5,186.20
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5,151.78 | 5,155.39 | 5,151.73 | 5,155.39 | 0.0K |
| 09:31 | 5,156.14 | 5,156.14 | 5,151.64 | 5,151.95 | 0.0K |
| 09:32 | 5,153.01 | 5,155.91 | 5,153.01 | 5,155.85 | 0.0K |
| 09:33 | 5,156.31 | 5,158.54 | 5,156.31 | 5,158.54 | 0.0K |
| 09:34 | 5,158.60 | 5,161.15 | 5,158.60 | 5,160.16 | 0.0K |
| 09:35 | 5,159.21 | 5,159.72 | 5,157.32 | 5,158.99 | 0.0K |
| 09:36 | 5,160.04 | 5,161.75 | 5,159.22 | 5,159.30 | 0.0K |
| 09:37 | 5,159.23 | 5,161.06 | 5,158.29 | 5,161.06 | 0.0K |
| 09:38 | 5,160.09 | 5,161.24 | 5,160.09 | 5,160.24 | 0.0K |
| 09:39 | 5,160.42 | 5,162.60 | 5,160.42 | 5,162.60 | 0.0K |
| 09:40 | 5,163.82 | 5,165.18 | 5,163.66 | 5,164.77 | 0.0K |
| 09:41 | 5,165.10 | 5,168.69 | 5,165.10 | 5,168.52 | 0.0K |
| 09:42 | 5,168.33 | 5,171.28 | 5,167.84 | 5,170.56 | 0.0K |
| 09:43 | 5,170.67 | 5,173.95 | 5,170.67 | 5,172.71 | 0.0K |
| 09:44 | 5,172.47 | 5,173.29 | 5,171.74 | 5,172.93 | 0.0K |
| 09:45 | 5,172.36 | 5,173.86 | 5,171.33 | 5,173.25 | 0.0K |
| 09:46 | 5,173.44 | 5,175.74 | 5,173.30 | 5,175.67 | 0.0K |
| 09:47 | 5,176.08 | 5,178.03 | 5,175.91 | 5,177.13 | 0.0K |
| 09:48 | 5,177.38 | 5,177.97 | 5,176.46 | 5,176.96 | 0.0K |
| 09:49 | 5,177.23 | 5,177.51 | 5,176.90 | 5,177.08 | 0.0K |
| 09:50 | 5,176.98 | 5,177.93 | 5,175.87 | 5,175.87 | 0.0K |
| 09:51 | 5,174.78 | 5,175.83 | 5,174.73 | 5,175.30 | 0.0K |
| 09:52 | 5,176.02 | 5,176.02 | 5,174.53 | 5,174.57 | 0.0K |
| 09:53 | 5,174.78 | 5,176.52 | 5,174.78 | 5,176.52 | 0.0K |
| 09:54 | 5,177.05 | 5,178.44 | 5,177.05 | 5,178.44 | 0.0K |
| 09:55 | 5,178.17 | 5,178.17 | 5,177.12 | 5,177.77 | 0.0K |
| 09:56 | 5,177.62 | 5,178.39 | 5,177.34 | 5,178.39 | 0.0K |
| 09:57 | 5,178.64 | 5,179.11 | 5,177.91 | 5,177.91 | 0.0K |
| 09:58 | 5,177.77 | 5,178.97 | 5,177.77 | 5,178.87 | 0.0K |
| 09:59 | 5,178.48 | 5,181.34 | 5,178.48 | 5,181.34 | 0.0K |
| 10:00 | 5,181.69 | 5,183.68 | 5,181.69 | 5,182.49 | 0.0K |
| 10:01 | 5,182.22 | 5,182.22 | 5,180.57 | 5,180.59 | 0.0K |
| 10:02 | 5,179.93 | 5,179.93 | 5,177.36 | 5,177.36 | 0.0K |
| 10:03 | 5,177.05 | 5,177.05 | 5,174.66 | 5,174.80 | 0.0K |
| 10:04 | 5,174.87 | 5,175.88 | 5,174.50 | 5,175.88 | 0.0K |
| 10:05 | 5,175.98 | 5,176.45 | 5,175.78 | 5,176.03 | 0.0K |
| 10:06 | 5,176.01 | 5,176.01 | 5,174.15 | 5,174.81 | 0.0K |
| 10:07 | 5,173.69 | 5,173.69 | 5,170.89 | 5,171.45 | 0.0K |
| 10:08 | 5,171.29 | 5,172.38 | 5,170.82 | 5,171.38 | 0.0K |
| 10:09 | 5,170.07 | 5,170.67 | 5,168.74 | 5,170.67 | 0.0K |
| 10:10 | 5,170.79 | 5,171.26 | 5,169.26 | 5,169.26 | 0.0K |
| 10:11 | 5,169.85 | 5,169.85 | 5,168.95 | 5,169.07 | 0.0K |
| 10:12 | 5,169.34 | 5,171.55 | 5,169.34 | 5,171.55 | 0.0K |
| 10:13 | 5,171.61 | 5,171.61 | 5,167.51 | 5,167.71 | 0.0K |
| 10:14 | 5,167.80 | 5,168.55 | 5,167.43 | 5,167.43 | 0.0K |
| 10:15 | 5,167.25 | 5,167.25 | 5,164.50 | 5,164.62 | 0.0K |
| 10:16 | 5,164.77 | 5,166.30 | 5,164.77 | 5,166.08 | 0.0K |
| 10:17 | 5,166.52 | 5,167.33 | 5,165.94 | 5,167.33 | 0.0K |
| 10:18 | 5,167.14 | 5,167.51 | 5,165.80 | 5,166.00 | 0.0K |
| 10:19 | 5,166.33 | 5,167.40 | 5,166.33 | 5,166.78 | 0.0K |
| 10:20 | 5,166.38 | 5,166.71 | 5,164.94 | 5,166.71 | 0.0K |
| 10:21 | 5,166.04 | 5,166.04 | 5,164.63 | 5,164.93 | 0.0K |
| 10:22 | 5,165.34 | 5,165.46 | 5,165.09 | 5,165.09 | 0.0K |
| 10:23 | 5,165.25 | 5,167.50 | 5,165.25 | 5,166.99 | 0.0K |
| 10:24 | 5,166.68 | 5,166.68 | 5,163.80 | 5,163.84 | 0.0K |
| 10:25 | 5,163.93 | 5,163.93 | 5,161.31 | 5,161.33 | 0.0K |
| 10:26 | 5,161.54 | 5,162.16 | 5,161.28 | 5,161.63 | 0.0K |
| 10:27 | 5,161.25 | 5,161.47 | 5,160.74 | 5,161.19 | 0.0K |
| 10:28 | 5,161.13 | 5,162.61 | 5,161.03 | 5,162.61 | 0.0K |
| 10:29 | 5,162.63 | 5,165.10 | 5,162.63 | 5,165.10 | 0.0K |
| 10:30 | 5,164.43 | 5,164.69 | 5,162.45 | 5,163.22 | 0.0K |
| 10:31 | 5,162.73 | 5,162.76 | 5,161.82 | 5,162.59 | 0.0K |
| 10:32 | 5,162.79 | 5,163.02 | 5,161.27 | 5,162.44 | 0.0K |
| 10:33 | 5,162.57 | 5,163.52 | 5,162.20 | 5,163.42 | 0.0K |
| 10:34 | 5,163.39 | 5,163.39 | 5,162.38 | 5,162.57 | 0.0K |
| 10:35 | 5,161.70 | 5,161.75 | 5,160.87 | 5,161.75 | 0.0K |
| 10:36 | 5,161.64 | 5,163.25 | 5,161.64 | 5,162.00 | 0.0K |
| 10:37 | 5,161.90 | 5,161.90 | 5,160.94 | 5,161.50 | 0.0K |
| 10:38 | 5,161.06 | 5,165.15 | 5,160.77 | 5,165.15 | 0.0K |
| 10:39 | 5,164.82 | 5,165.60 | 5,164.82 | 5,165.41 | 0.0K |
| 10:40 | 5,165.32 | 5,166.52 | 5,164.58 | 5,166.36 | 0.0K |
| 10:41 | 5,166.60 | 5,166.94 | 5,165.62 | 5,166.31 | 0.0K |
| 10:42 | 5,166.39 | 5,167.21 | 5,165.95 | 5,167.21 | 0.0K |
| 10:43 | 5,167.40 | 5,167.40 | 5,165.35 | 5,166.39 | 0.0K |
| 10:44 | 5,166.10 | 5,166.10 | 5,164.74 | 5,164.74 | 0.0K |
| 10:45 | 5,165.12 | 5,166.48 | 5,162.18 | 5,162.18 | 0.0K |
| 10:46 | 5,162.35 | 5,162.66 | 5,161.60 | 5,161.81 | 0.0K |
| 10:47 | 5,162.32 | 5,162.75 | 5,161.17 | 5,161.42 | 0.0K |
| 10:48 | 5,161.56 | 5,161.72 | 5,161.09 | 5,161.09 | 0.0K |
| 10:49 | 5,160.95 | 5,161.79 | 5,159.51 | 5,159.51 | 0.0K |
| 10:50 | 5,159.23 | 5,159.67 | 5,158.63 | 5,159.35 | 0.0K |
| 10:51 | 5,159.30 | 5,162.33 | 5,159.30 | 5,162.33 | 0.0K |
| 10:52 | 5,162.32 | 5,162.43 | 5,160.79 | 5,161.09 | 0.0K |
| 10:53 | 5,161.19 | 5,161.19 | 5,160.00 | 5,160.00 | 0.0K |
| 10:54 | 5,160.13 | 5,160.26 | 5,159.73 | 5,159.77 | 0.0K |
| 10:55 | 5,159.77 | 5,162.11 | 5,159.77 | 5,162.11 | 0.0K |
| 10:56 | 5,162.14 | 5,162.14 | 5,160.22 | 5,160.51 | 0.0K |
| 10:57 | 5,160.65 | 5,161.97 | 5,160.65 | 5,161.46 | 0.0K |
| 10:58 | 5,161.58 | 5,161.95 | 5,161.54 | 5,161.51 | 0.0K |
| 10:59 | 5,161.71 | 5,161.71 | 5,159.74 | 5,159.74 | 0.0K |
| 11:00 | 5,159.80 | 5,159.98 | 5,159.30 | 5,159.30 | 0.0K |
| 11:01 | 5,159.11 | 5,159.11 | 5,156.83 | 5,157.64 | 0.0K |
| 11:02 | 5,157.89 | 5,158.08 | 5,157.30 | 5,158.03 | 0.0K |
| 11:03 | 5,158.20 | 5,159.71 | 5,157.97 | 5,159.32 | 0.0K |
| 11:04 | 5,159.34 | 5,160.35 | 5,158.81 | 5,158.92 | 0.0K |
| 11:05 | 5,159.24 | 5,159.55 | 5,158.01 | 5,158.01 | 0.0K |
| 11:06 | 5,157.77 | 5,160.38 | 5,157.32 | 5,159.54 | 0.0K |
| 11:07 | 5,159.88 | 5,161.29 | 5,159.88 | 5,161.05 | 0.0K |
| 11:08 | 5,161.12 | 5,161.69 | 5,160.72 | 5,161.32 | 0.0K |
| 11:09 | 5,161.25 | 5,161.48 | 5,160.24 | 5,160.27 | 0.0K |
| 11:10 | 5,160.40 | 5,161.38 | 5,160.08 | 5,160.08 | 0.0K |
| 11:11 | 5,160.36 | 5,161.08 | 5,160.27 | 5,160.27 | 0.0K |
| 11:12 | 5,160.20 | 5,160.32 | 5,159.41 | 5,160.16 | 0.0K |
| 11:13 | 5,160.54 | 5,160.88 | 5,160.37 | 5,160.55 | 0.0K |
| 11:14 | 5,160.84 | 5,160.84 | 5,159.24 | 5,159.19 | 0.0K |
| 11:15 | 5,159.09 | 5,159.09 | 5,157.89 | 5,158.36 | 0.0K |
| 11:16 | 5,158.29 | 5,161.16 | 5,158.29 | 5,161.14 | 0.0K |
| 11:17 | 5,161.31 | 5,162.70 | 5,161.31 | 5,162.70 | 0.0K |
| 11:18 | 5,162.72 | 5,164.00 | 5,162.72 | 5,163.86 | 0.0K |
| 11:19 | 5,164.28 | 5,165.13 | 5,163.74 | 5,165.13 | 0.0K |
| 11:20 | 5,165.17 | 5,165.68 | 5,164.43 | 5,164.43 | 0.0K |
| 11:21 | 5,164.31 | 5,164.31 | 5,162.82 | 5,164.07 | 0.0K |
| 11:22 | 5,164.23 | 5,165.06 | 5,164.11 | 5,165.06 | 0.0K |
| 11:23 | 5,165.53 | 5,165.79 | 5,164.21 | 5,164.83 | 0.0K |
| 11:24 | 5,164.51 | 5,164.51 | 5,163.59 | 5,163.86 | 0.0K |
| 11:25 | 5,163.96 | 5,166.10 | 5,163.96 | 5,166.10 | 0.0K |
| 11:26 | 5,166.19 | 5,167.57 | 5,166.19 | 5,167.24 | 0.0K |
| 11:27 | 5,167.35 | 5,167.35 | 5,166.51 | 5,166.81 | 0.0K |
| 11:28 | 5,167.43 | 5,167.57 | 5,167.25 | 5,167.25 | 0.0K |
| 11:29 | 5,167.55 | 5,169.15 | 5,167.55 | 5,169.15 | 0.0K |
| 11:30 | 5,169.43 | 5,169.90 | 5,169.43 | 5,169.71 | 0.0K |
| 11:31 | 5,169.88 | 5,170.03 | 5,169.23 | 5,169.60 | 0.0K |
| 11:32 | 5,169.61 | 5,170.61 | 5,169.43 | 5,170.61 | 0.0K |
| 11:33 | 5,170.69 | 5,170.69 | 5,168.54 | 5,168.84 | 0.0K |
| 11:34 | 5,169.21 | 5,169.61 | 5,168.93 | 5,169.32 | 0.0K |
| 11:35 | 5,169.24 | 5,170.02 | 5,168.81 | 5,168.88 | 0.0K |
| 11:36 | 5,168.92 | 5,169.61 | 5,168.92 | 5,169.28 | 0.0K |
| 11:37 | 5,169.06 | 5,169.06 | 5,166.52 | 5,166.55 | 0.0K |
| 11:38 | 5,166.53 | 5,166.85 | 5,165.82 | 5,165.82 | 0.0K |
| 11:39 | 5,165.75 | 5,165.75 | 5,165.09 | 5,165.82 | 0.0K |
| 11:40 | 5,165.82 | 5,166.35 | 5,165.51 | 5,165.51 | 0.0K |
| 11:41 | 5,165.97 | 5,166.70 | 5,165.97 | 5,166.02 | 0.0K |
| 11:42 | 5,166.09 | 5,166.09 | 5,164.68 | 5,165.30 | 0.0K |
| 11:43 | 5,165.57 | 5,166.53 | 5,165.50 | 5,166.53 | 0.0K |
| 11:44 | 5,166.96 | 5,167.75 | 5,166.70 | 5,166.70 | 0.0K |
| 11:45 | 5,166.31 | 5,166.36 | 5,165.83 | 5,166.05 | 0.0K |
| 11:46 | 5,165.89 | 5,166.64 | 5,165.61 | 5,166.44 | 0.0K |
| 11:47 | 5,166.43 | 5,166.80 | 5,166.26 | 5,166.26 | 0.0K |
| 11:48 | 5,166.35 | 5,167.15 | 5,166.35 | 5,167.07 | 0.0K |
| 11:49 | 5,167.91 | 5,168.31 | 5,167.91 | 5,168.18 | 0.0K |
| 11:50 | 5,168.35 | 5,168.35 | 5,164.76 | 5,164.76 | 0.0K |
| 11:51 | 5,165.11 | 5,166.78 | 5,165.11 | 5,166.78 | 0.0K |
| 11:52 | 5,166.67 | 5,166.67 | 5,165.51 | 5,165.51 | 0.0K |
| 11:53 | 5,165.40 | 5,165.40 | 5,164.44 | 5,164.66 | 0.0K |
| 11:54 | 5,164.90 | 5,165.02 | 5,163.69 | 5,164.97 | 0.0K |
| 11:55 | 5,164.86 | 5,164.86 | 5,163.94 | 5,163.94 | 0.0K |
| 11:56 | 5,164.29 | 5,164.78 | 5,164.29 | 5,164.66 | 0.0K |
| 11:57 | 5,164.61 | 5,164.79 | 5,163.81 | 5,164.79 | 0.0K |
| 11:58 | 5,165.15 | 5,165.15 | 5,162.99 | 5,162.99 | 0.0K |
| 11:59 | 5,163.05 | 5,163.05 | 5,161.52 | 5,161.52 | 0.0K |
| 12:00 | 5,161.97 | 5,162.26 | 5,161.35 | 5,161.86 | 0.0K |
| 12:01 | 5,161.75 | 5,161.75 | 5,160.34 | 5,160.53 | 0.0K |
| 12:02 | 5,160.48 | 5,162.11 | 5,160.48 | 5,161.61 | 0.0K |
| 12:03 | 5,161.49 | 5,162.17 | 5,161.34 | 5,161.28 | 0.0K |
| 12:04 | 5,161.15 | 5,161.84 | 5,161.15 | 5,161.54 | 0.0K |
| 12:05 | 5,161.94 | 5,162.01 | 5,161.26 | 5,161.83 | 0.0K |
| 12:06 | 5,162.38 | 5,163.10 | 5,162.38 | 5,163.06 | 0.0K |
| 12:07 | 5,163.23 | 5,163.23 | 5,161.72 | 5,162.33 | 0.0K |
| 12:08 | 5,162.42 | 5,162.42 | 5,161.71 | 5,162.22 | 0.0K |
| 12:09 | 5,162.33 | 5,162.68 | 5,162.04 | 5,162.68 | 0.0K |
| 12:10 | 5,162.86 | 5,162.95 | 5,162.00 | 5,162.64 | 0.0K |
| 12:11 | 5,163.02 | 5,163.65 | 5,162.94 | 5,163.05 | 0.0K |
| 12:12 | 5,163.13 | 5,163.98 | 5,163.13 | 5,163.53 | 0.0K |
| 12:13 | 5,163.25 | 5,163.25 | 5,162.61 | 5,163.19 | 0.0K |
| 12:14 | 5,163.43 | 5,163.88 | 5,163.43 | 5,163.51 | 0.0K |
| 12:15 | 5,163.93 | 5,165.16 | 5,163.93 | 5,164.94 | 0.0K |
| 12:16 | 5,164.80 | 5,164.80 | 5,163.78 | 5,163.75 | 0.0K |
| 12:17 | 5,163.78 | 5,163.78 | 5,162.36 | 5,163.73 | 0.0K |
| 12:18 | 5,163.84 | 5,163.84 | 5,163.20 | 5,163.70 | 0.0K |
| 12:19 | 5,163.82 | 5,164.36 | 5,163.82 | 5,164.25 | 0.0K |
| 12:20 | 5,164.61 | 5,166.60 | 5,164.61 | 5,166.60 | 0.0K |
| 12:21 | 5,167.00 | 5,168.05 | 5,167.00 | 5,167.78 | 0.0K |
| 12:22 | 5,167.99 | 5,168.74 | 5,167.92 | 5,168.74 | 0.0K |
| 12:23 | 5,168.81 | 5,169.53 | 5,168.81 | 5,168.96 | 0.0K |
| 12:24 | 5,168.94 | 5,171.01 | 5,168.94 | 5,171.01 | 0.0K |
| 12:25 | 5,171.29 | 5,172.26 | 5,171.29 | 5,171.69 | 0.0K |
| 12:26 | 5,171.70 | 5,171.97 | 5,171.50 | 5,171.95 | 0.0K |
| 12:27 | 5,172.37 | 5,172.55 | 5,171.27 | 5,171.27 | 0.0K |
| 12:28 | 5,170.96 | 5,170.96 | 5,169.61 | 5,169.61 | 0.0K |
| 12:29 | 5,169.89 | 5,171.39 | 5,169.89 | 5,171.35 | 0.0K |
| 12:30 | 5,171.42 | 5,172.40 | 5,171.42 | 5,172.36 | 0.0K |
| 12:31 | 5,172.68 | 5,173.85 | 5,172.68 | 5,172.74 | 0.0K |
| 12:32 | 5,172.68 | 5,172.85 | 5,171.78 | 5,171.78 | 0.0K |
| 12:33 | 5,171.65 | 5,171.65 | 5,170.22 | 5,170.38 | 0.0K |
| 12:34 | 5,170.26 | 5,172.55 | 5,170.26 | 5,172.28 | 0.0K |
| 12:35 | 5,172.09 | 5,172.26 | 5,171.48 | 5,171.92 | 0.0K |
| 12:36 | 5,171.95 | 5,173.03 | 5,171.95 | 5,173.03 | 0.0K |
| 12:37 | 5,173.54 | 5,174.53 | 5,173.54 | 5,174.20 | 0.0K |
| 12:38 | 5,174.27 | 5,174.60 | 5,174.12 | 5,174.12 | 0.0K |
| 12:39 | 5,173.92 | 5,173.92 | 5,173.13 | 5,173.39 | 0.0K |
| 12:40 | 5,173.48 | 5,173.76 | 5,172.55 | 5,172.55 | 0.0K |
| 12:41 | 5,172.77 | 5,172.97 | 5,172.56 | 5,172.97 | 0.0K |
| 12:42 | 5,172.99 | 5,173.55 | 5,172.99 | 5,173.29 | 0.0K |
| 12:43 | 5,173.32 | 5,173.40 | 5,172.83 | 5,172.85 | 0.0K |
| 12:44 | 5,173.31 | 5,174.38 | 5,173.31 | 5,173.94 | 0.0K |
| 12:45 | 5,173.98 | 5,174.95 | 5,173.98 | 5,174.15 | 0.0K |
| 12:46 | 5,173.96 | 5,173.96 | 5,173.23 | 5,173.80 | 0.0K |
| 12:47 | 5,173.79 | 5,174.09 | 5,173.72 | 5,174.02 | 0.0K |
| 12:48 | 5,173.97 | 5,174.84 | 5,173.43 | 5,174.61 | 0.0K |
| 12:49 | 5,174.51 | 5,174.88 | 5,174.51 | 5,174.87 | 0.0K |
| 12:50 | 5,174.81 | 5,175.19 | 5,174.67 | 5,174.75 | 0.0K |
| 12:51 | 5,174.62 | 5,174.86 | 5,174.41 | 5,174.76 | 0.0K |
| 12:52 | 5,174.79 | 5,175.77 | 5,174.79 | 5,175.54 | 0.0K |
| 12:53 | 5,175.55 | 5,175.55 | 5,174.76 | 5,174.76 | 0.0K |
| 12:54 | 5,174.84 | 5,175.69 | 5,174.84 | 5,175.69 | 0.0K |
| 12:55 | 5,175.59 | 5,176.18 | 5,175.51 | 5,176.18 | 0.0K |
| 12:56 | 5,176.03 | 5,176.27 | 5,175.71 | 5,176.11 | 0.0K |
| 12:57 | 5,176.01 | 5,178.34 | 5,175.86 | 5,178.34 | 0.0K |
| 12:58 | 5,178.50 | 5,179.67 | 5,178.27 | 5,179.67 | 0.0K |
| 12:59 | 5,179.84 | 5,180.64 | 5,179.84 | 5,180.64 | 0.0K |
| 13:00 | 5,180.13 | 5,180.33 | 5,178.66 | 5,178.66 | 0.0K |
| 13:01 | 5,178.78 | 5,179.19 | 5,178.34 | 5,179.19 | 0.0K |
| 13:02 | 5,179.13 | 5,179.56 | 5,179.13 | 5,179.50 | 0.0K |
| 13:03 | 5,179.43 | 5,179.55 | 5,178.68 | 5,178.68 | 0.0K |
| 13:04 | 5,178.74 | 5,178.74 | 5,177.99 | 5,177.99 | 0.0K |
| 13:05 | 5,178.01 | 5,178.68 | 5,177.83 | 5,178.63 | 0.0K |
| 13:06 | 5,178.50 | 5,179.15 | 5,178.19 | 5,179.04 | 0.0K |
| 13:07 | 5,179.03 | 5,179.03 | 5,177.99 | 5,178.30 | 0.0K |
| 13:08 | 5,178.23 | 5,178.27 | 5,177.78 | 5,178.16 | 0.0K |
| 13:09 | 5,178.22 | 5,178.46 | 5,178.22 | 5,178.46 | 0.0K |
| 13:10 | 5,178.54 | 5,178.86 | 5,178.01 | 5,178.66 | 0.0K |
| 13:11 | 5,178.67 | 5,178.67 | 5,177.97 | 5,178.59 | 0.0K |
| 13:12 | 5,178.83 | 5,179.15 | 5,178.70 | 5,179.02 | 0.0K |
| 13:13 | 5,179.14 | 5,179.18 | 5,178.89 | 5,179.18 | 0.0K |
| 13:14 | 5,179.46 | 5,180.11 | 5,179.46 | 5,179.94 | 0.0K |
| 13:15 | 5,179.97 | 5,180.38 | 5,179.64 | 5,179.96 | 0.0K |
| 13:16 | 5,180.13 | 5,180.35 | 5,180.00 | 5,180.34 | 0.0K |
| 13:17 | 5,180.27 | 5,180.27 | 5,179.61 | 5,179.75 | 0.0K |
| 13:18 | 5,179.55 | 5,179.55 | 5,178.84 | 5,178.91 | 0.0K |
| 13:19 | 5,178.75 | 5,178.90 | 5,178.51 | 5,178.90 | 0.0K |
| 13:20 | 5,178.84 | 5,178.84 | 5,177.31 | 5,177.40 | 0.0K |
| 13:21 | 5,177.37 | 5,177.59 | 5,177.29 | 5,177.45 | 0.0K |
| 13:22 | 5,177.52 | 5,178.78 | 5,177.41 | 5,178.61 | 0.0K |
| 13:23 | 5,178.78 | 5,180.09 | 5,178.78 | 5,179.87 | 0.0K |
| 13:24 | 5,179.90 | 5,179.90 | 5,179.44 | 5,179.94 | 0.0K |
| 13:25 | 5,180.33 | 5,180.36 | 5,179.78 | 5,179.78 | 0.0K |
| 13:26 | 5,179.71 | 5,180.20 | 5,179.27 | 5,180.20 | 0.0K |
| 13:27 | 5,180.06 | 5,180.06 | 5,178.80 | 5,178.80 | 0.0K |
| 13:28 | 5,178.84 | 5,179.27 | 5,178.84 | 5,178.86 | 0.0K |
| 13:29 | 5,178.99 | 5,179.28 | 5,178.99 | 5,179.01 | 0.0K |
| 13:30 | 5,178.97 | 5,179.26 | 5,178.86 | 5,179.17 | 0.0K |
| 13:31 | 5,179.15 | 5,179.15 | 5,178.21 | 5,178.21 | 0.0K |
| 13:32 | 5,178.42 | 5,178.42 | 5,177.60 | 5,177.98 | 0.0K |
| 13:33 | 5,178.01 | 5,178.55 | 5,178.01 | 5,178.21 | 0.0K |
| 13:34 | 5,178.33 | 5,178.39 | 5,177.51 | 5,177.51 | 0.0K |
| 13:35 | 5,177.48 | 5,177.48 | 5,177.05 | 5,177.05 | 0.0K |
| 13:36 | 5,177.22 | 5,178.13 | 5,177.22 | 5,178.13 | 0.0K |
| 13:37 | 5,178.12 | 5,178.61 | 5,178.12 | 5,178.11 | 0.0K |
| 13:38 | 5,178.14 | 5,178.14 | 5,177.01 | 5,177.13 | 0.0K |
| 13:39 | 5,177.12 | 5,178.23 | 5,177.12 | 5,178.23 | 0.0K |
| 13:40 | 5,177.93 | 5,179.27 | 5,177.93 | 5,178.94 | 0.0K |
| 13:41 | 5,178.76 | 5,179.21 | 5,178.03 | 5,179.21 | 0.0K |
| 13:42 | 5,179.36 | 5,179.36 | 5,178.81 | 5,179.23 | 0.0K |
| 13:43 | 5,179.38 | 5,180.34 | 5,179.38 | 5,180.34 | 0.0K |
| 13:44 | 5,180.26 | 5,180.52 | 5,179.68 | 5,179.68 | 0.0K |
| 13:45 | 5,179.70 | 5,179.70 | 5,178.92 | 5,179.04 | 0.0K |
| 13:46 | 5,178.82 | 5,178.82 | 5,177.84 | 5,178.04 | 0.0K |
| 13:47 | 5,178.16 | 5,178.29 | 5,177.60 | 5,177.59 | 0.0K |
| 13:48 | 5,177.55 | 5,177.67 | 5,177.01 | 5,177.49 | 0.0K |
| 13:49 | 5,177.52 | 5,177.52 | 5,176.38 | 5,176.58 | 0.0K |
| 13:50 | 5,176.49 | 5,176.49 | 5,175.54 | 5,175.54 | 0.0K |
| 13:51 | 5,175.31 | 5,175.56 | 5,174.90 | 5,175.38 | 0.0K |
| 13:52 | 5,175.35 | 5,175.96 | 5,175.35 | 5,175.67 | 0.0K |
| 13:53 | 5,175.63 | 5,175.66 | 5,175.12 | 5,175.12 | 0.0K |
| 13:54 | 5,174.95 | 5,174.95 | 5,173.72 | 5,174.01 | 0.0K |
| 13:55 | 5,174.18 | 5,174.62 | 5,172.97 | 5,172.97 | 0.0K |
| 13:56 | 5,172.92 | 5,173.17 | 5,172.83 | 5,173.17 | 0.0K |
| 13:57 | 5,173.41 | 5,175.37 | 5,173.41 | 5,175.30 | 0.0K |
| 13:58 | 5,175.30 | 5,175.30 | 5,174.67 | 5,175.09 | 0.0K |
| 13:59 | 5,175.11 | 5,176.19 | 5,175.11 | 5,176.19 | 0.0K |
| 14:00 | 5,175.55 | 5,176.77 | 5,175.55 | 5,176.45 | 0.0K |
| 14:01 | 5,176.37 | 5,176.70 | 5,175.44 | 5,175.44 | 0.0K |
| 14:02 | 5,175.37 | 5,175.86 | 5,175.26 | 5,175.63 | 0.0K |
| 14:03 | 5,175.66 | 5,175.86 | 5,175.40 | 5,175.93 | 0.0K |
| 14:04 | 5,176.00 | 5,176.20 | 5,175.20 | 5,175.44 | 0.0K |
| 14:05 | 5,175.25 | 5,175.47 | 5,172.78 | 5,172.78 | 0.0K |
| 14:06 | 5,172.82 | 5,173.05 | 5,172.62 | 5,172.56 | 0.0K |
| 14:07 | 5,172.61 | 5,173.58 | 5,172.61 | 5,173.05 | 0.0K |
| 14:08 | 5,173.06 | 5,173.06 | 5,172.02 | 5,172.01 | 0.0K |
| 14:09 | 5,171.93 | 5,171.95 | 5,171.70 | 5,171.69 | 0.0K |
| 14:10 | 5,171.67 | 5,172.34 | 5,171.60 | 5,171.63 | 0.0K |
| 14:11 | 5,171.67 | 5,172.48 | 5,171.62 | 5,172.48 | 0.0K |
| 14:12 | 5,172.65 | 5,173.86 | 5,172.65 | 5,173.86 | 0.0K |
| 14:13 | 5,173.92 | 5,174.10 | 5,173.38 | 5,173.38 | 0.0K |
| 14:14 | 5,173.41 | 5,174.79 | 5,173.32 | 5,174.79 | 0.0K |
| 14:15 | 5,175.12 | 5,176.82 | 5,175.12 | 5,176.82 | 0.0K |
| 14:16 | 5,176.67 | 5,177.11 | 5,176.51 | 5,177.11 | 0.0K |
| 14:17 | 5,177.25 | 5,177.25 | 5,176.89 | 5,177.13 | 0.0K |
| 14:18 | 5,177.09 | 5,177.42 | 5,176.91 | 5,177.13 | 0.0K |
| 14:19 | 5,177.21 | 5,177.21 | 5,176.38 | 5,176.38 | 0.0K |
| 14:20 | 5,176.09 | 5,176.19 | 5,175.51 | 5,175.51 | 0.0K |
| 14:21 | 5,175.49 | 5,176.96 | 5,175.49 | 5,176.73 | 0.0K |
| 14:22 | 5,176.63 | 5,176.63 | 5,176.22 | 5,176.36 | 0.0K |
| 14:23 | 5,176.44 | 5,176.44 | 5,176.01 | 5,176.28 | 0.0K |
| 14:24 | 5,176.20 | 5,177.38 | 5,176.20 | 5,177.38 | 0.0K |
| 14:25 | 5,177.46 | 5,178.36 | 5,177.41 | 5,178.36 | 0.0K |
| 14:26 | 5,178.20 | 5,178.68 | 5,177.97 | 5,177.97 | 0.0K |
| 14:27 | 5,177.68 | 5,177.80 | 5,177.15 | 5,177.15 | 0.0K |
| 14:28 | 5,177.10 | 5,177.10 | 5,176.44 | 5,176.86 | 0.0K |
| 14:29 | 5,176.93 | 5,177.76 | 5,176.93 | 5,177.51 | 0.0K |
| 14:30 | 5,177.76 | 5,179.26 | 5,177.76 | 5,179.06 | 0.0K |
| 14:31 | 5,178.61 | 5,178.61 | 5,178.12 | 5,178.19 | 0.0K |
| 14:32 | 5,178.10 | 5,178.19 | 5,177.94 | 5,178.03 | 0.0K |
| 14:33 | 5,177.94 | 5,177.94 | 5,177.41 | 5,177.61 | 0.0K |
| 14:34 | 5,177.88 | 5,177.88 | 5,176.79 | 5,177.74 | 0.0K |
| 14:35 | 5,177.95 | 5,178.48 | 5,177.95 | 5,178.28 | 0.0K |
| 14:36 | 5,178.35 | 5,178.74 | 5,178.22 | 5,178.24 | 0.0K |
| 14:37 | 5,178.33 | 5,178.67 | 5,178.10 | 5,178.10 | 0.0K |
| 14:38 | 5,178.01 | 5,178.62 | 5,178.01 | 5,178.62 | 0.0K |
| 14:39 | 5,178.66 | 5,179.06 | 5,178.66 | 5,178.95 | 0.0K |
| 14:40 | 5,178.83 | 5,179.11 | 5,178.23 | 5,178.23 | 0.0K |
| 14:41 | 5,178.12 | 5,178.38 | 5,178.01 | 5,178.25 | 0.0K |
| 14:42 | 5,178.42 | 5,178.42 | 5,177.56 | 5,177.56 | 0.0K |
| 14:43 | 5,177.55 | 5,178.36 | 5,177.55 | 5,178.08 | 0.0K |
| 14:44 | 5,178.03 | 5,178.03 | 5,177.19 | 5,177.17 | 0.0K |
| 14:45 | 5,177.10 | 5,177.59 | 5,176.22 | 5,176.48 | 0.0K |
| 14:46 | 5,176.41 | 5,176.41 | 5,174.74 | 5,174.96 | 0.0K |
| 14:47 | 5,174.95 | 5,176.38 | 5,174.95 | 5,176.35 | 0.0K |
| 14:48 | 5,176.43 | 5,177.55 | 5,176.43 | 5,177.55 | 0.0K |
| 14:49 | 5,177.56 | 5,178.06 | 5,177.56 | 5,178.06 | 0.0K |
| 14:50 | 5,177.69 | 5,177.69 | 5,176.31 | 5,176.45 | 0.0K |
| 14:51 | 5,176.93 | 5,176.93 | 5,176.27 | 5,176.77 | 0.0K |
| 14:52 | 5,176.41 | 5,176.41 | 5,175.32 | 5,176.13 | 0.0K |
| 14:53 | 5,176.23 | 5,176.59 | 5,176.09 | 5,176.32 | 0.0K |
| 14:54 | 5,176.07 | 5,176.47 | 5,176.00 | 5,176.47 | 0.0K |
| 14:55 | 5,176.65 | 5,177.57 | 5,176.65 | 5,177.37 | 0.0K |
| 14:56 | 5,177.42 | 5,178.07 | 5,177.24 | 5,177.93 | 0.0K |
| 14:57 | 5,178.02 | 5,178.25 | 5,177.80 | 5,178.25 | 0.0K |
| 14:58 | 5,178.12 | 5,178.12 | 5,177.51 | 5,177.51 | 0.0K |
| 14:59 | 5,177.55 | 5,177.76 | 5,177.11 | 5,177.20 | 0.0K |
| 15:00 | 5,177.04 | 5,177.64 | 5,177.04 | 5,177.46 | 0.0K |
| 15:01 | 5,177.22 | 5,177.25 | 5,175.90 | 5,176.18 | 0.0K |
| 15:02 | 5,176.22 | 5,176.31 | 5,175.49 | 5,175.71 | 0.0K |
| 15:03 | 5,175.88 | 5,175.88 | 5,175.60 | 5,175.80 | 0.0K |
| 15:04 | 5,175.83 | 5,175.83 | 5,175.40 | 5,175.63 | 0.0K |
| 15:05 | 5,175.79 | 5,176.59 | 5,175.79 | 5,176.32 | 0.0K |
| 15:06 | 5,176.49 | 5,176.49 | 5,175.08 | 5,175.08 | 0.0K |
| 15:07 | 5,175.08 | 5,175.08 | 5,173.64 | 5,173.71 | 0.0K |
| 15:08 | 5,173.92 | 5,174.06 | 5,173.83 | 5,173.92 | 0.0K |
| 15:09 | 5,173.60 | 5,173.95 | 5,173.12 | 5,173.12 | 0.0K |
| 15:10 | 5,172.78 | 5,172.78 | 5,171.50 | 5,171.83 | 0.0K |
| 15:11 | 5,172.23 | 5,173.56 | 5,172.23 | 5,173.32 | 0.0K |
| 15:12 | 5,173.34 | 5,173.34 | 5,173.04 | 5,173.25 | 0.0K |
| 15:13 | 5,173.15 | 5,173.15 | 5,172.86 | 5,173.13 | 0.0K |
| 15:14 | 5,173.26 | 5,173.35 | 5,171.90 | 5,171.90 | 0.0K |
| 15:15 | 5,171.60 | 5,171.67 | 5,170.94 | 5,170.97 | 0.0K |
| 15:16 | 5,171.11 | 5,171.84 | 5,171.11 | 5,171.74 | 0.0K |
| 15:17 | 5,171.73 | 5,172.73 | 5,171.73 | 5,172.53 | 0.0K |
| 15:18 | 5,173.14 | 5,173.17 | 5,173.04 | 5,172.95 | 0.0K |
| 15:19 | 5,173.10 | 5,173.56 | 5,172.92 | 5,173.29 | 0.0K |
| 15:20 | 5,173.24 | 5,173.31 | 5,172.74 | 5,172.87 | 0.0K |
| 15:21 | 5,173.02 | 5,173.09 | 5,172.58 | 5,172.77 | 0.0K |
| 15:22 | 5,173.07 | 5,173.07 | 5,172.40 | 5,173.10 | 0.0K |
| 15:23 | 5,173.17 | 5,173.94 | 5,173.17 | 5,173.87 | 0.0K |
| 15:24 | 5,173.72 | 5,173.72 | 5,173.12 | 5,173.18 | 0.0K |
| 15:25 | 5,173.20 | 5,173.20 | 5,172.83 | 5,172.86 | 0.0K |
| 15:26 | 5,172.76 | 5,172.94 | 5,172.30 | 5,172.61 | 0.0K |
| 15:27 | 5,172.52 | 5,172.52 | 5,171.69 | 5,172.28 | 0.0K |
| 15:28 | 5,172.14 | 5,172.36 | 5,172.02 | 5,172.02 | 0.0K |
| 15:29 | 5,171.97 | 5,171.97 | 5,171.33 | 5,171.33 | 0.0K |
| 15:30 | 5,171.28 | 5,171.28 | 5,169.82 | 5,169.82 | 0.0K |
| 15:31 | 5,169.73 | 5,170.56 | 5,169.73 | 5,169.83 | 0.0K |
| 15:32 | 5,169.76 | 5,170.31 | 5,169.72 | 5,170.31 | 0.0K |
| 15:33 | 5,170.40 | 5,170.40 | 5,170.22 | 5,170.33 | 0.0K |
| 15:34 | 5,170.81 | 5,171.67 | 5,170.81 | 5,171.05 | 0.0K |
| 15:35 | 5,171.16 | 5,171.48 | 5,170.89 | 5,170.89 | 0.0K |
| 15:36 | 5,170.84 | 5,170.86 | 5,170.44 | 5,170.68 | 0.0K |
| 15:37 | 5,170.80 | 5,171.19 | 5,170.67 | 5,171.08 | 0.0K |
| 15:38 | 5,170.99 | 5,171.59 | 5,170.77 | 5,171.59 | 0.0K |
| 15:39 | 5,171.70 | 5,172.75 | 5,171.57 | 5,172.75 | 0.0K |
| 15:40 | 5,172.77 | 5,173.05 | 5,172.64 | 5,172.59 | 0.0K |
| 15:41 | 5,172.08 | 5,172.40 | 5,171.50 | 5,172.40 | 0.0K |
| 15:42 | 5,172.63 | 5,173.02 | 5,172.63 | 5,172.72 | 0.0K |
| 15:43 | 5,172.69 | 5,172.79 | 5,172.15 | 5,172.38 | 0.0K |
| 15:44 | 5,172.45 | 5,172.45 | 5,171.12 | 5,171.27 | 0.0K |
| 15:45 | 5,171.18 | 5,172.12 | 5,171.18 | 5,171.94 | 0.0K |
| 15:46 | 5,171.89 | 5,171.89 | 5,171.58 | 5,171.85 | 0.0K |
| 15:47 | 5,172.15 | 5,172.30 | 5,171.69 | 5,171.84 | 0.0K |
| 15:48 | 5,171.67 | 5,172.86 | 5,171.58 | 5,172.86 | 0.0K |
| 15:49 | 5,173.01 | 5,174.44 | 5,172.71 | 5,174.44 | 0.0K |
| 15:50 | 5,174.25 | 5,174.25 | 5,171.88 | 5,171.88 | 0.0K |
| 15:51 | 5,172.48 | 5,172.82 | 5,170.46 | 5,170.46 | 0.0K |
| 15:52 | 5,171.18 | 5,171.18 | 5,169.44 | 5,169.55 | 0.0K |
| 15:53 | 5,169.75 | 5,171.12 | 5,169.50 | 5,171.12 | 0.0K |
| 15:54 | 5,171.29 | 5,174.59 | 5,170.51 | 5,174.59 | 0.0K |
| 15:55 | 5,174.80 | 5,174.91 | 5,172.63 | 5,173.11 | 0.0K |
| 15:56 | 5,173.94 | 5,174.07 | 5,172.23 | 5,172.23 | 0.0K |
| 15:57 | 5,172.47 | 5,175.26 | 5,172.47 | 5,174.80 | 0.0K |
| 15:58 | 5,174.32 | 5,174.75 | 5,173.93 | 5,174.75 | 0.0K |
| 15:59 | 5,174.19 | 5,174.85 | 5,173.69 | 5,174.44 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-02 | 5,188.70 | 5,197.10 | 5,170.50 | 5,186.20 | 0.0M |
| 2025-09-30 | 5,166.40 | 5,183.50 | 5,144.90 | 5,180.10 | 0.0M |
| 2025-09-29 | 5,181.60 | 5,182.20 | 5,148.30 | 5,168.20 | 0.0M |
| 2025-09-26 | 5,151.80 | 5,183.70 | 5,151.60 | 5,174.40 | 0.0M |
| 2025-09-25 | 5,145.80 | 5,152.80 | 5,119.30 | 5,141.20 | 0.0M |
| 2025-09-24 | 5,166.90 | 5,172.10 | 5,142.30 | 5,144.40 | 0.0M |
| 2025-09-23 | 5,160.80 | 5,190.00 | 5,154.90 | 5,163.60 | 0.0M |
| 2025-09-22 | 5,123.60 | 5,166.60 | 5,120.80 | 5,163.90 | 0.0M |
| 2025-09-20 | 5,136.10 | 5,136.10 | 5,104.60 | 5,124.70 | 0.0M |
| 2025-09-19 | 5,136.10 | 5,136.10 | 5,104.60 | 5,131.90 | 0.0M |
| 2025-09-18 | 5,112.27 | 5,139.62 | 5,104.58 | 5,128.92 | 0.0M |
| 2025-09-17 | 5,094.99 | 5,141.43 | 5,078.44 | 5,107.03 | 0.0M |
| 2025-09-16 | 5,100.42 | 5,108.81 | 5,074.65 | 5,084.70 | 0.0M |
| 2025-09-15 | 5,104.53 | 5,110.65 | 5,083.22 | 5,088.66 | 0.0M |
| 2025-09-12 | 5,119.08 | 5,127.89 | 5,095.96 | 5,097.21 | 0.0M |
| 2025-09-11 | 5,084.99 | 5,133.12 | 5,080.49 | 5,130.50 | 0.0M |
| 2025-09-10 | 5,063.39 | 5,090.73 | 5,056.17 | 5,074.74 | 0.0M |
| 2025-09-09 | 5,016.26 | 5,040.70 | 5,015.55 | 5,030.78 | 0.0M |
| 2025-09-08 | 5,027.32 | 5,027.32 | 4,995.97 | 5,021.57 | 0.0M |
| 2025-09-06 | 5,053.40 | 5,031.90 | 5,031.90 | 5,031.90 | 0.0M |
| 2025-09-05 | 5,053.40 | 5,071.25 | 5,008.98 | 5,031.85 | 0.0M |
| 2025-09-04 | 5,020.09 | 5,048.13 | 5,007.14 | 5,047.46 | 0.0M |
| 2025-09-03 | 5,020.67 | 5,030.90 | 4,985.65 | 5,012.61 | 0.0M |
| 2025-09-02 | 5,023.38 | 5,031.66 | 4,995.27 | 5,031.64 | 0.0M |
| 2025-08-29 | 5,056.28 | 5,068.24 | 5,038.79 | 5,053.72 | 0.0M |
| 2025-08-28 | 5,061.72 | 5,061.72 | 5,038.47 | 5,055.92 | 0.0M |
| 2025-08-27 | 5,032.44 | 5,063.60 | 5,030.86 | 5,056.35 | 0.0M |
| 2025-08-26 | 5,021.00 | 5,042.91 | 5,017.67 | 5,039.03 | 0.0M |
| 2025-08-25 | 5,055.79 | 5,061.95 | 5,028.06 | 5,028.15 | 0.0M |
| 2025-08-22 | 5,011.85 | 5,074.69 | 5,011.85 | 5,063.66 | 0.0M |
| 2025-08-21 | 4,986.70 | 5,001.62 | 4,973.56 | 4,988.59 | 0.0M |
| 2025-08-20 | 4,997.75 | 5,014.45 | 4,989.50 | 5,005.24 | 0.0M |
| 2025-08-19 | 4,970.95 | 5,008.72 | 4,970.95 | 4,989.80 | 0.0M |
| 2025-08-18 | 4,965.96 | 4,979.19 | 4,963.08 | 4,971.17 | 0.0M |
| 2025-08-15 | 5,000.02 | 5,000.02 | 4,966.68 | 4,972.61 | 0.0M |
| 2025-08-14 | 4,977.31 | 4,993.67 | 4,964.51 | 4,990.74 | 0.0M |
| 2025-08-13 | 4,980.46 | 5,004.89 | 4,972.64 | 5,003.26 | 0.0M |
| 2025-08-12 | 4,935.62 | 4,971.85 | 4,933.54 | 4,971.15 | 0.0M |
| 2025-08-11 | 4,936.57 | 4,948.15 | 4,910.52 | 4,917.51 | 0.0M |
| 2025-08-08 | 4,915.95 | 4,940.19 | 4,913.51 | 4,927.78 | 0.0M |
| 2025-08-07 | 4,927.05 | 4,936.84 | 4,885.71 | 4,901.63 | 0.0M |
| 2025-08-06 | 4,908.09 | 4,919.78 | 4,893.30 | 4,901.29 | 0.0M |
| 2025-08-05 | 4,911.78 | 4,917.91 | 4,879.69 | 4,901.47 | 0.0M |
| 2025-08-04 | 4,865.63 | 4,903.72 | 4,865.63 | 4,902.96 | 0.0M |
| 2025-08-01 | 4,865.69 | 4,868.73 | 4,816.03 | 4,852.87 | 0.0M |
| 2025-07-31 | 4,915.39 | 4,942.24 | 4,882.62 | 4,892.22 | 0.0M |
| 2025-07-30 | 4,967.35 | 4,972.72 | 4,913.21 | 4,934.83 | 0.0M |
| 2025-07-29 | 4,967.04 | 4,973.14 | 4,956.04 | 4,967.98 | 0.0M |
| 2025-07-28 | 4,976.93 | 4,980.00 | 4,949.10 | 4,957.47 | 0.0M |
| 2025-07-25 | 4,968.89 | 4,983.56 | 4,949.47 | 4,980.37 | 0.0M |
| 2025-07-24 | 4,976.16 | 4,987.99 | 4,963.38 | 4,964.69 | 0.0M |
| 2025-07-23 | 4,961.45 | 4,987.11 | 4,959.36 | 4,986.49 | 0.0M |
| 2025-07-22 | 4,908.20 | 4,955.12 | 4,907.82 | 4,951.58 | 0.0M |
| 2025-07-21 | 4,928.94 | 4,946.62 | 4,910.98 | 4,912.11 | 0.0M |
| 2025-07-18 | 4,937.37 | 4,942.43 | 4,911.54 | 4,919.05 | 0.0M |
| 2025-07-17 | 4,884.27 | 4,928.52 | 4,884.18 | 4,922.34 | 0.0M |
| 2025-07-16 | 4,883.15 | 4,897.03 | 4,842.02 | 4,891.82 | 0.0M |
| 2025-07-15 | 4,928.45 | 4,934.69 | 4,868.27 | 4,869.32 | 0.0M |
| 2025-07-14 | 4,917.95 | 4,933.71 | 4,907.36 | 4,932.03 | 0.0M |
| 2025-07-11 | 4,927.67 | 4,937.74 | 4,911.99 | 4,927.43 | 0.0M |
| 2025-07-10 | 4,924.41 | 4,966.86 | 4,919.53 | 4,956.19 | 0.0M |
| 2025-07-09 | 4,931.90 | 4,932.10 | 4,903.54 | 4,924.41 | 0.0M |
| 2025-07-08 | 4,911.48 | 4,930.60 | 4,907.76 | 4,916.11 | 0.0M |
| 2025-07-07 | 4,944.13 | 4,951.02 | 4,894.96 | 4,917.31 | 0.0M |
| 2025-07-03 | 4,937.03 | 4,962.48 | 4,931.74 | 4,955.93 | 0.0M |
| 2025-07-02 | 4,910.89 | 4,930.30 | 4,897.49 | 4,930.30 | 0.0M |
| 2025-07-01 | 4,848.68 | 4,920.54 | 4,848.68 | 4,906.41 | 0.0M |
| 2025-06-30 | 4,837.57 | 4,858.37 | 4,829.71 | 4,853.48 | 0.0M |
| 2025-06-27 | 4,814.98 | 4,847.89 | 4,806.12 | 4,827.86 | 0.0M |
| 2025-06-26 | 4,791.66 | 4,819.17 | 4,788.65 | 4,814.36 | 0.0M |
| 2025-06-25 | 4,797.60 | 4,797.60 | 4,773.65 | 4,776.20 | 0.0M |
| 2025-06-24 | 4,784.90 | 4,816.77 | 4,784.90 | 4,805.73 | 0.0M |
| 2025-06-23 | 4,742.49 | 4,776.17 | 4,718.02 | 4,773.54 | 0.0M |
| 2025-06-20 | 4,744.98 | 4,757.64 | 4,731.34 | 4,739.06 | 0.0M |
| 2025-06-18 | 4,721.88 | 4,755.06 | 4,715.96 | 4,728.86 | 0.0M |
| 2025-06-17 | 4,743.35 | 4,755.04 | 4,714.15 | 4,717.00 | 0.0M |
| 2025-06-16 | 4,752.71 | 4,779.05 | 4,746.96 | 4,756.61 | 0.0M |
| 2025-06-13 | 4,745.79 | 4,767.74 | 4,722.11 | 4,732.34 | 0.0M |
| 2025-06-12 | 4,738.51 | 4,771.17 | 4,728.27 | 4,771.17 | 0.0M |
| 2025-06-11 | 4,760.81 | 4,760.94 | 4,731.35 | 4,746.12 | 0.0M |
| 2025-06-10 | 4,730.13 | 4,763.32 | 4,730.13 | 4,754.13 | 0.0M |
| 2025-06-09 | 4,724.30 | 4,747.07 | 4,713.29 | 4,725.97 | 0.0M |
| 2025-06-06 | 4,706.45 | 4,730.24 | 4,703.86 | 4,719.79 | 0.0M |
| 2025-06-05 | 4,691.02 | 4,694.56 | 4,661.22 | 4,675.44 | 0.0M |
| 2025-06-04 | 4,711.38 | 4,716.43 | 4,682.35 | 4,682.35 | 0.0M |
| 2025-06-03 | 4,670.39 | 4,710.21 | 4,659.06 | 4,705.50 | 0.0M |
| 2025-06-02 | 4,658.38 | 4,677.01 | 4,617.55 | 4,676.19 | 0.0M |
| 2025-05-31 | 4,652.80 | 4,669.80 | 4,669.80 | 4,669.80 | 0.0M |
| 2025-05-30 | 4,652.75 | 4,682.32 | 4,633.39 | 4,669.76 | 0.0M |
| 2025-05-29 | 4,653.77 | 4,664.43 | 4,623.04 | 4,663.21 | 0.0M |
| 2025-05-28 | 4,683.16 | 4,686.10 | 4,635.87 | 4,641.93 | 0.0M |
| 2025-05-27 | 4,642.30 | 4,682.18 | 4,630.32 | 4,680.24 | 0.0M |
| 2025-05-23 | 4,573.35 | 4,619.20 | 4,572.94 | 4,607.67 | 0.0M |
| 2025-05-22 | 4,620.19 | 4,638.13 | 4,590.58 | 4,612.88 | 0.0M |
| 2025-05-21 | 4,692.54 | 4,696.45 | 4,630.05 | 4,631.60 | 0.0M |
| 2025-05-20 | 4,720.59 | 4,735.57 | 4,704.67 | 4,719.29 | 0.0M |
| 2025-05-19 | 4,694.54 | 4,734.38 | 4,690.31 | 4,729.92 | 0.0M |
| 2025-05-17 | 4,696.14 | 4,729.02 | 4,729.02 | 4,729.02 | 0.0M |
| 2025-05-16 | 4,696.14 | 4,729.38 | 4,683.71 | 4,729.02 | 0.0M |
| 2025-05-15 | 4,628.66 | 4,694.04 | 4,628.66 | 4,692.28 | 0.0M |
| 2025-05-14 | 4,652.79 | 4,654.11 | 4,623.37 | 4,633.28 | 0.0M |
| 2025-05-13 | 4,667.42 | 4,681.27 | 4,657.05 | 4,662.42 | 0.0M |
| 2025-05-12 | 4,647.15 | 4,671.17 | 4,639.57 | 4,665.55 | 0.0M |
| 2025-05-09 | 4,575.35 | 4,581.60 | 4,554.79 | 4,562.10 | 0.0M |
| 2025-05-08 | 4,559.75 | 4,608.05 | 4,549.22 | 4,564.82 | 0.0M |
| 2025-05-07 | 4,526.08 | 4,563.92 | 4,522.31 | 4,542.71 | 0.0M |
| 2025-05-06 | 4,520.82 | 4,551.90 | 4,506.31 | 4,520.85 | 0.0M |
| 2025-05-05 | 4,549.87 | 4,571.02 | 4,532.30 | 4,548.50 | 0.0M |
| 2025-05-02 | 4,545.91 | 4,579.17 | 4,535.27 | 4,570.08 | 0.0M |
| 2025-05-01 | 4,500.40 | 4,534.61 | 4,480.48 | 4,499.04 | 0.0M |
| 2025-04-30 | 4,479.86 | 4,521.44 | 4,424.48 | 4,511.73 | 0.0M |
| 2025-04-29 | 4,466.46 | 4,517.56 | 4,465.52 | 4,506.26 | 0.0M |
| 2025-04-28 | 4,470.96 | 4,497.47 | 4,447.32 | 4,483.58 | 0.0M |
| 2025-04-25 | 4,464.90 | 4,469.31 | 4,428.68 | 4,464.79 | 0.0M |
| 2025-04-24 | 4,415.39 | 4,478.50 | 4,401.52 | 4,472.31 | 0.0M |
| 2025-04-23 | 4,445.80 | 4,496.31 | 4,404.53 | 4,422.70 | 0.0M |
| 2025-04-22 | 4,335.91 | 4,403.43 | 4,332.47 | 4,394.18 | 0.0M |
| 2025-04-21 | 4,349.63 | 4,352.70 | 4,253.95 | 4,298.45 | 0.0M |
| 2025-04-17 | 4,341.98 | 4,410.81 | 4,340.82 | 4,373.52 | 0.0M |
| 2025-04-16 | 4,372.53 | 4,392.43 | 4,297.58 | 4,324.56 | 0.0M |
| 2025-04-15 | 4,397.84 | 4,426.84 | 4,374.15 | 4,376.51 | 0.0M |
| 2025-04-14 | 4,379.10 | 4,411.84 | 4,350.07 | 4,388.39 | 0.0M |
| 2025-04-11 | 4,262.89 | 4,351.05 | 4,226.04 | 4,333.23 | 0.0M |
| 2025-04-10 | 4,337.47 | 4,338.28 | 4,164.22 | 4,273.62 | 0.0M |
| 2025-04-09 | 4,078.73 | 4,423.43 | 4,056.44 | 4,403.44 | 0.0M |
| 2025-04-08 | 4,292.14 | 4,317.15 | 4,070.54 | 4,129.62 | 0.0M |
| 2025-04-07 | 4,126.96 | 4,331.67 | 4,051.66 | 4,197.71 | 0.0M |
| 2025-04-04 | 4,409.91 | 4,414.03 | 4,225.77 | 4,231.40 | 0.0M |
| 2025-04-03 | 4,586.27 | 4,603.92 | 4,494.14 | 4,497.67 | 0.0M |
| 2025-04-02 | 4,635.47 | 4,698.31 | 4,635.07 | 4,691.59 | 0.0M |
| 2025-04-01 | 4,663.06 | 4,680.32 | 4,621.20 | 4,664.28 | 0.0M |
| 2025-03-31 | 4,603.23 | 4,692.62 | 4,602.92 | 4,673.89 | 0.0M |
| 2025-03-28 | 4,675.03 | 4,682.32 | 4,614.11 | 4,625.26 | 0.0M |
| 2025-03-27 | 4,683.66 | 4,701.87 | 4,662.62 | 4,677.29 | 0.0M |
| 2025-03-26 | 4,696.47 | 4,719.88 | 4,679.30 | 4,690.62 | 0.0M |
| 2025-03-25 | 4,707.95 | 4,711.33 | 4,667.42 | 4,683.28 | 0.0M |
| 2025-03-24 | 4,677.34 | 4,710.26 | 4,676.15 | 4,704.95 | 0.0M |
| 2025-03-21 | 4,644.90 | 4,655.83 | 4,614.65 | 4,647.68 | 0.0M |
| 2025-03-20 | 4,657.46 | 4,693.30 | 4,653.99 | 4,671.68 | 0.0M |
| 2025-03-19 | 4,652.70 | 4,702.53 | 4,645.71 | 4,681.53 | 0.0M |
| 2025-03-18 | 4,668.67 | 4,670.00 | 4,635.81 | 4,650.27 | 0.0M |
| 2025-03-17 | 4,613.33 | 4,685.92 | 4,613.11 | 4,670.44 | 0.0M |
| 2025-03-14 | 4,560.83 | 4,618.10 | 4,549.53 | 4,613.22 | 0.0M |
| 2025-03-13 | 4,571.55 | 4,592.22 | 4,527.25 | 4,540.41 | 0.0M |
| 2025-03-12 | 4,600.81 | 4,610.31 | 4,542.97 | 4,569.85 | 0.0M |
| 2025-03-11 | 4,651.16 | 4,651.59 | 4,572.43 | 4,593.26 | 0.0M |
| 2025-03-10 | 4,686.23 | 4,724.07 | 4,625.13 | 4,659.98 | 0.0M |
| 2025-03-07 | 4,664.30 | 4,727.94 | 4,662.77 | 4,717.39 | 0.0M |
| 2025-03-06 | 4,685.87 | 4,701.23 | 4,648.62 | 4,677.07 | 0.0M |
| 2025-03-05 | 4,680.10 | 4,731.89 | 4,659.47 | 4,717.53 | 0.0M |
| 2025-03-04 | 4,766.75 | 4,766.75 | 4,677.06 | 4,685.96 | 0.0M |
| 2025-03-03 | 4,838.72 | 4,859.61 | 4,758.99 | 4,788.18 | 0.0M |
| 2025-02-28 | 4,776.95 | 4,831.78 | 4,754.99 | 4,828.79 | 0.0M |
| 2025-02-27 | 4,781.83 | 4,816.53 | 4,762.97 | 4,764.36 | 0.0M |
| 2025-02-26 | 4,801.26 | 4,814.98 | 4,770.10 | 4,779.59 | 0.0M |
| 2025-02-25 | 4,801.10 | 4,814.72 | 4,772.78 | 4,796.57 | 0.0M |
| 2025-02-24 | 4,798.35 | 4,811.52 | 4,784.50 | 4,788.51 | 0.0M |
| 2025-02-21 | 4,833.78 | 4,835.11 | 4,782.17 | 4,788.00 | 0.0M |
| 2025-02-20 | 4,832.94 | 4,835.45 | 4,801.38 | 4,831.65 | 0.0M |
| 2025-02-19 | 4,821.76 | 4,852.30 | 4,817.28 | 4,849.23 | 0.0M |
| 2025-02-18 | 4,798.85 | 4,832.94 | 4,791.69 | 4,832.91 | 0.0M |
| 2025-02-14 | 4,814.53 | 4,828.32 | 4,794.82 | 4,797.04 | 0.0M |
| 2025-02-13 | 4,780.85 | 4,809.66 | 4,772.15 | 4,805.32 | 0.0M |
| 2025-02-12 | 4,754.58 | 4,775.77 | 4,743.62 | 4,765.74 | 0.0M |
| 2025-02-11 | 4,759.70 | 4,793.20 | 4,750.88 | 4,791.80 | 0.0M |
| 2025-02-10 | 4,773.06 | 4,776.16 | 4,746.84 | 4,769.49 | 0.0M |
| 2025-02-07 | 4,789.48 | 4,796.73 | 4,753.03 | 4,754.86 | 0.0M |
| 2025-02-06 | 4,801.91 | 4,802.50 | 4,760.28 | 4,782.41 | 0.0M |
| 2025-02-05 | 4,756.99 | 4,782.50 | 4,735.98 | 4,781.33 | 0.0M |
| 2025-02-04 | 4,730.13 | 4,753.29 | 4,723.54 | 4,745.70 | 0.0M |
| 2025-02-03 | 4,703.84 | 4,758.35 | 4,681.27 | 4,740.43 | 0.0M |
| 2025-01-31 | 4,788.31 | 4,802.24 | 4,753.71 | 4,760.72 | 0.0M |
| 2025-01-30 | 4,780.26 | 4,809.16 | 4,766.66 | 4,795.28 | 0.0M |
| 2025-01-29 | 4,762.40 | 4,792.05 | 4,747.79 | 4,755.14 | 0.0M |
| 2025-01-28 | 4,786.74 | 4,792.00 | 4,751.44 | 4,759.81 | 0.0M |
| 2025-01-27 | 4,761.70 | 4,797.47 | 4,757.23 | 4,796.33 | 0.0M |
| 2025-01-24 | 4,772.62 | 4,789.57 | 4,767.38 | 4,775.31 | 0.0M |
| 2025-01-23 | 4,751.90 | 4,781.36 | 4,748.56 | 4,781.34 | 0.0M |
| 2025-01-22 | 4,779.19 | 4,779.19 | 4,745.74 | 4,746.81 | 0.0M |
| 2025-01-21 | 4,738.67 | 4,774.24 | 4,738.67 | 4,772.65 | 0.0M |
| 2025-01-17 | 4,711.37 | 4,729.92 | 4,703.36 | 4,719.41 | 0.0M |
| 2025-01-16 | 4,656.03 | 4,695.71 | 4,648.53 | 4,691.43 | 0.0M |
| 2025-01-15 | 4,663.01 | 4,675.41 | 4,645.58 | 4,659.26 | 0.0M |
| 2025-01-14 | 4,579.88 | 4,604.24 | 4,564.09 | 4,603.65 | 0.0M |
| 2025-01-13 | 4,518.66 | 4,565.96 | 4,517.82 | 4,564.51 | 0.0M |
| 2025-01-10 | 4,575.90 | 4,578.01 | 4,522.49 | 4,528.74 | 0.0M |
| 2025-01-08 | 4,582.25 | 4,601.15 | 4,556.16 | 4,600.27 | 0.0M |
| 2025-01-07 | 4,617.11 | 4,632.31 | 4,581.07 | 4,595.16 | 0.0M |
| 2025-01-06 | 4,623.72 | 4,647.99 | 4,592.57 | 4,597.97 | 0.0M |
| 2025-01-03 | 4,597.25 | 4,617.85 | 4,574.87 | 4,612.60 | 0.0M |
| 2025-01-02 | 4,609.06 | 4,623.71 | 4,560.58 | 4,579.15 | 0.0M |