First North 25 GI (FN25GI)

FN25GI
🏛️ 瑞典 →
2,532.85
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 2,583.72 2,584.38 2,582.12 2,582.45 0.0K
09:01 2,582.19 2,585.98 2,582.19 2,585.98 0.0K
09:02 2,585.48 2,585.48 2,581.96 2,581.96 0.0K
09:03 2,583.28 2,583.28 2,580.22 2,581.09 0.0K
09:04 2,581.81 2,584.61 2,580.97 2,580.97 0.0K
09:05 2,580.97 2,581.70 2,580.28 2,581.39 0.0K
09:06 2,581.22 2,583.11 2,581.10 2,582.72 0.0K
09:07 2,582.76 2,583.88 2,582.57 2,582.63 0.0K
09:08 2,582.66 2,584.59 2,581.83 2,583.51 0.0K
09:09 2,584.08 2,585.13 2,584.06 2,584.06 0.0K
09:10 2,584.06 2,587.27 2,583.46 2,585.99 0.0K
09:11 2,586.52 2,587.36 2,585.41 2,585.57 0.0K
09:12 2,585.95 2,587.87 2,585.95 2,586.03 0.0K
09:13 2,586.38 2,587.94 2,586.08 2,587.67 0.0K
09:14 2,587.68 2,587.68 2,585.92 2,586.56 0.0K
09:15 2,586.58 2,586.58 2,584.87 2,585.01 0.0K
09:16 2,584.85 2,584.91 2,582.26 2,584.26 0.0K
09:17 2,584.28 2,585.99 2,584.28 2,585.99 0.0K
09:18 2,585.67 2,585.79 2,584.50 2,585.65 0.0K
09:19 2,584.98 2,585.20 2,583.61 2,584.06 0.0K
09:20 2,584.48 2,588.51 2,584.18 2,587.74 0.0K
09:21 2,587.72 2,589.20 2,587.72 2,588.82 0.0K
09:22 2,588.70 2,588.70 2,585.45 2,585.87 0.0K
09:23 2,585.87 2,585.95 2,580.26 2,580.26 0.0K
09:24 2,581.37 2,583.76 2,580.20 2,581.88 0.0K
09:25 2,582.03 2,582.39 2,580.31 2,580.31 0.0K
09:26 2,580.36 2,580.36 2,577.94 2,578.08 0.0K
09:27 2,577.98 2,577.98 2,576.80 2,577.04 0.0K
09:28 2,577.45 2,578.85 2,577.43 2,578.85 0.0K
09:29 2,578.92 2,579.30 2,577.00 2,578.48 0.0K
09:30 2,578.04 2,581.67 2,573.12 2,581.67 0.0K
09:31 2,583.22 2,584.72 2,581.35 2,582.90 0.0K
09:32 2,581.13 2,582.74 2,579.70 2,580.28 0.0K
09:33 2,580.79 2,582.82 2,579.07 2,579.49 0.0K
09:34 2,579.47 2,580.79 2,578.68 2,579.86 0.0K
09:35 2,579.55 2,581.08 2,579.55 2,580.88 0.0K
09:36 2,580.86 2,580.86 2,578.91 2,579.08 0.0K
09:37 2,579.65 2,579.65 2,578.37 2,579.04 0.0K
09:38 2,579.39 2,581.68 2,579.10 2,580.51 0.0K
09:39 2,579.62 2,579.62 2,578.58 2,579.25 0.0K
09:40 2,578.79 2,581.33 2,578.73 2,581.08 0.0K
09:41 2,581.36 2,581.36 2,578.20 2,578.43 0.0K
09:42 2,578.31 2,582.12 2,578.31 2,582.03 0.0K
09:43 2,582.06 2,583.14 2,578.80 2,579.61 0.0K
09:44 2,578.94 2,579.50 2,578.02 2,578.14 0.0K
09:45 2,578.22 2,580.04 2,577.95 2,580.04 0.0K
09:46 2,579.97 2,580.13 2,578.41 2,579.91 0.0K
09:47 2,579.88 2,580.30 2,578.56 2,578.56 0.0K
09:48 2,578.64 2,578.80 2,577.17 2,577.17 0.0K
09:49 2,577.12 2,578.96 2,576.31 2,578.84 0.0K
09:50 2,578.34 2,578.43 2,576.76 2,577.76 0.0K
09:51 2,576.83 2,577.52 2,576.39 2,577.48 0.0K
09:52 2,577.48 2,577.92 2,576.13 2,576.76 0.0K
09:53 2,576.63 2,578.01 2,575.82 2,577.42 0.0K
09:54 2,577.75 2,577.76 2,574.70 2,575.51 0.0K
09:55 2,575.45 2,575.47 2,574.40 2,575.45 0.0K
09:56 2,575.53 2,577.52 2,574.40 2,576.79 0.0K
09:57 2,576.81 2,578.95 2,575.71 2,577.79 0.0K
09:58 2,577.71 2,578.01 2,577.12 2,577.94 0.0K
09:59 2,577.94 2,580.05 2,577.85 2,578.62 0.0K
10:00 2,578.59 2,579.58 2,578.26 2,579.49 0.0K
10:01 2,578.49 2,581.51 2,577.82 2,580.83 0.0K
10:02 2,580.42 2,581.43 2,579.15 2,579.71 0.0K
10:03 2,580.24 2,580.24 2,578.48 2,579.93 0.0K
10:04 2,580.49 2,582.87 2,580.49 2,581.74 0.0K
10:05 2,581.67 2,582.96 2,581.64 2,582.96 0.0K
10:06 2,582.88 2,582.88 2,580.65 2,580.85 0.0K
10:07 2,580.85 2,581.16 2,579.14 2,579.14 0.0K
10:08 2,579.13 2,579.35 2,578.64 2,578.64 0.0K
10:09 2,576.97 2,579.95 2,576.97 2,579.87 0.0K
10:10 2,579.95 2,580.05 2,578.18 2,578.24 0.0K
10:11 2,578.21 2,579.81 2,578.21 2,578.83 0.0K
10:12 2,578.83 2,578.94 2,577.79 2,577.83 0.0K
10:13 2,577.85 2,578.93 2,577.57 2,578.69 0.0K
10:14 2,578.74 2,578.75 2,576.48 2,576.48 0.0K
10:15 2,577.35 2,577.74 2,576.74 2,577.74 0.0K
10:16 2,577.23 2,577.65 2,576.74 2,576.99 0.0K
10:17 2,577.67 2,578.15 2,576.73 2,576.78 0.0K
10:18 2,577.04 2,577.19 2,576.56 2,577.09 0.0K
10:19 2,576.63 2,579.27 2,576.63 2,579.17 0.0K
10:20 2,579.19 2,579.20 2,578.22 2,579.20 0.0K
10:21 2,579.10 2,580.33 2,579.10 2,580.33 0.0K
10:22 2,580.35 2,580.42 2,579.66 2,580.37 0.0K
10:23 2,579.97 2,580.20 2,578.08 2,578.08 0.0K
10:24 2,577.79 2,577.79 2,576.33 2,576.53 0.0K
10:25 2,576.08 2,577.66 2,575.72 2,577.64 0.0K
10:26 2,577.33 2,579.37 2,577.33 2,578.62 0.0K
10:27 2,578.62 2,578.62 2,576.21 2,576.53 0.0K
10:28 2,576.24 2,577.71 2,576.18 2,576.44 0.0K
10:29 2,575.33 2,576.67 2,575.11 2,575.59 0.0K
10:30 2,575.50 2,576.29 2,575.18 2,576.18 0.0K
10:31 2,576.05 2,576.05 2,569.27 2,569.27 0.0K
10:32 2,569.31 2,569.31 2,567.59 2,569.07 0.0K
10:33 2,569.95 2,570.27 2,569.17 2,569.33 0.0K
10:34 2,569.51 2,569.80 2,569.06 2,569.36 0.0K
10:35 2,569.19 2,569.50 2,567.03 2,567.42 0.0K
10:36 2,567.87 2,568.28 2,567.36 2,567.36 0.0K
10:37 2,567.24 2,567.96 2,567.24 2,567.80 0.0K
10:38 2,567.76 2,568.13 2,567.06 2,567.06 0.0K
10:39 2,567.62 2,569.30 2,567.12 2,569.30 0.0K
10:40 2,569.53 2,569.53 2,567.62 2,567.62 0.0K
10:41 2,567.62 2,569.03 2,566.70 2,567.42 0.0K
10:42 2,567.20 2,570.11 2,567.20 2,570.11 0.0K
10:43 2,569.92 2,570.17 2,569.27 2,569.69 0.0K
10:44 2,569.71 2,569.94 2,568.94 2,569.00 0.0K
10:45 2,569.00 2,569.79 2,568.60 2,568.70 0.0K
10:46 2,568.41 2,569.23 2,568.18 2,568.20 0.0K
10:47 2,568.34 2,569.69 2,568.34 2,569.61 0.0K
10:48 2,569.63 2,569.67 2,567.71 2,568.07 0.0K
10:49 2,568.07 2,568.95 2,568.07 2,568.38 0.0K
10:50 2,567.79 2,567.91 2,567.08 2,567.90 0.0K
10:51 2,568.19 2,570.42 2,567.70 2,569.33 0.0K
10:52 2,568.75 2,570.47 2,568.75 2,569.77 0.0K
10:53 2,570.22 2,571.12 2,570.08 2,571.10 0.0K
10:54 2,570.92 2,571.08 2,569.60 2,569.92 0.0K
10:55 2,570.64 2,570.66 2,569.63 2,570.07 0.0K
10:56 2,570.53 2,570.77 2,569.71 2,569.71 0.0K
10:57 2,569.56 2,570.68 2,569.52 2,570.47 0.0K
10:58 2,570.27 2,570.84 2,570.19 2,570.51 0.0K
10:59 2,570.53 2,570.93 2,569.83 2,570.15 0.0K
11:00 2,570.17 2,570.40 2,569.09 2,569.13 0.0K
11:01 2,568.96 2,569.39 2,568.56 2,568.70 0.0K
11:02 2,568.63 2,569.21 2,567.43 2,568.23 0.0K
11:03 2,568.40 2,569.26 2,568.16 2,569.26 0.0K
11:04 2,569.40 2,569.40 2,568.73 2,569.15 0.0K
11:05 2,569.52 2,570.33 2,569.50 2,570.13 0.0K
11:06 2,569.79 2,569.79 2,568.98 2,569.70 0.0K
11:07 2,569.78 2,570.64 2,569.53 2,569.65 0.0K
11:08 2,568.83 2,570.87 2,568.83 2,570.74 0.0K
11:09 2,570.87 2,572.89 2,570.87 2,572.89 0.0K
11:10 2,573.01 2,573.16 2,571.61 2,572.60 0.0K
11:11 2,572.98 2,573.34 2,572.57 2,572.83 0.0K
11:12 2,572.91 2,572.91 2,571.93 2,572.20 0.0K
11:13 2,572.35 2,572.76 2,571.17 2,571.29 0.0K
11:14 2,570.82 2,571.35 2,570.33 2,570.93 0.0K
11:15 2,570.89 2,570.94 2,570.13 2,570.13 0.0K
11:16 2,570.14 2,570.65 2,569.97 2,570.65 0.0K
11:17 2,570.23 2,571.71 2,570.16 2,571.71 0.0K
11:18 2,571.72 2,571.72 2,569.76 2,569.77 0.0K
11:19 2,569.91 2,572.22 2,569.91 2,572.22 0.0K
11:20 2,572.41 2,572.74 2,571.28 2,571.62 0.0K
11:21 2,571.23 2,573.60 2,571.23 2,573.06 0.0K
11:22 2,572.97 2,573.04 2,572.07 2,572.77 0.0K
11:23 2,572.64 2,572.64 2,569.39 2,569.39 0.0K
11:24 2,569.37 2,571.01 2,569.35 2,570.54 0.0K
11:25 2,570.54 2,571.66 2,570.54 2,571.65 0.0K
11:26 2,571.60 2,571.67 2,570.75 2,571.01 0.0K
11:27 2,571.17 2,571.57 2,571.14 2,571.44 0.0K
11:28 2,571.56 2,571.94 2,570.19 2,571.15 0.0K
11:29 2,571.25 2,571.71 2,570.77 2,571.71 0.0K
11:30 2,571.71 2,571.91 2,571.39 2,571.42 0.0K
11:31 2,571.41 2,571.49 2,568.43 2,568.65 0.0K
11:32 2,570.05 2,570.13 2,569.53 2,570.07 0.0K
11:33 2,569.91 2,570.57 2,568.30 2,568.30 0.0K
11:34 2,568.45 2,569.53 2,568.29 2,569.46 0.0K
11:35 2,569.54 2,569.54 2,568.01 2,568.12 0.0K
11:36 2,568.08 2,569.35 2,567.93 2,568.49 0.0K
11:37 2,568.80 2,569.70 2,568.69 2,568.90 0.0K
11:38 2,568.88 2,569.51 2,568.56 2,569.51 0.0K
11:39 2,569.95 2,569.98 2,567.28 2,567.41 0.0K
11:40 2,567.41 2,568.44 2,567.41 2,568.26 0.0K
11:41 2,568.08 2,568.08 2,567.24 2,567.27 0.0K
11:42 2,567.12 2,568.70 2,567.12 2,568.70 0.0K
11:43 2,569.20 2,569.71 2,568.89 2,569.27 0.0K
11:44 2,569.33 2,569.33 2,567.87 2,568.38 0.0K
11:45 2,568.35 2,569.01 2,567.79 2,569.01 0.0K
11:46 2,568.93 2,570.42 2,568.93 2,570.25 0.0K
11:47 2,570.24 2,570.24 2,569.78 2,569.91 0.0K
11:48 2,569.86 2,570.62 2,569.86 2,570.52 0.0K
11:49 2,570.61 2,570.61 2,568.56 2,568.56 0.0K
11:50 2,568.54 2,569.03 2,566.71 2,567.43 0.0K
11:51 2,567.44 2,567.49 2,566.37 2,566.37 0.0K
11:52 2,566.39 2,567.56 2,566.37 2,567.54 0.0K
11:53 2,567.61 2,567.74 2,567.19 2,567.25 0.0K
11:54 2,567.18 2,567.18 2,565.54 2,566.14 0.0K
11:55 2,566.20 2,566.20 2,565.52 2,565.62 0.0K
11:56 2,566.32 2,568.10 2,565.72 2,568.04 0.0K
11:57 2,567.58 2,568.03 2,567.49 2,567.84 0.0K
11:58 2,567.84 2,567.87 2,567.11 2,567.60 0.0K
11:59 2,567.59 2,568.17 2,566.14 2,566.64 0.0K
12:00 2,566.04 2,566.27 2,565.39 2,566.22 0.0K
12:01 2,566.25 2,566.25 2,564.65 2,565.19 0.0K
12:02 2,565.08 2,565.38 2,564.74 2,565.38 0.0K
12:03 2,565.36 2,567.00 2,565.36 2,566.18 0.0K
12:04 2,566.01 2,568.00 2,565.81 2,566.13 0.0K
12:05 2,566.39 2,566.83 2,566.11 2,566.19 0.0K
12:06 2,566.19 2,566.77 2,565.19 2,566.69 0.0K
12:07 2,565.45 2,566.28 2,564.09 2,564.09 0.0K
12:08 2,564.16 2,564.26 2,561.36 2,561.63 0.0K
12:09 2,561.94 2,562.52 2,561.45 2,561.78 0.0K
12:10 2,561.76 2,562.99 2,561.76 2,562.52 0.0K
12:11 2,562.52 2,562.55 2,559.48 2,560.29 0.0K
12:12 2,560.37 2,564.63 2,560.37 2,563.75 0.0K
12:13 2,563.38 2,565.08 2,562.52 2,562.52 0.0K
12:14 2,562.52 2,565.62 2,562.48 2,564.59 0.0K
12:15 2,565.07 2,565.37 2,562.77 2,563.08 0.0K
12:16 2,562.96 2,566.09 2,562.96 2,566.09 0.0K
12:17 2,566.09 2,566.09 2,564.21 2,564.21 0.0K
12:18 2,564.17 2,565.51 2,563.80 2,564.78 0.0K
12:19 2,564.73 2,565.31 2,563.97 2,565.31 0.0K
12:20 2,565.19 2,566.23 2,564.75 2,564.94 0.0K
12:21 2,565.06 2,566.06 2,564.65 2,565.24 0.0K
12:22 2,565.46 2,565.69 2,564.29 2,564.31 0.0K
12:23 2,563.88 2,566.08 2,563.88 2,565.73 0.0K
12:24 2,565.93 2,566.30 2,565.59 2,565.81 0.0K
12:25 2,565.73 2,566.17 2,564.95 2,564.95 0.0K
12:26 2,565.01 2,567.14 2,564.42 2,566.95 0.0K
12:27 2,567.11 2,567.63 2,566.65 2,566.73 0.0K
12:28 2,566.86 2,567.69 2,566.86 2,567.66 0.0K
12:29 2,567.74 2,568.18 2,567.68 2,567.77 0.0K
12:30 2,567.99 2,568.49 2,567.67 2,568.04 0.0K
12:31 2,567.62 2,567.98 2,566.59 2,567.98 0.0K
12:32 2,567.83 2,568.12 2,567.34 2,567.36 0.0K
12:33 2,567.43 2,569.28 2,567.43 2,568.74 0.0K
12:34 2,568.68 2,568.68 2,567.75 2,568.00 0.0K
12:35 2,568.10 2,568.10 2,566.91 2,567.21 0.0K
12:36 2,567.20 2,569.09 2,567.04 2,569.05 0.0K
12:37 2,569.11 2,569.15 2,568.15 2,568.24 0.0K
12:38 2,568.21 2,568.41 2,567.10 2,567.16 0.0K
12:39 2,567.91 2,568.09 2,566.45 2,567.21 0.0K
12:40 2,566.94 2,567.08 2,565.95 2,565.97 0.0K
12:41 2,565.97 2,566.62 2,565.88 2,566.33 0.0K
12:42 2,566.31 2,567.02 2,566.25 2,566.27 0.0K
12:43 2,566.37 2,567.19 2,566.37 2,566.53 0.0K
12:44 2,566.56 2,566.66 2,565.24 2,566.64 0.0K
12:45 2,566.64 2,567.12 2,565.72 2,566.38 0.0K
12:46 2,566.53 2,567.58 2,565.82 2,565.82 0.0K
12:47 2,565.99 2,566.43 2,565.73 2,566.23 0.0K
12:48 2,566.01 2,566.01 2,565.00 2,565.34 0.0K
12:49 2,565.36 2,566.47 2,565.36 2,566.17 0.0K
12:50 2,565.96 2,566.33 2,565.69 2,565.75 0.0K
12:51 2,565.64 2,565.74 2,563.38 2,563.80 0.0K
12:52 2,563.79 2,564.16 2,562.95 2,563.52 0.0K
12:53 2,563.45 2,563.91 2,563.06 2,563.91 0.0K
12:54 2,563.93 2,567.02 2,563.93 2,566.94 0.0K
12:55 2,566.88 2,567.20 2,566.65 2,566.80 0.0K
12:56 2,566.85 2,567.61 2,566.85 2,567.51 0.0K
12:57 2,567.41 2,569.92 2,567.41 2,569.92 0.0K
12:58 2,569.95 2,569.95 2,564.55 2,566.95 0.0K
12:59 2,566.97 2,567.52 2,566.82 2,567.52 0.0K
13:00 2,567.43 2,568.28 2,566.73 2,567.42 0.0K
13:01 2,567.40 2,567.96 2,565.24 2,565.69 0.0K
13:02 2,565.73 2,566.06 2,565.01 2,565.69 0.0K
13:03 2,565.86 2,567.45 2,565.05 2,567.45 0.0K
13:04 2,567.52 2,568.24 2,567.33 2,567.94 0.0K
13:05 2,568.21 2,568.99 2,567.96 2,568.69 0.0K
13:06 2,569.00 2,569.00 2,567.17 2,567.48 0.0K
13:07 2,567.47 2,568.21 2,565.96 2,565.98 0.0K
13:08 2,566.03 2,568.85 2,566.03 2,568.71 0.0K
13:09 2,568.60 2,569.29 2,568.48 2,568.81 0.0K
13:10 2,569.84 2,569.84 2,568.59 2,569.16 0.0K
13:11 2,569.16 2,570.15 2,568.71 2,570.03 0.0K
13:12 2,570.01 2,570.01 2,569.20 2,569.26 0.0K
13:13 2,569.10 2,569.92 2,568.71 2,569.64 0.0K
13:14 2,569.59 2,569.59 2,565.76 2,566.10 0.0K
13:15 2,566.09 2,566.80 2,566.01 2,566.71 0.0K
13:16 2,567.94 2,568.48 2,566.84 2,568.29 0.0K
13:17 2,567.65 2,567.65 2,563.24 2,564.23 0.0K
13:18 2,566.71 2,568.44 2,566.65 2,568.14 0.0K
13:19 2,568.17 2,568.55 2,567.58 2,567.82 0.0K
13:20 2,567.80 2,568.43 2,565.96 2,565.96 0.0K
13:21 2,566.04 2,567.70 2,566.04 2,567.56 0.0K
13:22 2,567.84 2,568.06 2,565.12 2,565.24 0.0K
13:23 2,565.24 2,565.44 2,564.35 2,564.75 0.0K
13:24 2,564.81 2,565.80 2,564.79 2,565.34 0.0K
13:25 2,565.78 2,565.78 2,565.27 2,565.53 0.0K
13:26 2,565.53 2,566.40 2,565.05 2,566.40 0.0K
13:27 2,566.49 2,566.49 2,565.11 2,565.17 0.0K
13:28 2,565.27 2,566.04 2,564.13 2,564.38 0.0K
13:29 2,564.50 2,564.58 2,563.69 2,563.69 0.0K
13:30 2,563.56 2,564.79 2,563.56 2,564.71 0.0K
13:31 2,565.47 2,565.64 2,564.55 2,564.56 0.0K
13:32 2,564.76 2,565.98 2,564.74 2,565.59 0.0K
13:33 2,564.75 2,565.07 2,563.42 2,563.88 0.0K
13:34 2,564.09 2,565.05 2,564.06 2,564.53 0.0K
13:35 2,564.22 2,564.40 2,562.79 2,562.83 0.0K
13:36 2,562.92 2,563.15 2,560.01 2,560.01 0.0K
13:37 2,559.96 2,560.59 2,559.88 2,560.59 0.0K
13:38 2,560.64 2,561.17 2,560.34 2,560.77 0.0K
13:39 2,560.71 2,563.63 2,560.65 2,563.63 0.0K
13:40 2,563.60 2,563.93 2,563.23 2,563.67 0.0K
13:41 2,563.71 2,564.21 2,563.04 2,563.12 0.0K
13:42 2,563.24 2,563.24 2,562.69 2,562.76 0.0K
13:43 2,562.83 2,563.74 2,562.76 2,563.56 0.0K
13:44 2,563.60 2,566.49 2,563.51 2,566.49 0.0K
13:45 2,566.47 2,567.32 2,566.27 2,566.93 0.0K
13:46 2,566.78 2,566.79 2,566.21 2,566.21 0.0K
13:47 2,566.21 2,566.83 2,565.84 2,566.73 0.0K
13:48 2,566.50 2,567.34 2,566.50 2,567.28 0.0K
13:49 2,567.31 2,567.39 2,566.54 2,567.24 0.0K
13:50 2,567.37 2,568.03 2,567.29 2,568.03 0.0K
13:51 2,568.01 2,568.01 2,566.60 2,566.81 0.0K
13:52 2,566.91 2,566.91 2,566.09 2,566.09 0.0K
13:53 2,566.09 2,566.46 2,564.91 2,565.05 0.0K
13:54 2,565.09 2,566.40 2,565.09 2,565.23 0.0K
13:55 2,565.15 2,567.66 2,565.15 2,567.63 0.0K
13:56 2,567.59 2,567.66 2,567.07 2,567.27 0.0K
13:57 2,567.26 2,567.90 2,565.47 2,565.93 0.0K
13:58 2,565.79 2,568.48 2,565.76 2,568.48 0.0K
13:59 2,569.26 2,569.31 2,567.95 2,567.95 0.0K
14:00 2,567.97 2,568.56 2,567.97 2,568.36 0.0K
14:01 2,568.79 2,569.50 2,568.76 2,569.00 0.0K
14:02 2,569.05 2,569.55 2,568.83 2,569.52 0.0K
14:03 2,569.43 2,569.69 2,569.15 2,569.15 0.0K
14:04 2,569.20 2,569.20 2,567.18 2,567.31 0.0K
14:05 2,567.38 2,568.67 2,567.38 2,568.24 0.0K
14:06 2,568.13 2,568.91 2,568.04 2,568.67 0.0K
14:07 2,568.67 2,569.49 2,568.24 2,569.06 0.0K
14:08 2,568.94 2,570.59 2,568.27 2,568.29 0.0K
14:09 2,568.31 2,568.91 2,568.19 2,568.91 0.0K
14:10 2,569.56 2,570.10 2,569.27 2,569.91 0.0K
14:11 2,570.04 2,570.04 2,567.52 2,567.56 0.0K
14:12 2,567.56 2,568.06 2,567.23 2,567.48 0.0K
14:13 2,567.01 2,567.83 2,566.90 2,567.64 0.0K
14:14 2,567.82 2,568.90 2,567.30 2,568.79 0.0K
14:15 2,568.94 2,570.03 2,568.85 2,569.95 0.0K
14:16 2,569.99 2,570.03 2,568.32 2,568.48 0.0K
14:17 2,568.88 2,568.88 2,567.45 2,567.85 0.0K
14:18 2,567.92 2,567.94 2,566.80 2,567.18 0.0K
14:19 2,567.29 2,567.29 2,565.99 2,566.35 0.0K
14:20 2,566.29 2,567.46 2,566.29 2,566.57 0.0K
14:21 2,566.56 2,566.88 2,566.10 2,566.32 0.0K
14:22 2,566.72 2,566.89 2,565.93 2,565.93 0.0K
14:23 2,567.00 2,567.80 2,567.00 2,567.65 0.0K
14:24 2,567.74 2,567.80 2,567.13 2,567.64 0.0K
14:25 2,567.96 2,568.28 2,567.35 2,568.20 0.0K
14:26 2,568.20 2,568.25 2,567.50 2,567.70 0.0K
14:27 2,567.61 2,568.84 2,567.61 2,567.75 0.0K
14:28 2,567.73 2,567.97 2,567.10 2,567.10 0.0K
14:29 2,567.49 2,567.98 2,567.36 2,567.98 0.0K
14:30 2,568.09 2,568.13 2,566.72 2,568.07 0.0K
14:31 2,568.06 2,568.17 2,567.36 2,567.36 0.0K
14:32 2,567.41 2,567.41 2,565.69 2,566.63 0.0K
14:33 2,566.27 2,567.58 2,566.27 2,567.22 0.0K
14:34 2,567.30 2,568.39 2,567.28 2,568.39 0.0K
14:35 2,568.25 2,568.35 2,566.80 2,566.99 0.0K
14:36 2,567.25 2,567.61 2,566.52 2,566.92 0.0K
14:37 2,566.99 2,568.37 2,565.79 2,566.29 0.0K
14:38 2,565.79 2,565.79 2,565.45 2,565.62 0.0K
14:39 2,565.62 2,566.14 2,565.37 2,566.14 0.0K
14:40 2,566.13 2,566.48 2,565.73 2,565.95 0.0K
14:41 2,566.00 2,566.08 2,565.19 2,565.23 0.0K
14:42 2,565.38 2,566.31 2,565.17 2,565.17 0.0K
14:43 2,565.94 2,566.05 2,565.03 2,565.70 0.0K
14:44 2,565.26 2,565.78 2,564.31 2,564.35 0.0K
14:45 2,564.46 2,565.53 2,564.46 2,565.53 0.0K
14:46 2,565.35 2,565.68 2,563.84 2,564.26 0.0K
14:47 2,564.29 2,564.29 2,563.44 2,563.78 0.0K
14:48 2,566.29 2,566.58 2,565.82 2,566.28 0.0K
14:49 2,566.69 2,567.27 2,566.44 2,566.71 0.0K
14:50 2,567.37 2,568.17 2,567.36 2,567.74 0.0K
14:51 2,567.66 2,569.16 2,567.61 2,569.15 0.0K
14:52 2,568.77 2,569.27 2,568.74 2,569.23 0.0K
14:53 2,569.07 2,569.86 2,568.96 2,569.86 0.0K
14:54 2,570.23 2,570.80 2,569.61 2,570.11 0.0K
14:55 2,570.16 2,570.73 2,569.72 2,569.72 0.0K
14:56 2,570.06 2,570.06 2,568.16 2,568.43 0.0K
14:57 2,568.43 2,569.92 2,568.24 2,569.79 0.0K
14:58 2,569.72 2,570.68 2,569.32 2,570.33 0.0K
14:59 2,569.72 2,569.83 2,568.43 2,569.38 0.0K
15:00 2,569.40 2,569.68 2,568.70 2,569.24 0.0K
15:01 2,569.22 2,569.78 2,568.89 2,569.11 0.0K
15:02 2,569.41 2,570.04 2,569.32 2,569.88 0.0K
15:03 2,569.81 2,570.17 2,568.44 2,568.61 0.0K
15:04 2,568.63 2,568.65 2,566.83 2,567.30 0.0K
15:05 2,567.12 2,567.15 2,565.44 2,565.44 0.0K
15:06 2,565.82 2,565.82 2,563.56 2,563.96 0.0K
15:07 2,563.93 2,563.98 2,562.40 2,562.82 0.0K
15:08 2,562.82 2,563.09 2,562.57 2,562.57 0.0K
15:09 2,562.52 2,563.00 2,562.52 2,562.90 0.0K
15:10 2,562.99 2,564.13 2,562.76 2,563.96 0.0K
15:11 2,563.92 2,564.79 2,563.83 2,564.79 0.0K
15:12 2,564.80 2,565.84 2,564.74 2,565.75 0.0K
15:13 2,565.80 2,566.47 2,565.74 2,566.47 0.0K
15:14 2,566.47 2,566.54 2,565.18 2,566.33 0.0K
15:15 2,565.91 2,566.71 2,565.80 2,566.52 0.0K
15:16 2,567.13 2,567.13 2,566.13 2,566.13 0.0K
15:17 2,566.15 2,566.15 2,565.32 2,565.32 0.0K
15:18 2,564.73 2,564.73 2,563.51 2,564.11 0.0K
15:19 2,564.03 2,564.03 2,561.11 2,561.60 0.0K
15:20 2,561.60 2,562.61 2,561.31 2,562.14 0.0K
15:21 2,562.40 2,563.00 2,561.47 2,562.60 0.0K
15:22 2,561.62 2,562.48 2,561.52 2,562.27 0.0K
15:23 2,562.23 2,562.77 2,561.71 2,561.71 0.0K
15:24 2,561.81 2,561.81 2,560.66 2,560.76 0.0K
15:25 2,560.74 2,562.17 2,560.74 2,561.95 0.0K
15:26 2,562.16 2,562.16 2,561.64 2,561.91 0.0K
15:27 2,561.92 2,561.92 2,561.09 2,561.82 0.0K
15:28 2,561.82 2,562.58 2,561.66 2,562.37 0.0K
15:29 2,562.35 2,562.56 2,558.13 2,558.15 0.0K
15:30 2,558.13 2,559.00 2,557.99 2,558.50 0.0K
15:31 2,558.44 2,559.74 2,558.05 2,559.17 0.0K
15:32 2,559.72 2,559.72 2,557.50 2,557.50 0.0K
15:33 2,557.46 2,558.39 2,557.00 2,557.73 0.0K
15:34 2,558.26 2,558.63 2,556.73 2,556.78 0.0K
15:35 2,556.54 2,556.54 2,553.10 2,553.10 0.0K
15:36 2,553.08 2,553.85 2,553.08 2,553.57 0.0K
15:37 2,553.59 2,553.76 2,550.01 2,550.38 0.0K
15:38 2,550.14 2,550.60 2,549.43 2,550.42 0.0K
15:39 2,549.86 2,550.79 2,549.39 2,549.44 0.0K
15:40 2,549.50 2,549.50 2,548.40 2,548.50 0.0K
15:41 2,548.94 2,548.94 2,547.71 2,548.08 0.0K
15:42 2,548.11 2,548.71 2,547.61 2,548.71 0.0K
15:43 2,548.73 2,548.74 2,547.77 2,547.77 0.0K
15:44 2,547.74 2,548.63 2,547.22 2,548.63 0.0K
15:45 2,548.56 2,548.77 2,547.05 2,547.55 0.0K
15:46 2,547.33 2,550.70 2,547.33 2,550.37 0.0K
15:47 2,550.49 2,550.57 2,549.53 2,550.17 0.0K
15:48 2,550.11 2,551.09 2,550.03 2,550.79 0.0K
15:49 2,550.81 2,551.87 2,549.79 2,549.98 0.0K
15:50 2,550.34 2,550.34 2,547.07 2,547.93 0.0K
15:51 2,547.77 2,549.64 2,547.68 2,549.19 0.0K
15:52 2,548.82 2,550.67 2,548.59 2,549.63 0.0K
15:53 2,549.47 2,552.76 2,549.47 2,552.57 0.0K
15:54 2,553.40 2,553.40 2,551.56 2,552.22 0.0K
15:55 2,552.03 2,552.56 2,551.77 2,552.33 0.0K
15:56 2,551.84 2,553.76 2,551.72 2,553.39 0.0K
15:57 2,553.39 2,554.03 2,553.15 2,553.94 0.0K
15:58 2,554.08 2,554.34 2,551.56 2,551.74 0.0K
15:59 2,552.27 2,554.11 2,551.34 2,551.39 0.0K
16:00 2,551.42 2,555.37 2,551.42 2,554.34 0.0K
16:01 2,554.43 2,556.82 2,553.94 2,556.82 0.0K
16:02 2,556.34 2,556.34 2,554.92 2,555.59 0.0K
16:03 2,555.28 2,556.29 2,554.75 2,556.06 0.0K
16:04 2,556.04 2,556.19 2,554.73 2,554.82 0.0K
16:05 2,555.11 2,555.97 2,554.83 2,555.68 0.0K
16:06 2,555.93 2,558.33 2,555.93 2,558.33 0.0K
16:07 2,558.54 2,558.62 2,556.80 2,556.85 0.0K
16:08 2,556.80 2,558.06 2,556.80 2,558.03 0.0K
16:09 2,558.07 2,558.07 2,556.07 2,556.93 0.0K
16:10 2,556.88 2,557.39 2,556.51 2,557.20 0.0K
16:11 2,557.14 2,559.21 2,557.08 2,558.44 0.0K
16:12 2,558.39 2,560.09 2,558.14 2,560.07 0.0K
16:13 2,560.09 2,560.23 2,559.42 2,559.76 0.0K
16:14 2,559.98 2,561.00 2,559.85 2,561.00 0.0K
16:15 2,559.99 2,560.32 2,559.43 2,560.17 0.0K
16:16 2,560.03 2,560.03 2,559.09 2,559.18 0.0K
16:17 2,559.31 2,559.72 2,559.22 2,559.71 0.0K
16:18 2,559.61 2,559.62 2,558.94 2,559.11 0.0K
16:19 2,559.14 2,559.53 2,558.64 2,558.94 0.0K
16:20 2,558.96 2,559.41 2,558.15 2,558.15 0.0K
16:21 2,558.21 2,559.39 2,558.21 2,558.85 0.0K
16:22 2,559.14 2,559.77 2,559.12 2,559.69 0.0K
16:23 2,559.68 2,562.50 2,559.68 2,561.46 0.0K
16:24 2,561.98 2,562.01 2,561.15 2,561.76 0.0K
16:25 2,560.99 2,561.23 2,558.96 2,559.76 0.0K
16:26 2,559.42 2,560.24 2,559.41 2,560.24 0.0K
16:27 2,560.24 2,561.60 2,559.75 2,561.60 0.0K
16:28 2,561.74 2,563.46 2,561.61 2,561.85 0.0K
16:29 2,562.30 2,562.30 2,559.72 2,559.82 0.0K
16:30 2,559.73 2,560.64 2,559.73 2,560.45 0.0K
16:31 2,560.25 2,560.70 2,559.30 2,559.69 0.0K
16:32 2,559.98 2,562.89 2,559.98 2,562.89 0.0K
16:33 2,562.89 2,562.91 2,561.99 2,561.99 0.0K
16:34 2,562.00 2,563.09 2,560.22 2,560.22 0.0K
16:35 2,560.51 2,561.05 2,559.94 2,560.16 0.0K
16:36 2,559.96 2,560.07 2,559.25 2,559.31 0.0K
16:37 2,559.17 2,559.25 2,558.21 2,558.45 0.0K
16:38 2,558.66 2,558.73 2,555.46 2,555.46 0.0K
16:39 2,555.51 2,556.51 2,554.92 2,556.51 0.0K
16:40 2,556.51 2,556.53 2,555.67 2,555.94 0.0K
16:41 2,556.40 2,557.02 2,556.11 2,557.02 0.0K
16:42 2,556.59 2,556.59 2,555.07 2,555.17 0.0K
16:43 2,555.24 2,555.74 2,555.02 2,555.70 0.0K
16:44 2,555.67 2,556.03 2,555.08 2,555.76 0.0K
16:45 2,555.84 2,556.54 2,555.29 2,555.78 0.0K
16:46 2,556.07 2,556.07 2,554.24 2,554.41 0.0K
16:47 2,554.00 2,555.07 2,553.95 2,555.07 0.0K
16:48 2,554.83 2,555.09 2,554.11 2,554.35 0.0K
16:49 2,554.55 2,554.55 2,553.00 2,553.73 0.0K
16:50 2,553.65 2,553.99 2,553.09 2,553.94 0.0K
16:51 2,553.87 2,554.48 2,553.59 2,554.13 0.0K
16:52 2,553.77 2,554.29 2,552.81 2,552.81 0.0K
16:53 2,553.01 2,553.34 2,552.48 2,553.25 0.0K
16:54 2,553.59 2,553.95 2,553.23 2,553.55 0.0K
16:55 2,553.39 2,554.10 2,552.75 2,553.68 0.0K
16:56 2,553.67 2,555.06 2,553.67 2,554.99 0.0K
16:57 2,555.00 2,555.80 2,554.61 2,554.61 0.0K
16:58 2,554.56 2,554.92 2,554.47 2,554.85 0.0K
16:59 2,554.88 2,558.14 2,554.86 2,557.86 0.0K
17:00 2,557.89 2,558.06 2,555.60 2,555.95 0.0K
17:01 2,555.81 2,557.63 2,555.78 2,557.00 0.0K
17:02 2,556.97 2,557.06 2,556.47 2,557.06 0.0K
17:03 2,556.79 2,556.87 2,556.12 2,556.41 0.0K
17:04 2,556.35 2,557.21 2,555.34 2,555.63 0.0K
17:05 2,555.62 2,555.62 2,552.55 2,554.51 0.0K
17:06 2,554.34 2,554.66 2,552.52 2,552.60 0.0K
17:07 2,552.55 2,552.79 2,551.76 2,551.94 0.0K
17:08 2,551.73 2,552.65 2,550.81 2,551.73 0.0K
17:09 2,551.99 2,553.44 2,551.69 2,551.69 0.0K
17:10 2,551.91 2,551.94 2,550.29 2,550.31 0.0K
17:11 2,550.74 2,552.45 2,550.74 2,551.08 0.0K
17:12 2,550.53 2,551.50 2,550.44 2,551.25 0.0K
17:13 2,551.23 2,552.18 2,550.90 2,551.74 0.0K
17:14 2,551.57 2,552.82 2,551.00 2,552.82 0.0K
17:15 2,554.37 2,556.16 2,554.18 2,555.88 0.0K
17:16 2,555.39 2,555.65 2,555.30 2,555.65 0.0K
17:17 2,555.84 2,555.84 2,554.07 2,554.35 0.0K
17:18 2,554.52 2,554.91 2,554.03 2,554.29 0.0K
17:19 2,554.83 2,555.56 2,553.76 2,553.76 0.0K
17:20 2,554.43 2,554.75 2,553.51 2,554.75 0.0K
17:21 2,554.89 2,554.89 2,553.96 2,554.76 0.0K
17:22 2,554.49 2,555.17 2,553.83 2,554.12 0.0K
17:23 2,554.30 2,554.30 2,553.09 2,553.98 0.0K
17:24 2,553.69 2,555.71 2,553.53 2,553.88 0.0K
17:25 2,553.59 2,553.59 2,553.59 2,553.59 0.0K
17:29 2,553.50 2,553.50 2,547.31 2,547.31 0.0K
17:30 2,547.31 2,547.31 2,547.31 2,547.31 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 2,567.97 2,575.72 2,522.70 2,532.85 0.0M
2025-09-28 2,556.26 2,558.46 2,526.73 2,532.68 0.0M
2025-09-26 2,556.26 2,558.46 2,526.73 2,532.68 0.0M
2025-09-25 2,547.05 2,547.77 2,511.05 2,527.04 0.0M
2025-09-24 2,549.27 2,550.78 2,525.44 2,535.29 0.0M
2025-09-23 2,583.72 2,589.24 2,547.05 2,547.31 0.0M
2025-09-22 2,616.25 2,620.97 2,584.53 2,586.70 0.0M
2025-09-21 2,620.92 2,630.61 2,596.37 2,612.51 0.0M
2025-09-19 2,620.92 2,630.61 2,596.37 2,612.51 0.0M
2025-09-18 2,601.23 2,634.85 2,599.89 2,623.91 0.0M
2025-09-17 2,608.68 2,615.52 2,591.33 2,593.13 0.0M
2025-09-16 2,591.05 2,615.37 2,590.35 2,596.07 0.0M
2025-09-15 2,635.89 2,638.12 2,593.35 2,593.74 0.0M
2025-09-12 2,619.35 2,634.25 2,604.97 2,616.14 0.0M
2025-09-11 2,635.28 2,650.98 2,596.65 2,616.35 0.0M
2025-09-10 2,647.99 2,679.81 2,647.99 2,653.71 0.0M
2025-09-09 2,665.01 2,669.08 2,638.59 2,640.77 0.0M
2025-09-08 2,654.07 2,674.97 2,640.42 2,657.92 0.0M
2025-09-07 2,631.58 2,647.78 2,647.78 2,647.78 0.0M
2025-09-05 2,631.58 2,668.24 2,627.90 2,647.78 0.0M
2025-09-04 2,613.93 2,624.94 2,611.15 2,617.45 0.0M
2025-09-03 2,600.16 2,627.30 2,600.04 2,611.15 0.0M
2025-09-02 2,643.15 2,643.28 2,592.33 2,594.23 0.0M
2025-09-01 2,644.86 2,650.80 2,628.67 2,644.55 0.0M
2025-08-29 2,653.01 2,681.83 2,640.27 2,645.42 0.0M
2025-08-28 2,649.96 2,669.09 2,636.93 2,660.13 0.0M
2025-08-27 2,651.95 2,652.00 2,616.05 2,630.39 0.0M
2025-08-26 2,668.00 2,670.90 2,641.22 2,645.84 0.0M
2025-08-25 2,666.11 2,684.00 2,662.91 2,665.56 0.0M
2025-08-22 2,627.38 2,666.21 2,624.59 2,663.33 0.0M
2025-08-21 2,613.22 2,633.05 2,608.35 2,622.25 0.0M
2025-08-20 2,605.61 2,615.81 2,596.94 2,612.96 0.0M
2025-08-19 2,601.70 2,617.91 2,593.17 2,593.17 0.0M
2025-08-18 2,604.96 2,634.43 2,581.09 2,583.49 0.0M
2025-08-15 2,617.47 2,621.93 2,592.77 2,595.23 0.0M
2025-08-14 2,627.58 2,637.36 2,614.04 2,634.05 0.0M
2025-08-13 2,626.63 2,647.09 2,615.79 2,624.88 0.0M
2025-08-12 2,622.12 2,627.98 2,599.43 2,614.02 0.0M
2025-08-11 2,637.77 2,638.43 2,611.32 2,616.20 0.0M
2025-08-08 2,672.75 2,688.55 2,624.73 2,629.69 0.0M
2025-08-07 2,660.60 2,710.60 2,652.19 2,678.80 0.0M
2025-08-06 2,716.07 2,740.71 2,693.58 2,696.92 0.0M
2025-08-05 2,699.71 2,716.54 2,693.06 2,711.91 0.0M
2025-08-04 2,691.35 2,712.95 2,681.11 2,696.28 0.0M
2025-08-01 2,696.10 2,708.77 2,642.90 2,687.40 0.0M
2025-07-31 2,703.78 2,727.76 2,703.31 2,708.33 0.0M
2025-07-30 2,731.69 2,737.02 2,688.65 2,701.37 0.0M
2025-07-29 2,740.23 2,756.15 2,718.00 2,730.13 0.0M
2025-07-28 2,766.45 2,777.80 2,721.30 2,721.57 0.0M
2025-07-25 2,746.80 2,766.20 2,742.79 2,744.41 0.0M
2025-07-24 2,750.96 2,759.01 2,732.72 2,754.70 0.0M
2025-07-23 2,750.97 2,782.09 2,746.68 2,755.25 0.0M
2025-07-22 2,765.12 2,772.45 2,749.73 2,765.59 0.0M
2025-07-21 2,794.01 2,794.01 2,760.83 2,772.13 0.0M
2025-07-18 2,812.31 2,820.74 2,784.14 2,784.14 0.0M
2025-07-17 2,774.86 2,789.47 2,770.30 2,780.56 0.0M
2025-07-16 2,756.09 2,779.51 2,748.52 2,760.36 0.0M
2025-07-15 2,776.46 2,789.23 2,748.07 2,748.07 0.0M
2025-07-14 2,753.38 2,777.01 2,739.48 2,776.05 0.0M
2025-07-11 2,807.87 2,808.26 2,777.74 2,779.93 0.0M
2025-07-10 2,803.00 2,821.35 2,785.96 2,799.21 0.0M
2025-07-09 2,789.98 2,814.39 2,774.89 2,802.19 0.0M
2025-07-08 2,746.34 2,786.99 2,743.49 2,779.52 0.0M
2025-07-07 2,722.95 2,758.25 2,722.95 2,747.54 0.0M
2025-07-04 2,696.11 2,713.08 2,683.63 2,705.28 0.0M
2025-07-03 2,669.53 2,702.42 2,665.12 2,698.90 0.0M
2025-07-02 2,668.43 2,673.08 2,646.23 2,663.87 0.0M
2025-07-01 2,666.16 2,673.51 2,642.14 2,653.98 0.0M
2025-06-30 2,666.56 2,682.86 2,638.18 2,647.53 0.0M
2025-06-27 2,622.02 2,653.49 2,619.66 2,643.65 0.0M
2025-06-26 2,602.08 2,615.06 2,594.20 2,605.22 0.0M
2025-06-25 2,651.62 2,662.38 2,594.53 2,595.97 0.0M
2025-06-24 2,589.28 2,648.16 2,586.61 2,639.78 0.0M
2025-06-23 2,550.89 2,559.17 2,527.32 2,554.46 0.0M
2025-06-20 2,568.14 2,569.21 2,550.52 2,552.20 0.0M
2025-06-19 2,567.63 2,577.90 2,548.46 2,568.18 0.0M
2025-06-18 2,603.74 2,609.52 2,567.45 2,579.22 0.0M
2025-06-17 2,622.35 2,622.95 2,605.24 2,615.68 0.0M
2025-06-16 2,624.14 2,641.95 2,612.31 2,633.14 0.0M
2025-06-13 2,639.09 2,646.56 2,607.10 2,619.15 0.0M
2025-06-12 2,681.95 2,697.81 2,664.40 2,664.40 0.0M
2025-06-11 2,680.49 2,694.24 2,673.73 2,679.70 0.0M
2025-06-10 2,682.43 2,700.37 2,676.93 2,681.89 0.0M
2025-06-09 2,684.82 2,688.62 2,661.40 2,680.09 0.0M
2025-06-07 2,671.25 2,668.27 2,668.27 2,668.27 0.0M
2025-06-06 2,671.25 2,675.99 2,666.91 2,668.27 0.0M
2025-06-05 2,671.20 2,695.54 2,656.30 2,676.50 0.0M
2025-06-04 2,652.97 2,673.45 2,649.15 2,671.38 0.0M
2025-06-03 2,652.46 2,666.55 2,624.91 2,641.47 0.0M
2025-06-02 2,691.91 2,691.91 2,644.79 2,653.39 0.0M
2025-05-30 2,702.62 2,715.43 2,678.69 2,683.02 0.0M
2025-05-29 2,691.06 2,700.84 2,690.57 2,699.19 0.0M
2025-05-28 2,704.08 2,718.08 2,688.86 2,691.25 0.0M
2025-05-27 2,737.34 2,742.66 2,713.35 2,727.74 0.0M
2025-05-26 2,736.39 2,750.85 2,717.03 2,724.99 0.0M
2025-05-23 2,738.22 2,764.08 2,681.38 2,717.58 0.0M
2025-05-22 2,767.09 2,770.74 2,733.17 2,735.47 0.0M
2025-05-21 2,763.39 2,775.32 2,738.43 2,774.96 0.0M
2025-05-20 2,732.15 2,773.62 2,727.31 2,763.61 0.0M
2025-05-19 2,731.21 2,743.49 2,714.14 2,725.64 0.0M
2025-05-16 2,713.08 2,743.16 2,708.15 2,742.58 0.0M
2025-05-15 2,693.41 2,714.46 2,685.18 2,703.20 0.0M
2025-05-14 2,742.73 2,746.07 2,683.92 2,689.50 0.0M
2025-05-13 2,696.33 2,722.65 2,692.06 2,710.87 0.0M
2025-05-12 2,664.59 2,702.11 2,662.87 2,700.48 0.0M
2025-05-09 2,630.94 2,645.70 2,615.71 2,643.07 0.0M
2025-05-08 2,614.58 2,633.42 2,610.55 2,612.22 0.0M
2025-05-07 2,592.23 2,622.95 2,585.64 2,614.07 0.0M
2025-05-06 2,582.63 2,600.02 2,555.66 2,593.84 0.0M
2025-05-05 2,571.80 2,591.42 2,566.40 2,582.00 0.0M
2025-05-02 2,520.24 2,572.89 2,512.63 2,567.83 0.0M
2025-05-01 2,512.58 2,514.46 2,499.44 2,501.60 0.0M
2025-04-30 2,483.24 2,517.08 2,471.12 2,511.70 0.0M
2025-04-29 2,498.46 2,507.76 2,467.03 2,485.08 0.0M
2025-04-28 2,513.21 2,533.08 2,502.13 2,519.84 0.0M
2025-04-25 2,511.55 2,533.97 2,494.32 2,506.65 0.0M
2025-04-24 2,468.11 2,498.24 2,445.79 2,482.54 0.0M
2025-04-23 2,483.77 2,513.94 2,471.93 2,494.18 0.0M
2025-04-22 2,419.70 2,468.63 2,393.83 2,458.39 0.0M
2025-04-17 2,413.54 2,425.90 2,393.11 2,425.90 0.0M
2025-04-16 2,403.89 2,414.16 2,381.20 2,411.78 0.0M
2025-04-15 2,423.95 2,435.60 2,406.95 2,419.54 0.0M
2025-04-14 2,351.23 2,402.28 2,341.88 2,400.97 0.0M
2025-04-11 2,349.14 2,356.60 2,288.56 2,293.52 0.0M
2025-04-10 2,431.95 2,433.15 2,349.87 2,358.83 0.0M
2025-04-09 2,340.28 2,347.95 2,237.09 2,245.18 0.0M
2025-04-08 2,396.60 2,423.34 2,357.87 2,411.80 0.0M
2025-04-07 2,340.25 2,434.11 2,248.47 2,352.93 0.0M
2025-04-04 2,484.21 2,506.40 2,352.99 2,426.17 0.0M
2025-04-03 2,513.05 2,547.82 2,499.31 2,503.28 0.0M
2025-04-02 2,535.01 2,539.43 2,504.08 2,537.49 0.0M
2025-04-01 2,510.47 2,540.45 2,498.58 2,530.93 0.0M
2025-03-31 2,526.23 2,526.23 2,472.80 2,495.45 0.0M
2025-03-28 2,552.54 2,553.18 2,518.16 2,531.42 0.0M
2025-03-27 2,533.51 2,552.26 2,520.80 2,551.78 0.0M
2025-03-26 2,562.28 2,568.20 2,532.26 2,535.78 0.0M
2025-03-25 2,557.75 2,569.93 2,539.11 2,563.42 0.0M
2025-03-24 2,541.66 2,556.76 2,514.22 2,549.66 0.0M
2025-03-21 2,545.66 2,548.70 2,508.87 2,529.93 0.0M
2025-03-20 2,514.66 2,538.30 2,490.85 2,535.73 0.0M
2025-03-19 2,494.86 2,513.84 2,480.50 2,511.54 0.0M
2025-03-18 2,513.09 2,525.58 2,477.70 2,491.26 0.0M
2025-03-17 2,513.44 2,517.05 2,496.31 2,510.62 0.0M
2025-03-14 2,455.92 2,503.92 2,452.57 2,494.72 0.0M
2025-03-13 2,459.47 2,459.62 2,429.28 2,453.44 0.0M
2025-03-12 2,467.33 2,478.23 2,438.72 2,454.82 0.0M
2025-03-11 2,494.67 2,499.94 2,431.00 2,438.63 0.0M
2025-03-10 2,537.99 2,550.52 2,491.53 2,492.54 0.0M
2025-03-07 2,504.62 2,534.69 2,488.44 2,528.60 0.0M
2025-03-06 2,554.55 2,563.19 2,489.52 2,505.56 0.0M
2025-03-05 2,529.23 2,575.09 2,528.24 2,529.17 0.0M
2025-03-04 2,585.70 2,585.78 2,519.16 2,520.11 0.0M
2025-03-03 2,599.67 2,600.61 2,569.30 2,591.74 0.0M
2025-02-28 2,605.79 2,621.99 2,582.03 2,609.03 0.0M
2025-02-27 2,646.44 2,652.12 2,611.61 2,619.71 0.0M
2025-02-26 2,656.47 2,666.26 2,633.89 2,635.11 0.0M
2025-02-25 2,649.17 2,677.77 2,647.29 2,661.47 0.0M
2025-02-24 2,671.56 2,675.40 2,649.01 2,656.13 0.0M
2025-02-21 2,693.07 2,710.26 2,671.28 2,678.21 0.0M
2025-02-20 2,697.76 2,710.94 2,682.60 2,685.70 0.0M
2025-02-19 2,722.43 2,735.22 2,685.87 2,690.40 0.0M
2025-02-18 2,706.10 2,739.06 2,692.85 2,731.02 0.0M
2025-02-17 2,706.86 2,714.60 2,692.25 2,711.60 0.0M
2025-02-14 2,703.74 2,738.56 2,700.24 2,707.93 0.0M
2025-02-13 2,619.00 2,706.98 2,618.07 2,691.25 0.0M
2025-02-12 2,614.30 2,634.06 2,605.65 2,610.27 0.0M
2025-02-11 2,586.45 2,599.90 2,575.90 2,597.68 0.0M
2025-02-10 2,587.88 2,608.44 2,586.94 2,596.34 0.0M
2025-02-07 2,588.05 2,607.69 2,582.54 2,588.08 0.0M
2025-02-06 2,601.98 2,629.70 2,585.43 2,601.72 0.0M
2025-02-05 2,551.85 2,570.26 2,544.14 2,566.38 0.0M
2025-02-04 2,546.32 2,557.58 2,531.06 2,555.21 0.0M
2025-02-03 2,503.88 2,535.31 2,493.46 2,530.22 0.0M
2025-01-31 2,535.79 2,553.24 2,526.08 2,550.76 0.0M
2025-01-30 2,517.47 2,542.21 2,507.59 2,542.21 0.0M
2025-01-29 2,490.18 2,518.47 2,490.14 2,505.92 0.0M
2025-01-28 2,471.62 2,497.32 2,471.62 2,491.49 0.0M
2025-01-27 2,465.41 2,477.70 2,452.85 2,468.15 0.0M
2025-01-24 2,467.79 2,495.51 2,467.79 2,478.76 0.0M
2025-01-23 2,490.32 2,491.13 2,457.47 2,463.06 0.0M
2025-01-22 2,497.30 2,519.60 2,494.33 2,499.25 0.0M
2025-01-21 2,479.58 2,495.03 2,471.68 2,494.41 0.0M
2025-01-20 2,496.10 2,498.90 2,465.30 2,469.06 0.0M
2025-01-17 2,493.05 2,508.10 2,481.78 2,495.54 0.0M
2025-01-16 2,469.12 2,497.28 2,460.98 2,482.84 0.0M
2025-01-15 2,411.89 2,471.08 2,411.42 2,469.74 0.0M
2025-01-14 2,362.83 2,411.10 2,362.83 2,398.40 0.0M
2025-01-13 2,401.57 2,404.95 2,356.60 2,358.05 0.0M
2025-01-10 2,445.53 2,445.53 2,397.67 2,400.43 0.0M
2025-01-09 2,424.25 2,438.98 2,412.87 2,418.94 0.0M
2025-01-08 2,436.95 2,440.18 2,410.44 2,417.73 0.0M
2025-01-07 2,465.74 2,489.24 2,440.09 2,440.51 0.0M
2025-01-03 2,479.99 2,481.47 2,456.33 2,456.75 0.0M
2025-01-02 2,438.60 2,485.17 2,437.23 2,481.98 0.0M