5,278.05
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 暂无分钟K线数据 | |||||
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2022-12-30 | 4,018.51 | 4,037.47 | 4,002.74 | 4,030.81 | 5,050.6M |
| 2022-12-29 | 4,014.48 | 4,014.48 | 3,967.64 | 4,001.10 | 4,276.1M |
| 2022-12-28 | 4,008.25 | 4,055.75 | 4,008.25 | 4,040.78 | 6,013.7M |
| 2022-12-23 | 3,975.28 | 4,006.16 | 3,950.14 | 3,987.13 | 4,046.2M |
| 2022-12-22 | 3,970.28 | 4,010.91 | 3,968.19 | 3,992.63 | 3,672.2M |
| 2022-12-21 | 3,911.87 | 3,940.38 | 3,905.87 | 3,940.38 | 4,065.9M |
| 2022-12-20 | 3,954.50 | 3,954.50 | 3,866.26 | 3,901.99 | 6,318.5M |
| 2022-12-19 | 4,060.86 | 4,074.53 | 3,955.68 | 3,970.33 | 4,596.4M |
| 2022-12-16 | 4,007.31 | 4,057.08 | 3,980.89 | 4,055.19 | 5,043.8M |
| 2022-12-15 | 4,086.64 | 4,087.28 | 3,991.62 | 4,023.19 | 5,265.1M |
| 2022-12-14 | 4,095.32 | 4,116.11 | 4,060.55 | 4,082.09 | 6,172.2M |
| 2022-12-13 | 4,065.09 | 4,088.38 | 4,041.89 | 4,073.05 | 6,843.6M |
| 2022-12-12 | 4,096.80 | 4,106.70 | 4,043.94 | 4,063.96 | 8,025.5M |
| 2022-12-09 | 4,061.36 | 4,137.60 | 4,046.11 | 4,130.15 | 10,360.4M |
| 2022-12-08 | 3,945.06 | 4,048.73 | 3,945.06 | 4,047.94 | 7,157.6M |
| 2022-12-07 | 4,028.46 | 4,115.25 | 3,915.07 | 3,915.07 | 9,127.3M |
| 2022-12-06 | 4,003.73 | 4,069.02 | 3,982.69 | 4,023.37 | 7,896.8M |
| 2022-12-05 | 3,943.84 | 4,036.04 | 3,933.40 | 4,035.04 | 9,710.0M |
| 2022-12-02 | 3,921.52 | 3,925.19 | 3,846.08 | 3,878.50 | 7,801.5M |
| 2022-12-01 | 3,987.98 | 4,029.46 | 3,909.97 | 3,913.87 | 11,040.9M |
| 2022-11-30 | 3,806.43 | 3,921.78 | 3,789.91 | 3,921.78 | 16,092.7M |
| 2022-11-29 | 3,691.53 | 3,810.79 | 3,691.53 | 3,810.79 | 8,542.0M |
| 2022-11-28 | 3,630.22 | 3,667.35 | 3,548.56 | 3,661.47 | 11,029.4M |
| 2022-11-25 | 3,689.33 | 3,689.74 | 3,651.04 | 3,689.74 | 9,584.6M |
| 2022-11-24 | 3,664.20 | 3,695.33 | 3,664.20 | 3,693.60 | 3,256.1M |
| 2022-11-23 | 3,640.94 | 3,662.42 | 3,608.22 | 3,640.47 | 3,041.7M |
| 2022-11-22 | 3,676.31 | 3,691.12 | 3,604.58 | 3,635.02 | 3,640.1M |
| 2022-11-21 | 3,705.05 | 3,705.05 | 3,623.92 | 3,674.10 | 3,021.6M |
| 2022-11-18 | 3,771.49 | 3,786.60 | 3,713.57 | 3,725.51 | 4,355.9M |
| 2022-11-17 | 3,777.17 | 3,777.17 | 3,676.85 | 3,747.98 | 4,819.0M |
| 2022-11-16 | 3,825.92 | 3,860.98 | 3,767.11 | 3,791.91 | 6,517.3M |
| 2022-11-15 | 3,731.16 | 3,832.12 | 3,701.94 | 3,829.19 | 7,802.4M |
| 2022-11-14 | 3,710.90 | 3,769.53 | 3,692.42 | 3,727.54 | 8,982.0M |
| 2022-11-11 | 3,573.98 | 3,628.36 | 3,526.72 | 3,619.68 | 7,144.1M |
| 2022-11-10 | 3,444.50 | 3,444.50 | 3,397.37 | 3,419.55 | 3,385.4M |
| 2022-11-09 | 3,492.84 | 3,533.46 | 3,450.74 | 3,474.96 | 3,985.5M |
| 2022-11-08 | 3,525.48 | 3,531.21 | 3,453.95 | 3,487.55 | 2,625.5M |
| 2022-11-07 | 3,411.19 | 3,537.46 | 3,403.46 | 3,510.01 | 4,309.7M |
| 2022-11-04 | 3,263.30 | 3,447.51 | 3,263.30 | 3,400.94 | 4,511.9M |
| 2022-11-03 | 3,276.51 | 3,284.43 | 3,238.43 | 3,255.92 | 2,974.4M |
| 2022-11-02 | 3,204.99 | 3,324.91 | 3,194.34 | 3,313.95 | 2,850.6M |
| 2022-11-01 | 3,073.24 | 3,224.36 | 3,073.24 | 3,207.38 | 3,688.0M |
| 2022-10-31 | 3,146.51 | 3,149.00 | 3,059.14 | 3,062.99 | 3,095.7M |
| 2022-10-28 | 3,286.00 | 3,286.00 | 3,133.46 | 3,156.57 | 2,771.6M |
| 2022-10-27 | 3,309.54 | 3,349.48 | 3,280.93 | 3,284.75 | 2,806.1M |
| 2022-10-26 | 3,221.08 | 3,305.83 | 3,207.89 | 3,268.20 | 2,998.4M |
| 2022-10-25 | 3,179.85 | 3,236.18 | 3,129.29 | 3,209.70 | 2,956.3M |
| 2022-10-24 | 3,388.81 | 3,388.81 | 3,164.62 | 3,179.80 | 3,704.7M |
| 2022-10-21 | 3,374.70 | 3,405.17 | 3,369.12 | 3,388.77 | 2,190.7M |
| 2022-10-20 | 3,377.00 | 3,401.47 | 3,311.61 | 3,362.26 | 2,995.2M |
| 2022-10-19 | 3,455.39 | 3,476.55 | 3,397.73 | 3,398.06 | 2,528.5M |
| 2022-10-18 | 3,413.72 | 3,456.27 | 3,380.13 | 3,456.14 | 2,719.8M |
| 2022-10-17 | 3,364.51 | 3,405.25 | 3,333.57 | 3,378.53 | 2,659.1M |
| 2022-10-14 | 3,333.84 | 3,428.79 | 3,333.84 | 3,369.05 | 3,099.3M |
| 2022-10-13 | 3,337.81 | 3,365.08 | 3,294.88 | 3,299.23 | 2,747.1M |
| 2022-10-12 | 3,342.77 | 3,384.81 | 3,260.11 | 3,335.57 | 3,134.3M |
| 2022-10-11 | 3,394.61 | 3,397.06 | 3,333.89 | 3,350.72 | 2,465.9M |
| 2022-10-10 | 3,474.71 | 3,474.71 | 3,391.79 | 3,397.11 | 2,757.9M |
| 2022-10-07 | 3,564.04 | 3,564.04 | 3,490.21 | 3,500.67 | 1,227.7M |
| 2022-10-06 | 3,602.41 | 3,602.41 | 3,571.68 | 3,578.72 | 1,355.2M |
| 2022-10-05 | 3,528.94 | 3,608.75 | 3,528.94 | 3,599.93 | 1,792.6M |
| 2022-10-03 | 3,435.69 | 3,474.15 | 3,400.68 | 3,436.03 | 1,882.8M |
| 2022-09-30 | 3,446.44 | 3,461.82 | 3,402.17 | 3,446.43 | 2,225.9M |
| 2022-09-29 | 3,551.41 | 3,570.68 | 3,437.08 | 3,454.93 | 2,654.2M |
| 2022-09-28 | 3,635.35 | 3,635.35 | 3,511.59 | 3,516.93 | 3,660.8M |
| 2022-09-27 | 3,582.29 | 3,649.16 | 3,555.52 | 3,643.15 | 3,034.1M |
| 2022-09-26 | 3,614.57 | 3,649.73 | 3,567.06 | 3,589.61 | 2,743.3M |
| 2022-09-23 | 3,704.94 | 3,714.34 | 3,631.44 | 3,633.51 | 2,504.0M |
| 2022-09-22 | 3,721.49 | 3,721.49 | 3,671.45 | 3,716.22 | 2,267.6M |
| 2022-09-21 | 3,815.91 | 3,815.91 | 3,751.92 | 3,756.92 | 2,832.6M |
| 2022-09-20 | 3,803.06 | 3,826.74 | 3,803.06 | 3,816.91 | 2,434.2M |
| 2022-09-19 | 3,851.31 | 3,851.31 | 3,779.90 | 3,791.77 | 2,597.1M |
| 2022-09-16 | 3,924.28 | 3,924.28 | 3,852.54 | 3,854.00 | 3,555.2M |
| 2022-09-15 | 3,949.26 | 3,989.77 | 3,914.72 | 3,939.21 | 2,603.0M |
| 2022-09-14 | 3,958.07 | 3,958.07 | 3,922.72 | 3,943.53 | 5,158.4M |
| 2022-09-13 | 4,009.40 | 4,030.69 | 3,991.64 | 4,005.78 | 2,364.0M |
| 2022-09-09 | 3,920.14 | 3,995.38 | 3,919.55 | 3,993.01 | 2,426.1M |
| 2022-09-08 | 3,948.98 | 3,948.98 | 3,895.51 | 3,905.69 | 1,862.3M |
| 2022-09-07 | 3,945.31 | 3,950.77 | 3,917.61 | 3,945.87 | 1,659.0M |
| 2022-09-06 | 3,935.70 | 3,968.79 | 3,925.86 | 3,962.26 | 2,073.5M |
| 2022-09-05 | 3,941.71 | 3,941.86 | 3,899.27 | 3,926.84 | 2,070.8M |
| 2022-09-02 | 3,991.16 | 3,993.51 | 3,940.70 | 3,949.46 | 2,663.2M |
| 2022-09-01 | 4,008.79 | 4,036.34 | 3,989.57 | 3,994.71 | 2,681.9M |
| 2022-08-31 | 4,002.93 | 4,050.54 | 3,972.41 | 4,017.17 | 3,352.4M |
| 2022-08-30 | 4,044.59 | 4,047.55 | 3,994.64 | 4,026.01 | 2,127.9M |
| 2022-08-29 | 4,052.37 | 4,052.37 | 4,009.01 | 4,039.14 | 2,510.4M |
| 2022-08-26 | 4,067.35 | 4,090.82 | 4,054.73 | 4,078.04 | 2,283.5M |
| 2022-08-25 | 3,971.80 | 4,045.57 | 3,971.80 | 4,044.59 | 1,544.6M |
| 2022-08-24 | 4,043.05 | 4,043.05 | 3,956.06 | 3,966.32 | 2,253.7M |
| 2022-08-23 | 4,066.21 | 4,069.32 | 4,022.93 | 4,032.81 | 2,198.1M |
| 2022-08-22 | 4,052.31 | 4,085.75 | 4,044.94 | 4,066.53 | 4,667.5M |
| 2022-08-19 | 4,027.72 | 4,073.45 | 4,015.57 | 4,060.67 | 1,594.0M |
| 2022-08-18 | 4,053.28 | 4,061.92 | 4,017.36 | 4,026.15 | 1,388.7M |
| 2022-08-17 | 4,055.40 | 4,071.24 | 4,037.13 | 4,064.36 | 1,954.2M |
| 2022-08-16 | 4,048.24 | 4,072.25 | 4,010.54 | 4,044.23 | 2,184.6M |
| 2022-08-15 | 4,063.82 | 4,084.70 | 4,035.52 | 4,038.98 | 1,372.3M |
| 2022-08-12 | 4,039.52 | 4,073.46 | 4,021.82 | 4,066.46 | 1,570.7M |
| 2022-08-11 | 3,995.18 | 4,041.73 | 3,989.12 | 4,041.73 | 1,579.6M |
| 2022-08-10 | 4,030.68 | 4,030.68 | 3,927.09 | 3,950.01 | 1,510.8M |
| 2022-08-09 | 4,028.37 | 4,060.63 | 4,009.48 | 4,028.16 | 1,379.8M |
| 2022-08-08 | 4,039.41 | 4,047.24 | 4,011.98 | 4,024.67 | 1,279.7M |
| 2022-08-05 | 4,002.76 | 4,046.97 | 4,002.49 | 4,045.89 | 1,424.4M |
| 2022-08-04 | 3,930.80 | 3,980.02 | 3,930.80 | 3,980.02 | 1,606.3M |
| 2022-08-03 | 3,941.93 | 3,981.27 | 3,910.57 | 3,925.82 | 1,941.3M |
| 2022-08-02 | 4,020.50 | 4,020.50 | 3,896.10 | 3,941.75 | 2,366.4M |
| 2022-08-01 | 4,092.34 | 4,092.34 | 4,011.72 | 4,044.36 | 1,994.2M |
| 2022-07-29 | 4,183.37 | 4,183.56 | 4,078.37 | 4,086.13 | 2,065.8M |
| 2022-07-28 | 4,171.81 | 4,190.12 | 4,157.97 | 4,177.11 | 1,603.6M |
| 2022-07-27 | 4,201.59 | 4,201.59 | 4,142.30 | 4,158.54 | 1,598.5M |
| 2022-07-26 | 4,164.28 | 4,214.28 | 4,155.46 | 4,209.85 | 2,077.6M |
| 2022-07-25 | 4,179.62 | 4,179.62 | 4,133.40 | 4,159.16 | 1,763.6M |
| 2022-07-22 | 4,215.67 | 4,221.32 | 4,156.65 | 4,182.29 | 1,971.1M |
| 2022-07-21 | 4,246.96 | 4,246.96 | 4,188.60 | 4,200.31 | 2,029.8M |
| 2022-07-20 | 4,260.57 | 4,278.09 | 4,247.89 | 4,248.75 | 2,528.2M |
| 2022-07-19 | 4,253.70 | 4,254.40 | 4,204.64 | 4,229.60 | 1,904.1M |
| 2022-07-18 | 4,190.37 | 4,267.05 | 4,169.98 | 4,264.31 | 2,277.2M |
| 2022-07-15 | 4,278.73 | 4,278.73 | 4,172.09 | 4,184.15 | 2,839.8M |
| 2022-07-14 | 4,278.50 | 4,292.05 | 4,234.24 | 4,287.51 | 2,437.6M |
| 2022-07-13 | 4,292.58 | 4,306.86 | 4,262.42 | 4,278.35 | 2,282.8M |
| 2022-07-12 | 4,344.25 | 4,360.43 | 4,270.33 | 4,293.69 | 2,258.7M |
| 2022-07-11 | 4,443.35 | 4,443.35 | 4,321.69 | 4,357.46 | 2,544.9M |
| 2022-07-08 | 4,447.10 | 4,471.51 | 4,423.71 | 4,448.81 | 2,297.5M |
| 2022-07-07 | 4,400.02 | 4,417.88 | 4,342.59 | 4,417.88 | 2,424.7M |
| 2022-07-06 | 4,454.86 | 4,474.12 | 4,348.55 | 4,411.44 | 2,785.3M |
| 2022-07-05 | 4,483.53 | 4,509.53 | 4,434.04 | 4,457.85 | 2,367.1M |
| 2022-07-04 | 4,477.04 | 4,479.02 | 4,421.43 | 4,476.31 | 2,942.2M |
| 2022-06-30 | 4,477.81 | 4,517.79 | 4,460.19 | 4,484.37 | 3,259.4M |
| 2022-06-29 | 4,538.51 | 4,569.44 | 4,453.15 | 4,483.79 | 3,398.4M |
| 2022-06-28 | 4,499.37 | 4,583.55 | 4,467.27 | 4,583.55 | 6,491.3M |
| 2022-06-27 | 4,437.66 | 4,521.92 | 4,437.66 | 4,503.97 | 4,802.3M |
| 2022-06-24 | 4,351.94 | 4,413.79 | 4,351.94 | 4,413.79 | 3,317.0M |
| 2022-06-23 | 4,295.38 | 4,346.33 | 4,282.89 | 4,335.94 | 2,767.6M |
| 2022-06-22 | 4,366.76 | 4,377.41 | 4,286.71 | 4,289.42 | 2,748.4M |
| 2022-06-21 | 4,316.67 | 4,366.07 | 4,306.10 | 4,362.73 | 2,565.6M |
| 2022-06-20 | 4,263.06 | 4,311.04 | 4,250.08 | 4,305.87 | 3,048.6M |
| 2022-06-17 | 4,220.20 | 4,288.33 | 4,220.20 | 4,261.76 | 4,226.0M |
| 2022-06-16 | 4,357.39 | 4,366.73 | 4,233.36 | 4,256.50 | 4,069.4M |
| 2022-06-15 | 4,317.58 | 4,385.93 | 4,317.58 | 4,333.54 | 2,903.8M |
| 2022-06-14 | 4,279.35 | 4,335.96 | 4,229.49 | 4,319.01 | 2,599.8M |
| 2022-06-13 | 4,382.54 | 4,382.54 | 4,298.97 | 4,317.47 | 2,880.4M |
| 2022-06-10 | 4,384.59 | 4,442.53 | 4,354.62 | 4,438.63 | 3,160.1M |
| 2022-06-09 | 4,474.65 | 4,491.03 | 4,405.58 | 4,429.26 | 3,000.2M |
| 2022-06-08 | 4,392.96 | 4,471.72 | 4,391.30 | 4,469.15 | 3,119.5M |
| 2022-06-07 | 4,359.95 | 4,388.91 | 4,342.18 | 4,371.09 | 2,518.8M |
| 2022-06-06 | 4,336.64 | 4,368.86 | 4,304.51 | 4,367.47 | 2,750.3M |
| 2022-06-02 | 4,342.00 | 4,342.00 | 4,302.37 | 4,327.42 | 1,891.6M |
| 2022-06-01 | 4,366.50 | 4,369.16 | 4,327.11 | 4,363.35 | 2,544.0M |
| 2022-05-31 | 4,273.09 | 4,367.84 | 4,260.82 | 4,367.84 | 6,651.4M |
| 2022-05-30 | 4,235.09 | 4,268.94 | 4,223.53 | 4,268.69 | 2,032.5M |
| 2022-05-27 | 4,224.70 | 4,249.51 | 4,179.36 | 4,212.77 | 1,960.8M |
| 2022-05-26 | 4,191.92 | 4,193.73 | 4,128.65 | 4,187.71 | 1,816.4M |
| 2022-05-25 | 4,154.80 | 4,199.00 | 4,148.01 | 4,175.93 | 2,112.3M |
| 2022-05-24 | 4,241.52 | 4,254.42 | 4,143.31 | 4,154.66 | 2,649.5M |
| 2022-05-23 | 4,257.11 | 4,268.87 | 4,214.18 | 4,235.65 | 1,805.5M |
| 2022-05-20 | 4,215.63 | 4,264.60 | 4,215.63 | 4,257.61 | 2,322.3M |
| 2022-05-19 | 4,148.52 | 4,195.61 | 4,119.93 | 4,181.65 | 2,184.0M |
| 2022-05-18 | 4,185.88 | 4,227.45 | 4,165.46 | 4,219.40 | 2,267.6M |
| 2022-05-17 | 4,102.64 | 4,176.41 | 4,102.64 | 4,176.41 | 2,282.8M |
| 2022-05-16 | 4,103.52 | 4,132.07 | 4,059.71 | 4,095.15 | 2,025.2M |
| 2022-05-13 | 4,007.04 | 4,075.04 | 4,007.04 | 4,070.36 | 2,585.8M |
| 2022-05-12 | 4,036.09 | 4,054.85 | 3,973.69 | 3,984.08 | 2,754.3M |
| 2022-05-11 | 4,025.51 | 4,135.23 | 4,016.46 | 4,064.10 | 2,313.5M |
| 2022-05-10 | 3,982.82 | 4,048.53 | 3,918.14 | 4,026.39 | 3,039.0M |
| 2022-05-06 | 4,165.38 | 4,165.38 | 4,077.19 | 4,077.36 | 2,929.3M |
| 2022-05-05 | 4,312.12 | 4,330.90 | 4,228.01 | 4,233.07 | 2,249.5M |
| 2022-05-04 | 4,317.60 | 4,317.60 | 4,254.44 | 4,272.53 | 1,084.9M |
| 2022-05-03 | 4,305.92 | 4,357.16 | 4,227.74 | 4,323.48 | 1,413.2M |
| 2022-04-29 | 4,244.48 | 4,334.22 | 4,180.54 | 4,334.22 | 2,162.6M |
| 2022-04-28 | 4,180.23 | 4,240.47 | 4,155.71 | 4,240.47 | 1,726.5M |
| 2022-04-27 | 4,057.78 | 4,153.08 | 4,030.76 | 4,143.60 | 3,287.5M |
| 2022-04-26 | 4,092.78 | 4,157.46 | 4,065.28 | 4,077.77 | 2,740.3M |
| 2022-04-25 | 4,217.92 | 4,217.92 | 4,056.29 | 4,078.47 | 2,886.9M |
| 2022-04-22 | 4,207.89 | 4,286.01 | 4,163.84 | 4,275.00 | 2,268.0M |
| 2022-04-21 | 4,335.16 | 4,338.29 | 4,214.97 | 4,247.05 | 2,938.5M |
| 2022-04-20 | 4,414.06 | 4,421.17 | 4,331.89 | 4,336.54 | 2,285.9M |
| 2022-04-19 | 4,461.51 | 4,461.51 | 4,381.99 | 4,411.65 | 2,448.3M |
| 2022-04-14 | 4,426.13 | 4,512.91 | 4,426.13 | 4,499.15 | 2,225.0M |
| 2022-04-13 | 4,376.46 | 4,431.69 | 4,339.15 | 4,391.55 | 2,250.3M |
| 2022-04-12 | 4,364.07 | 4,420.68 | 4,297.97 | 4,381.24 | 2,698.8M |
| 2022-04-11 | 4,514.82 | 4,514.82 | 4,339.66 | 4,353.43 | 2,803.8M |
| 2022-04-08 | 4,476.08 | 4,525.68 | 4,440.48 | 4,525.68 | 2,502.1M |
| 2022-04-07 | 4,563.96 | 4,606.33 | 4,471.99 | 4,471.99 | 2,948.0M |
| 2022-04-06 | 4,596.59 | 4,612.91 | 4,554.91 | 4,585.49 | 3,799.2M |
| 2022-04-04 | 4,544.49 | 4,650.58 | 4,544.49 | 4,648.47 | 1,883.5M |
| 2022-04-01 | 4,467.44 | 4,528.09 | 4,422.26 | 4,528.09 | 1,973.8M |
| 2022-03-31 | 4,556.62 | 4,558.93 | 4,464.69 | 4,489.09 | 2,225.1M |
| 2022-03-30 | 4,451.55 | 4,573.20 | 4,451.55 | 4,555.49 | 4,281.1M |
| 2022-03-29 | 4,410.18 | 4,429.75 | 4,395.31 | 4,428.73 | 2,699.9M |
| 2022-03-28 | 4,393.23 | 4,415.71 | 4,294.83 | 4,402.04 | 2,878.8M |
| 2022-03-25 | 4,507.62 | 4,519.55 | 4,359.92 | 4,383.70 | 2,844.6M |
| 2022-03-24 | 4,487.87 | 4,557.06 | 4,475.58 | 4,516.34 | 2,999.7M |
| 2022-03-23 | 4,483.95 | 4,532.31 | 4,465.10 | 4,503.06 | 3,299.1M |
| 2022-03-22 | 4,372.43 | 4,470.39 | 4,346.50 | 4,470.39 | 2,962.3M |
| 2022-03-21 | 4,490.82 | 4,494.46 | 4,341.46 | 4,372.97 | 2,961.8M |
| 2022-03-18 | 4,373.75 | 4,467.01 | 4,309.18 | 4,434.33 | 6,645.1M |
| 2022-03-17 | 4,273.76 | 4,399.70 | 4,221.36 | 4,399.70 | 6,400.8M |
| 2022-03-16 | 3,825.82 | 4,076.13 | 3,753.98 | 4,076.13 | 6,741.9M |
| 2022-03-15 | 3,958.11 | 4,005.22 | 3,689.68 | 3,718.16 | 7,235.9M |
| 2022-03-14 | 4,285.32 | 4,285.32 | 4,003.00 | 4,028.34 | 4,530.8M |
| 2022-03-11 | 4,387.46 | 4,387.46 | 4,213.32 | 4,326.64 | 3,276.3M |
| 2022-03-10 | 4,429.36 | 4,458.33 | 4,396.49 | 4,434.47 | 3,093.9M |
| 2022-03-09 | 4,395.32 | 4,438.07 | 4,207.78 | 4,337.27 | 3,886.3M |
| 2022-03-08 | 4,507.56 | 4,513.82 | 4,358.21 | 4,369.57 | 3,575.2M |
| 2022-03-07 | 4,651.62 | 4,651.62 | 4,496.37 | 4,515.32 | 3,690.6M |
| 2022-03-04 | 4,730.88 | 4,730.88 | 4,663.82 | 4,679.72 | 2,381.1M |
| 2022-03-03 | 4,765.94 | 4,813.31 | 4,765.94 | 4,783.27 | 1,996.6M |
| 2022-03-02 | 4,821.94 | 4,826.04 | 4,735.53 | 4,745.02 | 1,887.8M |
| 2022-03-01 | 4,815.63 | 4,857.17 | 4,797.58 | 4,841.02 | 1,875.2M |
| 2022-02-28 | 4,823.50 | 4,823.74 | 4,732.49 | 4,799.71 | 2,738.2M |
| 2022-02-25 | 4,818.76 | 4,866.87 | 4,798.51 | 4,824.22 | 2,140.1M |
| 2022-02-24 | 4,910.39 | 4,910.39 | 4,771.00 | 4,797.79 | 2,720.1M |
| 2022-02-23 | 4,924.80 | 4,944.13 | 4,913.46 | 4,940.88 | 1,763.2M |
| 2022-02-22 | 4,975.92 | 4,975.92 | 4,860.26 | 4,925.73 | 2,125.7M |
| 2022-02-21 | 5,026.08 | 5,029.75 | 4,975.69 | 5,007.94 | 1,729.9M |
| 2022-02-18 | 5,025.09 | 5,047.28 | 5,001.00 | 5,033.39 | 1,779.5M |
| 2022-02-17 | 5,034.19 | 5,049.82 | 4,983.66 | 5,040.89 | 1,984.3M |
| 2022-02-16 | 5,000.11 | 5,037.47 | 4,996.14 | 5,028.14 | 2,222.9M |
| 2022-02-15 | 4,948.25 | 4,986.39 | 4,931.07 | 4,961.00 | 2,222.9M |
| 2022-02-14 | 5,035.27 | 5,036.31 | 4,955.02 | 4,966.55 | 2,613.9M |
| 2022-02-11 | 5,084.84 | 5,115.27 | 5,034.31 | 5,057.22 | 3,648.4M |
| 2022-02-10 | 5,040.22 | 5,094.83 | 5,040.22 | 5,094.83 | 2,391.0M |
| 2022-02-09 | 4,968.99 | 5,018.42 | 4,964.61 | 5,010.68 | 2,251.2M |
| 2022-02-08 | 4,945.15 | 4,951.10 | 4,872.58 | 4,940.24 | 2,113.1M |
| 2022-02-07 | 4,935.99 | 4,972.49 | 4,921.98 | 4,945.87 | 2,249.1M |
| 2022-02-04 | 4,868.71 | 4,924.59 | 4,851.58 | 4,922.19 | 1,311.3M |
| 2022-01-31 | 4,759.47 | 4,838.13 | 4,735.09 | 4,813.78 | 769.0M |
| 2022-01-28 | 4,826.59 | 4,830.95 | 4,705.42 | 4,752.01 | 1,616.3M |
| 2022-01-27 | 4,931.95 | 4,931.95 | 4,779.04 | 4,829.70 | 1,836.2M |
| 2022-01-26 | 4,984.72 | 5,011.73 | 4,924.28 | 4,945.02 | 2,780.5M |
| 2022-01-25 | 5,055.21 | 5,055.21 | 4,931.53 | 4,968.91 | 2,445.4M |
| 2022-01-24 | 5,142.08 | 5,142.08 | 5,076.01 | 5,086.85 | 2,339.0M |
| 2022-01-21 | 5,157.08 | 5,185.91 | 5,127.49 | 5,171.28 | 2,460.2M |
| 2022-01-20 | 5,100.60 | 5,158.69 | 5,092.82 | 5,158.69 | 2,762.8M |
| 2022-01-19 | 5,078.95 | 5,119.06 | 5,055.10 | 5,089.53 | 2,127.0M |
| 2022-01-18 | 5,027.34 | 5,107.35 | 5,014.68 | 5,065.63 | 1,986.0M |
| 2022-01-17 | 5,072.29 | 5,072.29 | 5,002.42 | 5,019.29 | 2,269.4M |
| 2022-01-14 | 5,043.34 | 5,062.62 | 5,004.46 | 5,062.62 | 2,168.5M |
| 2022-01-13 | 5,114.14 | 5,120.28 | 5,050.38 | 5,065.61 | 2,462.6M |
| 2022-01-12 | 5,041.03 | 5,093.15 | 5,038.34 | 5,093.15 | 2,389.7M |
| 2022-01-11 | 5,002.90 | 5,054.57 | 4,980.71 | 5,010.61 | 2,435.7M |
| 2022-01-10 | 4,939.97 | 5,020.82 | 4,923.39 | 5,016.16 | 2,390.2M |
| 2022-01-07 | 4,910.37 | 4,932.99 | 4,880.67 | 4,932.99 | 2,939.4M |
| 2022-01-06 | 4,912.88 | 4,912.88 | 4,819.78 | 4,893.00 | 2,501.9M |
| 2022-01-05 | 5,018.06 | 5,018.06 | 4,904.28 | 4,918.65 | 2,469.3M |
| 2022-01-04 | 5,071.83 | 5,088.78 | 5,010.88 | 5,017.83 | 2,713.9M |
| 2022-01-03 | 5,044.89 | 5,065.52 | 5,018.06 | 5,051.57 | 1,256.8M |