,699.67 | 8,701.07 | 1,475.3K |
| 09:45 | 8,701.56 | 8,704.77 | 8,699.07 | 8,699.07 | 2,119.1K |
| 09:46 | 8,699.44 | 8,703.26 | 8,699.44 | 8,701.90 | 1,521.6K |
| 09:47 | 8,703.48 | 8,703.48 | 8,694.29 | 8,698.70 | 1,405.4K |
| 09:48 | 8,700.16 | 8,706.39 | 8,700.16 | 8,706.39 | 1,848.2K |
| 09:49 | 8,706.16 | 8,708.83 | 8,704.06 | 8,704.48 | 1,617.0K |
| 09:50 | 8,704.16 | 8,711.79 | 8,704.16 | 8,705.79 | 1,814.8K |
| 09:51 | 8,706.56 | 8,706.56 | 8,699.43 | 8,703.48 | 1,425.1K |
| 09:52 | 8,702.83 | 8,705.30 | 8,701.86 | 8,705.30 | 1,860.8K |
| 09:53 | 8,703.87 | 8,707.98 | 8,703.81 | 8,707.98 | 1,590.0K |
| 09:54 | 8,708.57 | 8,710.91 | 8,708.19 | 8,710.91 | 1,395.2K |
| 09:55 | 8,711.23 | 8,711.41 | 8,708.43 | 8,708.43 | 1,052.3K |
| 09:56 | 8,709.10 | 8,709.10 | 8,704.59 | 8,707.23 | 1,078.0K |
| 09:57 | 8,707.23 | 8,707.23 | 8,700.69 | 8,700.69 | 1,366.1K |
| 09:58 | 8,700.86 | 8,700.86 | 8,693.38 | 8,694.83 | 1,578.5K |
| 09:59 | 8,696.54 | 8,697.77 | 8,695.01 | 8,695.80 | 1,368.3K |
| 10:00 | 8,693.44 | 8,694.72 | 8,688.00 | 8,688.00 | 1,739.6K |
| 10:01 | 8,686.30 | 8,688.89 | 8,686.30 | 8,688.89 | 1,321.2K |
| 10:02 | 8,685.21 | 8,685.81 | 8,681.63 | 8,682.30 | 1,193.0K |
| 10:03 | 8,681.64 | 8,692.04 | 8,681.64 | 8,691.56 | 1,063.6K |
| 10:04 | 8,691.45 | 8,692.77 | 8,687.46 | 8,687.46 | 1,118.8K |
| 10:05 | 8,687.48 | 8,689.14 | 8,685.71 | 8,685.71 | 1,586.3K |
| 10:06 | 8,685.68 | 8,687.05 | 8,684.08 | 8,684.07 | 1,887.3K |
| 10:07 | 8,686.17 | 8,686.17 | 8,683.27 | 8,684.01 | 1,848.9K |
| 10:08 | 8,684.32 | 8,685.35 | 8,683.10 | 8,684.45 | 1,636.2K |
| 10:09 | 8,684.72 | 8,684.72 | 8,680.82 | 8,680.82 | 1,422.1K |
| 10:10 | 8,680.91 | 8,681.03 | 8,677.41 | 8,681.03 | 1,553.5K |
| 10:11 | 8,681.20 | 8,681.20 | 8,677.42 | 8,679.70 | 1,392.6K |
| 10:12 | 8,678.19 | 8,683.46 | 8,678.19 | 8,682.14 | 1,032.6K |
| 10:13 | 8,681.31 | 8,681.31 | 8,677.80 | 8,679.59 | 1,946.5K |
| 10:14 | 8,680.80 | 8,683.86 | 8,680.80 | 8,682.39 | 1,405.0K |
| 10:15 | 8,680.69 | 8,683.28 | 8,678.94 | 8,680.49 | 2,207.9K |
| 10:16 | 8,682.36 | 8,689.53 | 8,682.36 | 8,688.60 | 1,626.0K |
| 10:17 | 8,688.70 | 8,691.31 | 8,687.33 | 8,687.45 | 1,654.9K |
| 10:18 | 8,687.81 | 8,690.79 | 8,686.54 | 8,690.79 | 1,934.6K |
| 10:19 | 8,691.70 | 8,696.24 | 8,690.03 | 8,696.20 | 1,559.1K |
| 10:20 | 8,697.07 | 8,698.50 | 8,697.01 | 8,698.50 | 1,742.1K |
| 10:21 | 8,697.83 | 8,706.09 | 8,697.83 | 8,704.85 | 1,955.0K |
| 10:22 | 8,704.38 | 8,706.96 | 8,703.61 | 8,704.25 | 1,436.3K |
| 10:23 | 8,704.56 | 8,705.75 | 8,702.64 | 8,705.20 | 1,574.1K |
| 10:24 | 8,706.39 | 8,708.95 | 8,705.81 | 8,707.00 | 1,376.5K |
| 10:25 | 8,707.39 | 8,708.56 | 8,707.28 | 8,707.67 | 1,691.2K |
| 10:26 | 8,705.63 | 8,711.03 | 8,705.51 | 8,710.39 | 1,507.1K |
| 10:27 | 8,710.06 | 8,713.97 | 8,710.06 | 8,713.88 | 1,969.1K |
| 10:28 | 8,713.74 | 8,717.06 | 8,712.83 | 8,712.83 | 1,457.8K |
| 10:29 | 8,711.85 | 8,717.27 | 8,711.85 | 8,717.27 | 1,255.7K |
| 10:30 | 8,715.71 | 8,718.47 | 8,715.71 | 8,718.39 | 1,312.5K |
| 10:31 | 8,717.10 | 8,717.10 | 8,714.41 | 8,716.11 | 1,534.9K |
| 10:32 | 8,717.32 | 8,717.80 | 8,715.73 | 8,716.80 | 1,487.1K |
| 10:33 | 8,716.93 | 8,722.99 | 8,716.81 | 8,722.89 | 1,586.3K |
| 10:34 | 8,723.09 | 8,724.75 | 8,721.79 | 8,722.96 | 1,638.8K |
| 10:35 | 8,723.29 | 8,730.72 | 8,723.29 | 8,730.72 | 1,917.0K |
| 10:36 | 8,731.56 | 8,734.75 | 8,731.56 | 8,732.44 | 1,560.2K |
| 10:37 | 8,732.54 | 8,734.23 | 8,732.01 | 8,732.54 | 1,701.6K |
| 10:38 | 8,732.36 | 8,734.44 | 8,732.36 | 8,734.44 | 1,234.6K |
| 10:39 | 8,733.78 | 8,736.78 | 8,733.33 | 8,736.75 | 1,204.2K |
| 10:40 | 8,737.44 | 8,743.27 | 8,737.44 | 8,742.75 | 2,039.0K |
| 10:41 | 8,742.83 | 8,744.52 | 8,742.83 | 8,744.52 | 1,988.8K |
| 10:42 | 8,746.30 | 8,746.72 | 8,745.61 | 8,746.72 | 1,753.4K |
| 10:43 | 8,747.53 | 8,748.53 | 8,746.90 | 8,748.45 | 1,243.0K |
| 10:44 | 8,749.38 | 8,750.80 | 8,748.94 | 8,750.80 | 1,683.6K |
| 10:45 | 8,750.29 | 8,750.36 | 8,747.43 | 8,747.96 | 1,300.7K |
| 10:46 | 8,747.56 | 8,749.15 | 8,745.90 | 8,746.49 | 1,331.3K |
| 10:47 | 8,746.53 | 8,746.88 | 8,744.34 | 8,745.52 | 1,052.7K |
| 10:48 | 8,747.64 | 8,749.77 | 8,746.87 | 8,746.97 | 1,391.8K |
| 10:49 | 8,748.67 | 8,748.67 | 8,741.81 | 8,742.07 | 1,445.4K |
| 10:50 | 8,744.34 | 8,745.43 | 8,743.41 | 8,744.16 | 1,059.6K |
| 10:51 | 8,744.28 | 8,748.07 | 8,744.28 | 8,747.93 | 1,484.5K |
| 10:52 | 8,746.74 | 8,746.74 | 8,742.02 | 8,742.02 | 1,174.0K |
| 10:53 | 8,744.15 | 8,745.51 | 8,743.44 | 8,744.90 | 1,190.7K |
| 10:54 | 8,744.51 | 8,744.51 | 8,738.65 | 8,739.90 | 1,292.3K |
| 10:55 | 8,739.56 | 8,740.94 | 8,739.12 | 8,739.47 | 1,432.7K |
| 10:56 | 8,740.81 | 8,741.74 | 8,740.61 | 8,740.84 | 1,717.0K |
| 10:57 | 8,740.25 | 8,742.33 | 8,740.25 | 8,741.93 | 1,540.8K |
| 10:58 | 8,741.42 | 8,743.20 | 8,741.21 | 8,741.51 | 1,478.8K |
| 10:59 | 8,740.94 | 8,741.50 | 8,739.22 | 8,741.50 | 1,352.5K |
| 11:00 | 8,741.76 | 8,741.76 | 8,740.47 | 8,741.72 | 1,341.9K |
| 11:01 | 8,741.96 | 8,743.74 | 8,741.96 | 8,742.90 | 1,234.1K |
| 11:02 | 8,742.34 | 8,742.34 | 8,739.14 | 8,740.68 | 1,376.6K |
| 11:03 | 8,740.69 | 8,743.48 | 8,740.69 | 8,743.48 | 1,428.7K |
| 11:04 | 8,744.07 | 8,744.65 | 8,739.06 | 8,739.06 | 1,758.7K |
| 11:05 | 8,737.12 | 8,737.89 | 8,736.01 | 8,736.58 | 1,151.0K |
| 11:06 | 8,736.18 | 8,736.95 | 8,734.68 | 8,734.68 | 1,719.2K |
| 11:07 | 8,734.87 | 8,737.00 | 8,732.90 | 8,736.73 | 1,551.0K |
| 11:08 | 8,735.49 | 8,738.51 | 8,734.74 | 8,736.96 | 1,773.6K |
| 11:09 | 8,737.55 | 8,737.74 | 8,736.02 | 8,736.89 | 1,462.7K |
| 11:10 | 8,737.04 | 8,737.88 | 8,735.88 | 8,735.88 | 1,910.2K |
| 11:11 | 8,736.87 | 8,736.87 | 8,729.40 | 8,729.40 | 1,500.5K |
| 11:12 | 8,730.07 | 8,730.41 | 8,728.59 | 8,729.74 | 1,733.5K |
| 11:13 | 8,728.36 | 8,730.95 | 8,727.09 | 8,730.95 | 1,393.1K |
| 11:14 | 8,730.13 | 8,731.04 | 8,728.58 | 8,728.58 | 1,480.8K |
| 11:15 | 8,729.27 | 8,731.99 | 8,728.75 | 8,731.21 | 1,030.5K |
| 11:16 | 8,732.78 | 8,732.78 | 8,730.94 | 8,731.20 | 1,271.4K |
| 11:17 | 8,732.07 | 8,732.07 | 8,730.28 | 8,730.80 | 1,106.8K |
| 11:18 | 8,731.40 | 8,732.76 | 8,730.72 | 8,732.01 | 663.5K |
| 11:19 | 8,732.10 | 8,732.10 | 8,730.47 | 8,731.18 | 1,219.4K |
| 11:20 | 8,729.98 | 8,731.89 | 8,729.81 | 8,731.72 | 1,070.1K |
| 11:21 | 8,730.70 | 8,733.27 | 8,730.01 | 8,733.16 | 1,210.7K |
| 11:22 | 8,733.56 | 8,736.06 | 8,733.40 | 8,734.80 | 1,364.1K |
| 11:23 | 8,735.24 | 8,737.83 | 8,735.24 | 8,737.19 | 1,396.0K |
| 11:24 | 8,736.83 | 8,738.33 | 8,736.18 | 8,737.02 | 1,261.3K |
| 11:25 | 8,737.57 | 8,737.57 | 8,735.43 | 8,735.89 | 1,551.4K |
| 11:26 | 8,734.88 | 8,735.19 | 8,732.38 | 8,734.61 | 1,277.1K |
| 11:27 | 8,735.81 | 8,736.33 | 8,735.09 | 8,735.98 | 1,358.7K |
| 11:28 | 8,736.03 | 8,738.95 | 8,735.64 | 8,737.94 | 1,231.3K |
| 11:29 | 8,739.04 | 8,740.36 | 8,738.41 | 8,739.08 | 864.3K |
| 11:30 | 8,739.98 | 8,742.73 | 8,739.98 | 8,740.43 | 1,015.1K |
| 11:31 | 8,741.55 | 8,744.54 | 8,741.53 | 8,743.47 | 1,125.3K |
| 11:32 | 8,742.47 | 8,743.37 | 8,741.79 | 8,743.26 | 1,034.0K |
| 11:33 | 8,743.38 | 8,743.46 | 8,740.65 | 8,742.55 | 1,134.8K |
| 11:34 | 8,742.66 | 8,743.01 | 8,738.24 | 8,738.73 | 1,297.9K |
| 11:35 | 8,738.61 | 8,740.19 | 8,736.76 | 8,736.76 | 1,245.6K |
| 11:36 | 8,736.82 | 8,737.89 | 8,732.67 | 8,732.67 | 1,151.4K |
| 11:37 | 8,732.85 | 8,734.74 | 8,732.35 | 8,733.91 | 1,060.0K |
| 11:38 | 8,733.99 | 8,736.76 | 8,733.99 | 8,736.76 | 1,263.7K |
| 11:39 | 8,736.57 | 8,736.57 | 8,734.29 | 8,734.29 | 1,061.8K |
| 11:40 | 8,734.83 | 8,734.83 | 8,733.02 | 8,733.18 | 1,219.5K |
| 11:41 | 8,733.19 | 8,733.19 | 8,730.16 | 8,732.63 | 992.4K |
| 11:42 | 8,732.01 | 8,735.02 | 8,731.59 | 8,731.99 | 1,135.7K |
| 11:43 | 8,731.85 | 8,731.85 | 8,729.72 | 8,729.72 | 878.7K |
| 11:44 | 8,729.27 | 8,731.93 | 8,729.19 | 8,731.08 | 962.9K |
| 11:45 | 8,731.60 | 8,732.68 | 8,730.40 | 8,730.99 | 1,725.8K |
| 11:46 | 8,731.11 | 8,732.85 | 8,730.87 | 8,732.10 | 841.9K |
| 11:47 | 8,732.28 | 8,733.63 | 8,731.55 | 8,733.18 | 1,053.8K |
| 11:48 | 8,733.78 | 8,736.00 | 8,732.35 | 8,732.35 | 760.7K |
| 11:49 | 8,732.86 | 8,735.24 | 8,732.29 | 8,735.07 | 816.1K |
| 11:50 | 8,734.89 | 8,735.56 | 8,733.30 | 8,733.30 | 866.3K |
| 11:51 | 8,732.61 | 8,734.12 | 8,731.62 | 8,734.12 | 1,040.4K |
| 11:52 | 8,734.47 | 8,734.47 | 8,733.09 | 8,733.14 | 883.5K |
| 11:53 | 8,732.19 | 8,732.61 | 8,731.63 | 8,731.68 | 824.1K |
| 11:54 | 8,731.73 | 8,732.08 | 8,728.24 | 8,728.24 | 894.4K |
| 11:55 | 8,727.80 | 8,728.84 | 8,727.36 | 8,727.58 | 862.4K |
| 11:56 | 8,727.14 | 8,727.29 | 8,725.40 | 8,726.48 | 714.4K |
| 11:57 | 8,726.50 | 8,728.72 | 8,726.50 | 8,728.60 | 796.7K |
| 11:58 | 8,729.17 | 8,729.41 | 8,726.89 | 8,727.24 | 1,053.5K |
| 11:59 | 8,728.16 | 8,728.85 | 8,727.52 | 8,728.19 | 666.6K |
| 12:00 | 8,727.79 | 8,732.40 | 8,727.49 | 8,731.68 | 876.7K |
| 12:01 | 8,731.36 | 8,731.72 | 8,729.86 | 8,730.05 | 841.4K |
| 12:02 | 8,723.28 | 8,730.34 | 8,723.28 | 8,728.48 | 1,144.7K |
| 12:03 | 8,728.92 | 8,728.92 | 8,723.14 | 8,724.63 | 903.8K |
| 12:04 | 8,726.40 | 8,726.80 | 8,723.63 | 8,724.05 | 1,221.1K |
| 12:05 | 8,721.53 | 8,721.86 | 8,717.40 | 8,717.40 | 945.0K |
| 12:06 | 8,716.70 | 8,720.37 | 8,716.31 | 8,720.37 | 902.7K |
| 12:07 | 8,721.09 | 8,724.74 | 8,721.09 | 8,724.18 | 957.1K |
| 12:08 | 8,725.15 | 8,727.66 | 8,723.04 | 8,727.66 | 889.0K |
| 12:09 | 8,726.95 | 8,727.57 | 8,725.15 | 8,727.57 | 819.5K |
| 12:10 | 8,730.30 | 8,730.30 | 8,728.68 | 8,729.13 | 1,107.9K |
| 12:11 | 8,730.45 | 8,731.02 | 8,728.66 | 8,730.14 | 1,131.6K |
| 12:12 | 8,729.20 | 8,734.78 | 8,729.20 | 8,734.78 | 1,177.7K |
| 12:13 | 8,735.43 | 8,737.14 | 8,735.19 | 8,736.17 | 1,021.2K |
| 12:14 | 8,735.18 | 8,736.19 | 8,733.76 | 8,734.44 | 752.0K |
| 12:15 | 8,736.92 | 8,737.44 | 8,735.23 | 8,737.44 | 838.1K |
| 12:16 | 8,737.25 | 8,739.48 | 8,736.01 | 8,739.48 | 1,364.7K |
| 12:17 | 8,739.96 | 8,741.27 | 8,739.59 | 8,739.55 | 872.8K |
| 12:18 | 8,738.22 | 8,741.06 | 8,738.22 | 8,740.73 | 1,067.3K |
| 12:19 | 8,740.87 | 8,741.23 | 8,738.97 | 8,739.04 | 1,094.6K |
| 12:20 | 8,739.28 | 8,742.57 | 8,739.28 | 8,742.57 | 1,247.2K |
| 12:21 | 8,742.78 | 8,742.78 | 8,739.09 | 8,740.10 | 1,530.1K |
| 12:22 | 8,740.59 | 8,742.55 | 8,739.75 | 8,742.55 | 1,075.1K |
| 12:23 | 8,742.02 | 8,742.64 | 8,739.22 | 8,739.84 | 947.1K |
| 12:24 | 8,739.65 | 8,740.66 | 8,738.87 | 8,740.66 | 1,116.3K |
| 12:25 | 8,739.95 | 8,745.14 | 8,738.98 | 8,745.14 | 855.5K |
| 12:26 | 8,746.20 | 8,746.83 | 8,745.57 | 8,746.72 | 670.1K |
| 12:27 | 8,745.63 | 8,746.58 | 8,744.71 | 8,746.58 | 934.2K |
| 12:28 | 8,748.04 | 8,748.45 | 8,747.10 | 8,748.45 | 715.4K |
| 12:29 | 8,748.07 | 8,748.27 | 8,746.11 | 8,746.11 | 695.1K |
| 12:30 | 8,746.81 | 8,747.07 | 8,745.64 | 8,747.06 | 854.3K |
| 12:31 | 8,747.89 | 8,750.34 | 8,747.45 | 8,750.34 | 734.5K |
| 12:32 | 8,750.15 | 8,750.15 | 8,746.98 | 8,747.68 | 795.6K |
| 12:33 | 8,748.23 | 8,749.47 | 8,747.86 | 8,749.51 | 829.5K |
| 12:34 | 8,749.29 | 8,751.26 | 8,749.29 | 8,751.24 | 568.5K |
| 12:35 | 8,750.76 | 8,752.60 | 8,750.74 | 8,751.87 | 850.0K |
| 12:36 | 8,751.67 | 8,756.52 | 8,751.67 | 8,756.52 | 1,134.3K |
| 12:37 | 8,756.68 | 8,758.52 | 8,756.64 | 8,758.09 | 829.6K |
| 12:38 | 8,758.00 | 8,761.37 | 8,758.00 | 8,761.03 | 1,009.7K |
| 12:39 | 8,760.50 | 8,761.28 | 8,759.74 | 8,760.90 | 1,137.9K |
| 12:40 | 8,760.45 | 8,764.66 | 8,760.45 | 8,764.66 | 770.6K |
| 12:41 | 8,764.58 | 8,766.80 | 8,761.58 | 8,762.04 | 795.6K |
| 12:42 | 8,762.54 | 8,763.67 | 8,761.82 | 8,762.55 | 1,170.9K |
| 12:43 | 8,763.00 | 8,763.11 | 8,757.73 | 8,757.73 | 907.1K |
| 12:44 | 8,758.70 | 8,760.06 | 8,757.93 | 8,759.09 | 678.3K |
| 12:45 | 8,758.24 | 8,759.18 | 8,757.45 | 8,758.35 | 640.7K |
| 12:46 | 8,758.22 | 8,760.48 | 8,755.68 | 8,755.68 | 512.7K |
| 12:47 | 8,755.84 | 8,755.96 | 8,753.25 | 8,755.19 | 1,014.8K |
| 12:48 | 8,755.74 | 8,758.36 | 8,755.74 | 8,757.19 | 712.1K |
| 12:49 | 8,756.98 | 8,758.12 | 8,755.27 | 8,756.77 | 915.6K |
| 12:50 | 8,756.30 | 8,759.21 | 8,755.66 | 8,758.67 | 855.6K |
| 12:51 | 8,758.29 | 8,758.29 | 8,756.43 | 8,756.82 | 1,017.7K |
| 12:52 | 8,757.54 | 8,759.73 | 8,757.16 | 8,759.07 | 756.6K |
| 12:53 | 8,759.44 | 8,760.28 | 8,758.14 | 8,759.90 | 643.3K |
| 12:54 | 8,760.42 | 8,760.42 | 8,756.69 | 8,756.68 | 809.9K |
| 12:55 | 8,757.02 | 8,757.02 | 8,753.24 | 8,753.74 | 692.5K |
| 12:56 | 8,753.53 | 8,754.53 | 8,752.28 | 8,753.01 | 1,013.4K |
| 12:57 | 8,752.61 | 8,753.96 | 8,752.61 | 8,753.04 | 699.9K |
| 12:58 | 8,753.23 | 8,754.75 | 8,752.65 | 8,754.41 | 814.7K |
| 12:59 | 8,754.40 | 8,756.49 | 8,753.97 | 8,756.49 | 973.0K |
| 13:00 | 8,757.12 | 8,761.31 | 8,756.62 | 8,761.28 | 938.2K |
| 13:01 | 8,761.79 | 8,762.09 | 8,759.06 | 8,759.78 | 959.4K |
| 13:02 | 8,759.85 | 8,761.25 | 8,756.95 | 8,756.95 | 982.3K |
| 13:03 | 8,757.52 | 8,760.87 | 8,757.40 | 8,760.80 | 1,414.3K |
| 13:04 | 8,761.16 | 8,761.36 | 8,759.82 | 8,761.22 | 768.6K |
| 13:05 | 8,761.26 | 8,761.26 | 8,758.79 | 8,759.29 | 595.2K |
| 13:06 | 8,758.76 | 8,759.79 | 8,757.30 | 8,758.87 | 642.4K |
| 13:07 | 8,758.41 | 8,759.01 | 8,757.54 | 8,757.82 | 871.1K |
| 13:08 | 8,758.38 | 8,758.96 | 8,757.14 | 8,757.41 | 856.7K |
| 13:09 | 8,757.18 | 8,758.02 | 8,756.46 | 8,758.02 | 721.8K |
| 13:10 | 8,757.58 | 8,757.73 | 8,754.92 | 8,755.23 | 942.6K |
| 13:11 | 8,755.32 | 8,756.59 | 8,755.32 | 8,755.52 | 846.1K |
| 13:12 | 8,755.06 | 8,757.52 | 8,754.58 | 8,757.52 | 786.8K |
| 13:13 | 8,757.46 | 8,758.78 | 8,757.44 | 8,758.32 | 844.2K |
| 13:14 | 8,758.26 | 8,758.26 | 8,756.00 | 8,756.00 | 941.2K |
| 13:15 | 8,755.68 | 8,756.20 | 8,754.76 | 8,754.76 | 958.5K |
| 13:16 | 8,754.71 | 8,756.16 | 8,753.88 | 8,755.83 | 783.8K |
| 13:17 | 8,755.15 | 8,756.60 | 8,755.05 | 8,756.60 | 1,011.5K |
| 13:18 | 8,756.94 | 8,758.23 | 8,756.47 | 8,757.97 | 657.1K |
| 13:19 | 8,757.80 | 8,757.80 | 8,756.02 | 8,756.90 | 789.0K |
| 13:20 | 8,756.74 | 8,759.21 | 8,756.74 | 8,757.06 | 729.3K |
| 13:21 | 8,756.73 | 8,758.74 | 8,756.73 | 8,757.27 | 848.3K |
| 13:22 | 8,757.26 | 8,759.14 | 8,757.12 | 8,759.14 | 680.3K |
| 13:23 | 8,759.57 | 8,760.39 | 8,759.47 | 8,759.76 | 649.6K |
| 13:24 | 8,759.26 | 8,759.93 | 8,758.80 | 8,759.93 | 445.2K |
| 13:25 | 8,760.03 | 8,760.27 | 8,759.72 | 8,759.89 | 429.7K |
| 13:26 | 8,760.45 | 8,760.84 | 8,758.84 | 8,758.76 | 748.6K |
| 13:27 | 8,758.61 | 8,758.61 | 8,756.81 | 8,757.86 | 566.2K |
| 13:28 | 8,757.36 | 8,757.36 | 8,754.29 | 8,754.29 | 607.1K |
| 13:29 | 8,753.27 | 8,754.79 | 8,753.27 | 8,754.24 | 704.9K |
| 13:30 | 8,753.90 | 8,754.31 | 8,752.00 | 8,753.88 | 762.3K |
| 13:31 | 8,753.83 | 8,757.28 | 8,753.83 | 8,756.94 | 1,010.0K |
| 13:32 | 8,756.75 | 8,761.10 | 8,756.75 | 8,761.10 | 715.8K |
| 13:33 | 8,760.45 | 8,761.20 | 8,760.30 | 8,761.20 | 1,019.0K |
| 13:34 | 8,760.98 | 8,761.45 | 8,760.86 | 8,760.99 | 530.9K |
| 13:35 | 8,761.18 | 8,761.18 | 8,756.93 | 8,757.74 | 682.5K |
| 13:36 | 8,757.71 | 8,758.78 | 8,757.21 | 8,757.21 | 587.0K |
| 13:37 | 8,757.39 | 8,760.05 | 8,757.39 | 8,759.59 | 619.5K |
| 13:38 | 8,759.24 | 8,760.23 | 8,759.10 | 8,759.59 | 893.1K |
| 13:39 | 8,759.16 | 8,759.16 | 8,757.93 | 8,758.23 | 813.9K |
| 13:40 | 8,758.51 | 8,759.84 | 8,757.01 | 8,757.01 | 844.7K |
| 13:41 | 8,756.64 | 8,758.15 | 8,756.21 | 8,756.21 | 808.4K |
| 13:42 | 8,756.34 | 8,757.01 | 8,755.29 | 8,755.67 | 642.4K |
| 13:43 | 8,755.87 | 8,757.46 | 8,755.57 | 8,757.15 | 571.6K |
| 13:44 | 8,757.66 | 8,758.97 | 8,757.66 | 8,758.14 | 1,112.2K |
| 13:45 | 8,758.01 | 8,759.25 | 8,757.56 | 8,757.56 | 562.1K |
| 13:46 | 8,756.93 | 8,756.93 | 8,755.89 | 8,756.35 | 1,332.3K |
| 13:47 | 8,757.03 | 8,758.69 | 8,757.03 | 8,758.33 | 671.8K |
| 13:48 | 8,758.13 | 8,761.44 | 8,758.13 | 8,761.44 | 554.8K |
| 13:49 | 8,761.34 | 8,762.52 | 8,758.03 | 8,758.03 | 929.0K |
| 13:50 | 8,757.56 | 8,758.12 | 8,755.58 | 8,755.94 | 603.2K |
| 13:51 | 8,755.81 | 8,756.09 | 8,753.79 | 8,754.30 | 604.5K |
| 13:52 | 8,753.73 | 8,753.73 | 8,751.64 | 8,751.66 | 736.3K |
| 13:53 | 8,751.87 | 8,752.29 | 8,750.70 | 8,751.32 | 983.3K |
| 13:54 | 8,751.41 | 8,752.67 | 8,750.58 | 8,750.58 | 855.7K |
| 13:55 | 8,750.62 | 8,752.45 | 8,750.13 | 8,752.39 | 733.9K |
| 13:56 | 8,752.33 | 8,753.10 | 8,752.05 | 8,752.17 | 607.9K |
| 13:57 | 8,751.97 | 8,752.07 | 8,749.15 | 8,750.67 | 461.7K |
| 13:58 | 8,750.23 | 8,750.23 | 8,748.82 | 8,750.03 | 551.1K |
| 13:59 | 8,749.95 | 8,749.95 | 8,749.42 | 8,749.65 | 720.4K |
| 14:00 | 8,749.66 | 8,750.67 | 8,748.94 | 8,750.67 | 756.8K |
| 14:01 | 8,751.21 | 8,752.35 | 8,751.11 | 8,751.22 | 810.7K |
| 14:02 | 8,750.98 | 8,750.98 | 8,749.10 | 8,749.38 | 913.6K |
| 14:03 | 8,749.30 | 8,749.30 | 8,747.46 | 8,748.18 | 545.8K |
| 14:04 | 8,748.59 | 8,748.59 | 8,747.43 | 8,747.43 | 621.1K |
| 14:05 | 8,747.04 | 8,750.34 | 8,747.04 | 8,750.10 | 649.7K |
| 14:06 | 8,749.99 | 8,749.99 | 8,749.11 | 8,749.65 | 712.1K |
| 14:07 | 8,748.40 | 8,748.75 | 8,747.72 | 8,748.07 | 527.8K |
| 14:08 | 8,748.09 | 8,749.80 | 8,748.09 | 8,748.81 | 666.9K |
| 14:09 | 8,748.23 | 8,749.73 | 8,746.76 | 8,749.73 | 594.1K |
| 14:10 | 8,749.48 | 8,750.95 | 8,749.24 | 8,750.95 | 509.4K |
| 14:11 | 8,751.31 | 8,751.82 | 8,750.50 | 8,750.84 | 882.6K |
| 14:12 | 8,751.01 | 8,751.25 | 8,750.63 | 8,751.30 | 656.0K |
| 14:13 | 8,752.61 | 8,752.61 | 8,750.42 | 8,750.42 | 523.8K |
| 14:14 | 8,750.31 | 8,753.28 | 8,750.31 | 8,753.28 | 400.9K |
| 14:15 | 8,753.37 | 8,753.37 | 8,750.65 | 8,750.71 | 709.1K |
| 14:16 | 8,750.85 | 8,752.39 | 8,750.85 | 8,752.15 | 360.9K |
| 14:17 | 8,752.87 | 8,758.01 | 8,752.87 | 8,758.01 | 397.3K |
| 14:18 | 8,757.84 | 8,757.84 | 8,756.68 | 8,757.23 | 704.1K |
| 14:19 | 8,757.68 | 8,758.63 | 8,757.29 | 8,758.21 | 829.3K |
| 14:20 | 8,758.68 | 8,758.68 | 8,757.27 | 8,758.34 | 718.0K |
| 14:21 | 8,758.66 | 8,759.03 | 8,758.22 | 8,758.65 | 458.1K |
| 14:22 | 8,758.59 | 8,758.76 | 8,757.25 | 8,757.37 | 474.1K |
| 14:23 | 8,757.23 | 8,757.79 | 8,756.68 | 8,757.31 | 538.1K |
| 14:24 | 8,757.33 | 8,757.87 | 8,756.33 | 8,757.82 | 653.5K |
| 14:25 | 8,757.64 | 8,758.23 | 8,756.72 | 8,756.72 | 575.1K |
| 14:26 | 8,756.70 | 8,758.57 | 8,756.70 | 8,758.23 | 783.0K |
| 14:27 | 8,757.87 | 8,758.14 | 8,756.40 | 8,756.40 | 459.1K |
| 14:28 | 8,756.74 | 8,757.82 | 8,756.57 | 8,757.80 | 841.8K |
| 14:29 | 8,758.53 | 8,759.66 | 8,758.53 | 8,759.45 | 634.3K |
| 14:30 | 8,759.74 | 8,761.35 | 8,759.74 | 8,761.43 | 802.7K |
| 14:31 | 8,761.38 | 8,763.28 | 8,761.38 | 8,763.07 | 443.0K |
| 14:32 | 8,763.02 | 8,766.41 | 8,763.02 | 8,765.34 | 881.5K |
| 14:33 | 8,765.87 | 8,765.87 | 8,763.82 | 8,763.82 | 695.5K |
| 14:34 | 8,764.18 | 8,765.09 | 8,763.36 | 8,765.12 | 920.6K |
| 14:35 | 8,764.36 | 8,766.29 | 8,764.36 | 8,766.03 | 673.2K |
| 14:36 | 8,765.89 | 8,765.89 | 8,764.94 | 8,764.94 | 571.6K |
| 14:37 | 8,764.93 | 8,765.14 | 8,764.61 | 8,764.76 | 405.9K |
| 14:38 | 8,764.91 | 8,765.62 | 8,763.96 | 8,764.22 | 461.3K |
| 14:39 | 8,765.03 | 8,766.37 | 8,764.59 | 8,764.66 | 486.4K |
| 14:40 | 8,763.82 | 8,764.59 | 8,763.63 | 8,763.84 | 574.9K |
| 14:41 | 8,763.94 | 8,763.94 | 8,762.71 | 8,763.09 | 654.0K |
| 14:42 | 8,763.39 | 8,767.43 | 8,763.39 | 8,767.43 | 771.9K |
| 14:43 | 8,767.61 | 8,767.61 | 8,764.62 | 8,764.79 | 578.6K |
| 14:44 | 8,765.29 | 8,766.49 | 8,765.29 | 8,766.15 | 556.0K |
| 14:45 | 8,766.55 | 8,767.86 | 8,766.07 | 8,767.40 | 578.6K |
| 14:46 | 8,767.46 | 8,768.15 | 8,766.94 | 8,767.44 | 787.7K |
| 14:47 | 8,767.34 | 8,768.21 | 8,765.63 | 8,765.63 | 522.0K |
| 14:48 | 8,765.38 | 8,765.46 | 8,763.69 | 8,763.69 | 534.1K |
| 14:49 | 8,763.39 | 8,763.39 | 8,757.81 | 8,757.81 | 504.5K |
| 14:50 | 8,757.68 | 8,758.73 | 8,756.12 | 8,758.18 | 690.7K |
| 14:51 | 8,759.32 | 8,759.69 | 8,759.08 | 8,759.24 | 489.3K |
| 14:52 | 8,759.08 | 8,761.37 | 8,759.08 | 8,759.36 | 586.1K |
| 14:53 | 8,759.32 | 8,760.08 | 8,757.13 | 8,757.13 | 469.1K |
| 14:54 | 8,757.09 | 8,757.83 | 8,756.79 | 8,757.27 | 656.7K |
| 14:55 | 8,756.94 | 8,758.10 | 8,754.35 | 8,754.35 | 1,075.0K |
| 14:56 | 8,755.05 | 8,756.63 | 8,754.56 | 8,756.07 | 745.9K |
| 14:57 | 8,756.43 | 8,758.20 | 8,756.43 | 8,758.24 | 588.1K |
| 14:58 | 8,757.88 | 8,757.88 | 8,756.44 | 8,756.44 | 725.3K |
| 14:59 | 8,756.53 | 8,756.59 | 8,755.49 | 8,755.51 | 755.6K |
| 15:00 | 8,756.12 | 8,757.79 | 8,756.12 | 8,757.63 | 679.5K |
| 15:01 | 8,757.66 | 8,757.66 | 8,756.02 | 8,756.02 | 637.9K |
| 15:02 | 8,756.50 | 8,756.50 | 8,753.51 | 8,753.51 | 843.6K |
| 15:03 | 8,753.69 | 8,754.14 | 8,753.08 | 8,754.13 | 628.7K |
| 15:04 | 8,754.57 | 8,755.10 | 8,753.59 | 8,754.62 | 847.6K |
| 15:05 | 8,755.18 | 8,755.95 | 8,755.02 | 8,755.53 | 987.8K |
| 15:06 | 8,756.04 | 8,756.04 | 8,752.60 | 8,752.60 | 817.5K |
| 15:07 | 8,752.64 | 8,752.77 | 8,750.99 | 8,751.17 | 728.9K |
| 15:08 | 8,750.76 | 8,752.64 | 8,750.76 | 8,751.82 | 671.6K |
| 15:09 | 8,752.02 | 8,752.17 | 8,750.94 | 8,751.89 | 652.1K |
| 15:10 | 8,752.03 | 8,752.03 | 8,749.94 | 8,750.75 | 658.7K |
| 15:11 | 8,750.90 | 8,754.75 | 8,750.90 | 8,754.75 | 948.7K |
| 15:12 | 8,754.57 | 8,755.87 | 8,754.40 | 8,755.06 | 763.9K |
| 15:13 | 8,755.14 | 8,755.65 | 8,752.85 | 8,753.01 | 679.5K |
| 15:14 | 8,753.16 | 8,753.82 | 8,751.99 | 8,751.99 | 806.4K |
| 15:15 | 8,751.17 | 8,755.54 | 8,751.17 | 8,755.43 | 649.9K |
| 15:16 | 8,755.23 | 8,755.23 | 8,750.65 | 8,751.20 | 701.1K |
| 15:17 | 8,751.74 | 8,754.63 | 8,751.74 | 8,754.35 | 750.1K |
| 15:18 | 8,753.76 | 8,754.20 | 8,752.97 | 8,754.20 | 614.7K |
| 15:19 | 8,754.22 | 8,754.31 | 8,752.87 | 8,753.84 | 1,094.8K |
| 15:20 | 8,753.09 | 8,753.09 | 8,751.73 | 8,751.93 | 673.5K |
| 15:21 | 8,752.15 | 8,752.72 | 8,752.09 | 8,752.46 | 514.6K |
| 15:22 | 8,752.47 | 8,756.05 | 8,751.67 | 8,755.41 | 684.7K |
| 15:23 | 8,755.55 | 8,757.32 | 8,755.55 | 8,756.82 | 711.1K |
| 15:24 | 8,757.06 | 8,760.40 | 8,757.06 | 8,759.87 | 657.0K |
| 15:25 | 8,759.48 | 8,761.63 | 8,758.93 | 8,761.36 | 847.8K |
| 15:26 | 8,762.02 | 8,762.02 | 8,760.25 | 8,760.67 | 1,072.9K |
| 15:27 | 8,760.55 | 8,763.09 | 8,760.55 | 8,761.60 | 1,099.1K |
| 15:28 | 8,761.34 | 8,762.36 | 8,761.16 | 8,761.68 | 895.4K |
| 15:29 | 8,761.85 | 8,763.06 | 8,761.52 | 8,763.02 | 1,203.2K |
| 15:30 | 8,762.76 | 8,763.40 | 8,762.42 | 8,763.30 | 1,278.5K |
| 15:31 | 8,763.27 | 8,764.46 | 8,763.22 | 8,764.44 | 1,141.5K |
| 15:32 | 8,763.87 | 8,763.87 | 8,762.72 | 8,763.79 | 854.8K |
| 15:33 | 8,764.24 | 8,764.95 | 8,760.50 | 8,761.29 | 1,204.4K |
| 15:34 | 8,761.77 | 8,763.81 | 8,761.77 | 8,762.60 | 1,087.0K |
| 15:35 | 8,763.22 | 8,763.41 | 8,760.81 | 8,760.85 | 881.7K |
| 15:36 | 8,759.93 | 8,759.98 | 8,759.19 | 8,759.19 | 1,481.4K |
| 15:37 | 8,759.46 | 8,759.81 | 8,758.33 | 8,758.39 | 907.7K |
| 15:38 | 8,758.29 | 8,759.47 | 8,758.00 | 8,758.81 | 1,594.2K |
| 15:39 | 8,758.58 | 8,761.08 | 8,757.45 | 8,761.08 | 1,474.5K |
| 15:40 | 8,760.34 | 8,762.10 | 8,760.34 | 8,760.75 | 1,196.4K |
| 15:41 | 8,762.14 | 8,763.69 | 8,762.14 | 8,762.93 | 933.0K |
| 15:42 | 8,762.64 | 8,762.64 | 8,759.12 | 8,759.46 | 1,399.7K |
| 15:43 | 8,759.41 | 8,760.96 | 8,759.08 | 8,760.77 | 1,409.4K |
| 15:44 | 8,760.53 | 8,761.22 | 8,759.24 | 8,759.18 | 1,068.9K |
| 15:45 | 8,759.71 | 8,762.47 | 8,759.36 | 8,762.14 | 1,175.7K |
| 15:46 | 8,761.42 | 8,761.50 | 8,759.12 | 8,759.12 | 1,719.8K |
| 15:47 | 8,759.18 | 8,760.42 | 8,759.18 | 8,759.62 | 1,513.0K |
| 15:48 | 8,760.33 | 8,762.52 | 8,760.33 | 8,761.58 | 1,746.1K |
| 15:49 | 8,761.56 | 8,763.06 | 8,761.44 | 8,762.24 | 1,739.2K |
| 15:50 | 8,762.45 | 8,765.10 | 8,760.30 | 8,765.10 | 2,080.5K |
| 15:51 | 8,766.55 | 8,766.55 | 8,763.78 | 8,764.24 | 1,743.9K |
| 15:52 | 8,763.77 | 8,763.77 | 8,758.56 | 8,760.48 | 1,813.1K |
| 15:53 | 8,760.17 | 8,764.18 | 8,759.38 | 8,764.18 | 1,786.8K |
| 15:54 | 8,765.30 | 8,766.98 | 8,764.13 | 8,764.46 | 2,178.0K |
| 15:55 | 8,763.94 | 8,766.54 | 8,762.90 | 8,766.54 | 3,130.6K |
| 15:56 | 8,767.04 | 8,767.68 | 8,766.43 | 8,767.68 | 2,866.2K |
| 15:57 | 8,768.33 | 8,770.98 | 8,768.33 | 8,769.94 | 3,313.0K |
| 15:58 | 8,768.47 | 8,770.08 | 8,768.47 | 8,768.89 | 4,417.8K |
| 15:59 | 8,768.06 | 8,770.33 | 8,764.85 | 8,765.00 | 59,045.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 8,550.00 | 8,610.90 | 8,520.90 | 8,592.40 | 396.8M |
| 2025-09-25 | 8,537.90 | 8,586.30 | 8,497.00 | 8,529.60 | 470.1M |
| 2025-09-24 | 8,690.30 | 8,697.40 | 8,574.30 | 8,621.50 | 405.0M |
| 2025-09-23 | 8,753.50 | 8,764.10 | 8,632.60 | 8,652.30 | 333.4M |
| 2025-09-22 | 8,723.10 | 8,771.00 | 8,677.40 | 8,765.00 | 520.8M |
| 2025-09-19 | 8,649.40 | 8,777.10 | 8,649.00 | 8,759.40 | 793.2M |
| 2025-09-18 | 8,594.18 | 8,657.68 | 8,558.39 | 8,604.86 | 524.7M |
| 2025-09-17 | 8,544.78 | 8,563.78 | 8,458.79 | 8,541.24 | 461.5M |
| 2025-09-16 | 8,619.28 | 8,619.28 | 8,518.00 | 8,522.60 | 432.9M |
| 2025-09-15 | 8,503.41 | 8,581.69 | 8,487.48 | 8,581.18 | 416.9M |
| 2025-09-12 | 8,498.93 | 8,521.09 | 8,465.17 | 8,489.56 | 387.2M |
| 2025-09-11 | 8,481.21 | 8,496.55 | 8,416.91 | 8,446.95 | 445.8M |
| 2025-09-10 | 8,485.69 | 8,521.44 | 8,413.55 | 8,443.98 | 518.9M |
| 2025-09-09 | 8,347.54 | 8,359.53 | 8,292.65 | 8,325.20 | 376.8M |
| 2025-09-08 | 8,272.94 | 8,331.07 | 8,248.07 | 8,306.03 | 397.2M |
| 2025-09-05 | 8,332.68 | 8,363.83 | 8,144.13 | 8,207.18 | 506.4M |
| 2025-09-04 | 8,224.18 | 8,276.46 | 8,175.59 | 8,275.92 | 409.0M |
| 2025-09-03 | 8,255.56 | 8,292.34 | 8,218.77 | 8,268.21 | 367.8M |
| 2025-09-02 | 8,178.09 | 8,268.64 | 8,137.41 | 8,264.06 | 393.0M |
| 2025-08-29 | 8,364.45 | 8,380.82 | 8,283.69 | 8,309.25 | 344.2M |
| 2025-08-28 | 8,301.63 | 8,388.80 | 8,286.93 | 8,376.16 | 350.3M |
| 2025-08-27 | 8,236.04 | 8,297.33 | 8,207.57 | 8,288.81 | 298.7M |
| 2025-08-26 | 8,237.43 | 8,258.86 | 8,173.19 | 8,215.97 | 380.8M |
| 2025-08-25 | 8,282.30 | 8,290.86 | 8,242.55 | 8,243.19 | 327.5M |
| 2025-08-22 | 8,205.75 | 8,353.55 | 8,184.31 | 8,299.59 | 393.3M |
| 2025-08-21 | 8,213.08 | 8,266.62 | 8,186.05 | 8,221.40 | 304.3M |
| 2025-08-20 | 8,277.81 | 8,287.43 | 8,189.63 | 8,251.14 | 490.5M |
| 2025-08-19 | 8,443.36 | 8,447.35 | 8,277.16 | 8,294.47 | 413.5M |
| 2025-08-18 | 8,487.60 | 8,499.72 | 8,428.83 | 8,466.22 | 304.9M |
| 2025-08-15 | 8,478.67 | 8,544.03 | 8,446.20 | 8,480.99 | 329.4M |
| 2025-08-14 | 8,493.07 | 8,536.63 | 8,443.64 | 8,469.90 | 334.8M |
| 2025-08-13 | 8,624.93 | 8,636.87 | 8,473.21 | 8,494.95 | 354.8M |
| 2025-08-12 | 8,511.89 | 8,598.53 | 8,479.92 | 8,583.38 | 353.6M |
| 2025-08-11 | 8,521.05 | 8,575.33 | 8,455.66 | 8,477.47 | 346.4M |
| 2025-08-08 | 8,553.56 | 8,575.49 | 8,492.79 | 8,530.08 | 338.9M |
| 2025-08-07 | 8,656.20 | 8,670.61 | 8,440.41 | 8,517.09 | 478.5M |
| 2025-08-06 | 8,654.53 | 8,659.07 | 8,588.35 | 8,634.34 | 510.3M |
| 2025-08-05 | 8,744.31 | 8,747.26 | 8,608.75 | 8,611.97 | 394.9M |
| 2025-08-04 | 8,593.23 | 8,713.11 | 8,593.23 | 8,692.91 | 320.4M |
| 2025-08-01 | 8,675.42 | 8,675.42 | 8,494.05 | 8,514.14 | 369.2M |
| 2025-07-31 | 8,972.87 | 8,972.87 | 8,692.70 | 8,705.23 | 411.1M |
| 2025-07-30 | 8,580.54 | 8,584.25 | 8,501.88 | 8,563.26 | 303.1M |
| 2025-07-29 | 8,625.39 | 8,674.91 | 8,553.06 | 8,571.38 | 260.2M |
| 2025-07-28 | 8,583.96 | 8,592.93 | 8,531.19 | 8,566.37 | 266.3M |
| 2025-07-25 | 8,530.32 | 8,616.65 | 8,515.61 | 8,563.31 | 240.0M |
| 2025-07-24 | 8,501.84 | 8,537.40 | 8,478.95 | 8,516.78 | 233.3M |
| 2025-07-23 | 8,437.04 | 8,458.89 | 8,371.78 | 8,456.59 | 261.0M |
| 2025-07-22 | 8,481.03 | 8,481.40 | 8,402.00 | 8,417.64 | 291.7M |
| 2025-07-21 | 8,446.60 | 8,515.82 | 8,432.49 | 8,473.99 | 306.8M |
| 2025-07-18 | 8,511.40 | 8,516.82 | 8,439.09 | 8,470.07 | 306.2M |
| 2025-07-17 | 8,391.46 | 8,511.41 | 8,391.46 | 8,493.49 | 351.2M |
| 2025-07-16 | 8,366.80 | 8,399.89 | 8,291.95 | 8,387.35 | 363.6M |
| 2025-07-15 | 8,340.48 | 8,395.22 | 8,327.52 | 8,358.13 | 285.1M |
| 2025-07-14 | 8,273.49 | 8,337.32 | 8,264.75 | 8,331.66 | 321.2M |
| 2025-07-11 | 8,276.40 | 8,328.32 | 8,260.78 | 8,278.73 | 269.5M |
| 2025-07-10 | 8,423.56 | 8,430.34 | 8,283.31 | 8,318.32 | 316.3M |
| 2025-07-09 | 8,399.64 | 8,455.47 | 8,358.36 | 8,422.46 | 293.3M |
| 2025-07-08 | 8,365.58 | 8,369.08 | 8,305.23 | 8,349.97 | 365.5M |
| 2025-07-07 | 8,345.80 | 8,370.33 | 8,306.46 | 8,348.93 | 321.4M |
| 2025-07-03 | 8,278.86 | 8,395.09 | 8,278.24 | 8,373.93 | 249.5M |
| 2025-07-02 | 8,172.86 | 8,217.14 | 8,145.75 | 8,214.67 | 298.9M |
| 2025-07-01 | 8,271.84 | 8,295.95 | 8,164.33 | 8,201.78 | 392.5M |
| 2025-06-30 | 8,293.46 | 8,325.49 | 8,274.78 | 8,296.12 | 372.0M |
| 2025-06-27 | 8,272.30 | 8,301.43 | 8,205.59 | 8,214.08 | 614.9M |
| 2025-06-26 | 8,216.72 | 8,273.44 | 8,206.74 | 8,266.29 | 304.7M |
| 2025-06-25 | 8,215.66 | 8,248.20 | 8,158.79 | 8,188.85 | 311.4M |
| 2025-06-24 | 8,140.55 | 8,199.06 | 8,117.23 | 8,180.98 | 354.6M |
| 2025-06-23 | 7,961.43 | 8,097.09 | 7,884.97 | 8,084.10 | 390.3M |
| 2025-06-20 | 8,055.68 | 8,073.32 | 7,952.81 | 7,963.32 | 395.6M |
| 2025-06-18 | 8,035.37 | 8,043.64 | 7,983.17 | 8,022.95 | 266.1M |
| 2025-06-17 | 8,014.09 | 8,055.88 | 7,989.30 | 8,025.23 | 276.0M |
| 2025-06-16 | 8,010.00 | 8,089.98 | 8,010.00 | 8,065.19 | 307.4M |
| 2025-06-13 | 7,968.07 | 8,050.58 | 7,957.74 | 7,987.69 | 347.7M |
| 2025-06-12 | 7,977.77 | 8,073.85 | 7,977.53 | 8,045.46 | 315.3M |
| 2025-06-11 | 7,918.79 | 7,994.86 | 7,911.33 | 7,937.56 | 321.4M |
| 2025-06-10 | 7,937.61 | 7,952.13 | 7,863.33 | 7,926.30 | 294.8M |
| 2025-06-09 | 7,928.88 | 7,969.66 | 7,896.95 | 7,950.96 | 280.0M |
| 2025-06-06 | 7,908.55 | 7,943.89 | 7,885.43 | 7,926.17 | 303.4M |
| 2025-06-05 | 7,847.68 | 7,921.44 | 7,831.11 | 7,854.29 | 360.8M |
| 2025-06-04 | 7,819.30 | 7,845.28 | 7,804.96 | 7,822.87 | 322.4M |
| 2025-06-03 | 7,786.67 | 7,832.52 | 7,771.90 | 7,826.53 | 301.2M |
| 2025-06-02 | 7,714.85 | 7,782.26 | 7,696.93 | 7,782.18 | 318.7M |
| 2025-05-30 | 7,711.43 | 7,775.57 | 7,649.28 | 7,759.74 | 589.9M |
| 2025-05-29 | 7,758.22 | 7,758.22 | 7,633.88 | 7,691.81 | 328.1M |
| 2025-05-28 | 7,768.70 | 7,797.69 | 7,702.02 | 7,710.93 | 304.6M |
| 2025-05-27 | 7,705.12 | 7,764.04 | 7,698.04 | 7,763.81 | 368.7M |
| 2025-05-23 | 7,591.26 | 7,664.10 | 7,580.40 | 7,600.84 | 274.5M |
| 2025-05-22 | 7,650.99 | 7,743.71 | 7,649.79 | 7,665.89 | 281.9M |
| 2025-05-21 | 7,692.76 | 7,750.15 | 7,609.88 | 7,626.02 | 317.8M |
| 2025-05-20 | 7,740.65 | 7,765.53 | 7,704.73 | 7,763.99 | 238.6M |
| 2025-05-19 | 7,677.17 | 7,798.69 | 7,677.17 | 7,781.39 | 257.3M |
| 2025-05-16 | 7,719.69 | 7,752.29 | 7,677.77 | 7,751.45 | 248.0M |
| 2025-05-15 | 7,686.84 | 7,759.03 | 7,682.07 | 7,711.96 | 256.9M |
| 2025-05-14 | 7,688.42 | 7,747.92 | 7,675.74 | 7,724.32 | 290.8M |
| 2025-05-13 | 7,609.68 | 7,710.79 | 7,600.03 | 7,687.59 | 361.9M |
| 2025-05-12 | 7,569.33 | 7,617.81 | 7,508.03 | 7,617.70 | 331.2M |
| 2025-05-09 | 7,461.34 | 7,461.34 | 7,371.38 | 7,410.77 | 254.3M |
| 2025-05-08 | 7,396.46 | 7,510.86 | 7,380.29 | 7,433.15 | 366.5M |
| 2025-05-07 | 7,308.91 | 7,386.49 | 7,275.98 | 7,332.42 | 320.2M |
| 2025-05-06 | 7,273.69 | 7,365.28 | 7,259.99 | 7,300.97 | 382.9M |
| 2025-05-05 | 7,328.45 | 7,435.59 | 7,328.45 | 7,379.18 | 307.2M |
| 2025-05-02 | 7,319.16 | 7,414.05 | 7,297.41 | 7,375.24 | 355.1M |
| 2025-05-01 | 7,288.45 | 7,338.99 | 7,195.25 | 7,201.31 | 402.5M |
| 2025-04-30 | 6,774.47 | 6,924.95 | 6,716.14 | 6,906.65 | 442.3M |
| 2025-04-29 | 6,813.01 | 6,902.54 | 6,813.01 | 6,888.64 | 309.3M |
| 2025-04-28 | 6,825.71 | 6,840.33 | 6,732.29 | 6,820.01 | 300.0M |
| 2025-04-25 | 6,731.76 | 6,825.34 | 6,698.17 | 6,821.21 | 285.5M |
| 2025-04-24 | 6,510.57 | 6,735.72 | 6,509.11 | 6,725.92 | 308.6M |
| 2025-04-23 | 6,456.70 | 6,574.39 | 6,429.63 | 6,452.85 | 321.4M |
| 2025-04-22 | 6,214.00 | 6,318.56 | 6,168.85 | 6,288.86 | 286.2M |
| 2025-04-21 | 6,232.27 | 6,253.27 | 6,068.66 | 6,138.32 | 285.0M |
| 2025-04-17 | 6,394.48 | 6,398.19 | 6,298.45 | 6,311.54 | 264.8M |
| 2025-04-16 | 6,469.55 | 6,498.83 | 6,289.22 | 6,357.57 | 332.3M |
| 2025-04-15 | 6,554.30 | 6,612.75 | 6,535.90 | 6,559.89 | 323.0M |
| 2025-04-14 | 6,628.09 | 6,646.59 | 6,477.81 | 6,538.92 | 320.5M |
| 2025-04-11 | 6,411.71 | 6,535.00 | 6,339.55 | 6,517.06 | 330.6M |
| 2025-04-10 | 6,480.93 | 6,488.92 | 6,214.59 | 6,427.57 | 410.2M |
| 2025-04-09 | 5,959.27 | 6,664.75 | 5,959.27 | 6,628.92 | 592.1M |
| 2025-04-08 | 6,217.51 | 6,312.67 | 5,886.36 | 5,967.75 | 468.5M |
| 2025-04-07 | 5,837.07 | 6,273.41 | 5,758.23 | 6,035.08 | 576.4M |
| 2025-04-04 | 6,208.61 | 6,264.50 | 6,045.13 | 6,049.83 | 523.3M |
| 2025-04-03 | 6,418.07 | 6,442.82 | 6,320.88 | 6,359.86 | 400.9M |
| 2025-04-02 | 6,489.26 | 6,667.85 | 6,470.56 | 6,617.68 | 304.8M |
| 2025-04-01 | 6,458.43 | 6,581.93 | 6,438.41 | 6,573.93 | 270.4M |
| 2025-03-31 | 6,402.73 | 6,484.03 | 6,320.54 | 6,472.29 | 347.2M |
| 2025-03-28 | 6,685.74 | 6,693.58 | 6,495.17 | 6,525.54 | 297.9M |
| 2025-03-27 | 6,764.06 | 6,781.22 | 6,698.78 | 6,723.48 | 256.0M |
| 2025-03-26 | 6,887.79 | 6,896.31 | 6,748.93 | 6,778.13 | 251.5M |
| 2025-03-25 | 6,864.13 | 6,911.72 | 6,864.13 | 6,904.24 | 244.0M |
| 2025-03-24 | 6,844.92 | 6,860.66 | 6,803.47 | 6,853.37 | 304.1M |
| 2025-03-21 | 6,624.44 | 6,759.45 | 6,611.38 | 6,752.86 | 433.0M |
| 2025-03-20 | 6,665.31 | 6,777.36 | 6,646.65 | 6,697.62 | 317.5M |
| 2025-03-19 | 6,651.78 | 6,767.27 | 6,639.08 | 6,717.08 | 286.0M |
| 2025-03-18 | 6,680.02 | 6,680.02 | 6,585.53 | 6,626.73 | 285.8M |
| 2025-03-17 | 6,656.12 | 6,782.24 | 6,652.68 | 6,724.53 | 299.6M |
| 2025-03-14 | 6,527.19 | 6,689.30 | 6,527.19 | 6,678.50 | 364.9M |
| 2025-03-13 | 6,579.78 | 6,600.80 | 6,447.19 | 6,472.89 | 398.8M |
| 2025-03-12 | 6,617.61 | 6,665.79 | 6,538.28 | 6,627.04 | 386.9M |
| 2025-03-11 | 6,477.48 | 6,614.34 | 6,466.29 | 6,531.17 | 418.3M |
| 2025-03-10 | 6,636.36 | 6,645.70 | 6,440.39 | 6,492.71 | 462.0M |
| 2025-03-07 | 6,749.70 | 6,826.86 | 6,616.76 | 6,786.81 | 375.2M |
| 2025-03-06 | 6,864.88 | 6,979.50 | 6,784.95 | 6,815.91 | 364.7M |
| 2025-03-05 | 6,813.30 | 7,002.14 | 6,793.72 | 6,989.39 | 348.3M |
| 2025-03-04 | 6,741.06 | 6,906.78 | 6,667.16 | 6,820.40 | 390.9M |
| 2025-03-03 | 7,018.98 | 7,033.36 | 6,797.04 | 6,827.72 | 351.9M |
| 2025-02-28 | 6,871.28 | 6,969.93 | 6,793.54 | 6,965.09 | 405.6M |
| 2025-02-27 | 7,079.78 | 7,126.11 | 6,883.91 | 6,887.52 | 323.0M |
| 2025-02-26 | 7,021.82 | 7,116.72 | 6,992.73 | 7,047.91 | 342.6M |
| 2025-02-25 | 7,038.36 | 7,048.93 | 6,923.02 | 6,979.27 | 404.1M |
| 2025-02-24 | 7,174.53 | 7,188.16 | 6,993.36 | 7,089.61 | 420.8M |
| 2025-02-21 | 7,386.62 | 7,391.61 | 7,167.93 | 7,173.27 | 371.5M |
| 2025-02-20 | 7,397.07 | 7,407.19 | 7,290.51 | 7,371.27 | 500.6M |
| 2025-02-19 | 7,433.00 | 7,469.84 | 7,370.17 | 7,433.34 | 346.0M |
| 2025-02-18 | 7,417.17 | 7,459.40 | 7,383.74 | 7,459.40 | 302.4M |
| 2025-02-14 | 7,379.62 | 7,410.66 | 7,347.17 | 7,406.79 | 289.9M |
| 2025-02-13 | 7,365.54 | 7,423.83 | 7,340.74 | 7,420.32 | 303.5M |
| 2025-02-12 | 7,292.42 | 7,367.23 | 7,265.76 | 7,346.23 | 262.5M |
| 2025-02-11 | 7,378.86 | 7,411.11 | 7,342.71 | 7,376.59 | 279.7M |
| 2025-02-10 | 7,403.94 | 7,461.81 | 7,383.92 | 7,423.55 | 288.6M |
| 2025-02-07 | 7,439.17 | 7,493.43 | 7,321.66 | 7,335.37 | 364.4M |
| 2025-02-06 | 7,384.97 | 7,448.45 | 7,378.61 | 7,415.38 | 322.1M |
| 2025-02-05 | 7,352.50 | 7,389.69 | 7,313.80 | 7,389.20 | 328.4M |
| 2025-02-04 | 7,347.96 | 7,377.70 | 7,317.60 | 7,359.03 | 432.6M |
| 2025-02-03 | 7,224.17 | 7,330.60 | 7,174.62 | 7,276.87 | 338.0M |
| 2025-01-31 | 7,385.74 | 7,419.80 | 7,321.02 | 7,325.05 | 292.8M |
| 2025-01-30 | 7,351.77 | 7,404.32 | 7,282.03 | 7,321.69 | 276.7M |
| 2025-01-29 | 7,669.63 | 7,669.63 | 7,554.10 | 7,589.57 | 242.9M |
| 2025-01-28 | 7,473.05 | 7,719.90 | 7,445.01 | 7,692.50 | 319.6M |
| 2025-01-27 | 7,332.92 | 7,516.24 | 7,327.65 | 7,468.36 | 339.5M |
| 2025-01-24 | 7,648.85 | 7,672.64 | 7,583.94 | 7,610.78 | 253.4M |
| 2025-01-23 | 7,576.59 | 7,655.19 | 7,576.59 | 7,655.19 | 235.8M |
| 2025-01-22 | 7,546.35 | 7,642.53 | 7,505.57 | 7,634.71 | 290.0M |
| 2025-01-21 | 7,382.11 | 7,425.58 | 7,321.68 | 7,394.00 | 296.0M |
| 2025-01-17 | 7,405.03 | 7,405.03 | 7,322.42 | 7,335.64 | 283.0M |
| 2025-01-16 | 7,311.01 | 7,332.48 | 7,258.48 | 7,265.31 | 250.9M |
| 2025-01-15 | 7,220.07 | 7,305.51 | 7,209.53 | 7,272.01 | 260.6M |
| 2025-01-14 | 7,131.89 | 7,164.53 | 7,053.93 | 7,120.78 | 244.8M |
| 2025-01-13 | 7,063.80 | 7,098.79 | 7,023.68 | 7,094.11 | 244.1M |
| 2025-01-10 | 7,217.45 | 7,217.45 | 7,091.50 | 7,138.05 | 302.8M |
| 2025-01-08 | 7,239.36 | 7,278.58 | 7,194.14 | 7,262.11 | 273.6M |
| 2025-01-07 | 7,376.16 | 7,384.35 | 7,203.64 | 7,235.36 | 283.5M |
| 2025-01-06 | 7,395.24 | 7,458.89 | 7,333.09 | 7,374.02 | 309.5M |
| 2025-01-03 | 7,271.05 | 7,339.59 | 7,251.80 | 7,331.56 | 238.6M |
| 2025-01-02 | 7,340.59 | 7,352.47 | 7,171.27 | 7,234.93 | 244.9M |