36,175.00
最后更新: 2025-10-08
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:07 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 0.0K |
| 09:15 | 36,400.00 | 36,400.00 | 36,000.00 | 36,000.00 | 0.0K |
| 09:16 | 36,020.00 | 36,025.00 | 35,985.00 | 35,985.00 | 0.0K |
| 09:17 | 36,015.00 | 36,040.00 | 36,015.00 | 36,015.00 | 0.0K |
| 09:18 | 36,040.00 | 36,040.00 | 36,040.00 | 36,040.00 | 0.0K |
| 09:20 | 36,040.00 | 36,120.00 | 36,030.00 | 36,120.00 | 0.0K |
| 09:21 | 36,120.00 | 36,130.00 | 36,110.00 | 36,130.00 | 0.0K |
| 09:22 | 36,105.00 | 36,135.00 | 36,105.00 | 36,135.00 | 0.0K |
| 09:23 | 36,165.00 | 36,190.00 | 36,165.00 | 36,190.00 | 0.0K |
| 09:24 | 36,220.00 | 36,230.00 | 36,220.00 | 36,230.00 | 0.0K |
| 09:25 | 36,205.00 | 36,235.00 | 36,205.00 | 36,235.00 | 0.0K |
| 09:26 | 36,240.00 | 36,240.00 | 36,240.00 | 36,240.00 | 0.0K |
| 09:27 | 36,240.00 | 36,240.00 | 36,215.00 | 36,215.00 | 0.0K |
| 09:28 | 36,190.00 | 36,190.00 | 36,190.00 | 36,190.00 | 0.0K |
| 09:29 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | 0.0K |
| 09:30 | 36,275.00 | 36,295.00 | 36,275.00 | 36,290.00 | 0.0K |
| 09:31 | 36,290.00 | 36,290.00 | 36,290.00 | 36,290.00 | 0.0K |
| 09:32 | 36,275.00 | 36,275.00 | 36,275.00 | 36,275.00 | 0.0K |
| 09:33 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | 0.0K |
| 09:36 | 36,215.00 | 36,215.00 | 36,215.00 | 36,215.00 | 0.0K |
| 09:37 | 36,235.00 | 36,245.00 | 36,200.00 | 36,245.00 | 0.0K |
| 09:38 | 36,245.00 | 36,245.00 | 36,215.00 | 36,215.00 | 0.0K |
| 09:39 | 36,215.00 | 36,215.00 | 36,215.00 | 36,215.00 | 0.0K |
| 09:40 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 0.0K |
| 09:41 | 36,205.00 | 36,205.00 | 36,205.00 | 36,205.00 | 0.0K |
| 09:43 | 36,185.00 | 36,185.00 | 36,185.00 | 36,185.00 | 0.0K |
| 09:45 | 36,185.00 | 36,185.00 | 36,165.00 | 36,165.00 | 0.0K |
| 09:46 | 36,105.00 | 36,105.00 | 36,105.00 | 36,105.00 | 0.0K |
| 09:47 | 36,125.00 | 36,125.00 | 36,125.00 | 36,125.00 | 0.0K |
| 09:49 | 36,110.00 | 36,110.00 | 36,110.00 | 36,110.00 | 0.0K |
| 09:50 | 36,110.00 | 36,110.00 | 36,105.00 | 36,105.00 | 0.0K |
| 09:51 | 36,115.00 | 36,120.00 | 36,115.00 | 36,120.00 | 0.0K |
| 09:52 | 36,140.00 | 36,140.00 | 36,135.00 | 36,135.00 | 0.0K |
| 09:53 | 36,170.00 | 36,255.00 | 36,170.00 | 36,255.00 | 0.0K |
| 09:54 | 36,315.00 | 36,315.00 | 36,315.00 | 36,315.00 | 0.0K |
| 09:55 | 36,335.00 | 36,350.00 | 36,335.00 | 36,350.00 | 0.0K |
| 09:56 | 36,380.00 | 36,380.00 | 36,345.00 | 36,345.00 | 0.0K |
| 09:59 | 36,365.00 | 36,365.00 | 36,330.00 | 36,345.00 | 0.0K |
| 10:01 | 36,330.00 | 36,330.00 | 36,330.00 | 36,330.00 | 0.0K |
| 10:03 | 36,265.00 | 36,265.00 | 36,265.00 | 36,265.00 | 0.0K |
| 10:05 | 36,300.00 | 36,300.00 | 36,290.00 | 36,290.00 | 0.0K |
| 10:07 | 36,320.00 | 36,320.00 | 36,285.00 | 36,285.00 | 0.0K |
| 10:08 | 36,375.00 | 36,375.00 | 36,375.00 | 36,375.00 | 0.0K |
| 10:09 | 36,375.00 | 36,375.00 | 36,375.00 | 36,375.00 | 0.0K |
| 10:10 | 36,365.00 | 36,365.00 | 36,355.00 | 36,355.00 | 0.0K |
| 10:11 | 36,365.00 | 36,375.00 | 36,365.00 | 36,375.00 | 0.0K |
| 10:12 | 36,375.00 | 36,375.00 | 36,335.00 | 36,335.00 | 0.0K |
| 10:13 | 36,335.00 | 36,400.00 | 36,335.00 | 36,350.00 | 0.0K |
| 10:14 | 36,395.00 | 36,395.00 | 36,395.00 | 36,395.00 | 0.0K |
| 10:16 | 36,380.00 | 36,380.00 | 36,370.00 | 36,370.00 | 0.0K |
| 10:18 | 36,245.00 | 36,265.00 | 36,230.00 | 36,265.00 | 0.0K |
| 10:19 | 36,220.00 | 36,220.00 | 36,200.00 | 36,200.00 | 0.0K |
| 10:20 | 36,185.00 | 36,185.00 | 36,185.00 | 36,185.00 | 0.0K |
| 10:21 | 36,130.00 | 36,150.00 | 36,130.00 | 36,150.00 | 0.0K |
| 10:22 | 36,160.00 | 36,160.00 | 36,160.00 | 36,160.00 | 0.0K |
| 10:23 | 36,195.00 | 36,195.00 | 36,195.00 | 36,195.00 | 0.0K |
| 10:24 | 36,165.00 | 36,165.00 | 36,165.00 | 36,165.00 | 0.0K |
| 10:26 | 36,215.00 | 36,215.00 | 36,215.00 | 36,215.00 | 0.0K |
| 10:27 | 36,230.00 | 36,230.00 | 36,230.00 | 36,230.00 | 0.0K |
| 10:28 | 36,200.00 | 36,200.00 | 36,155.00 | 36,155.00 | 0.0K |
| 10:30 | 36,150.00 | 36,150.00 | 36,150.00 | 36,150.00 | 0.0K |
| 10:31 | 36,150.00 | 36,150.00 | 36,150.00 | 36,150.00 | 0.0K |
| 10:32 | 36,150.00 | 36,160.00 | 36,150.00 | 36,160.00 | 0.0K |
| 10:34 | 36,175.00 | 36,175.00 | 36,175.00 | 36,175.00 | 0.0K |
| 10:35 | 36,160.00 | 36,160.00 | 36,160.00 | 36,160.00 | 0.0K |
| 10:38 | 36,140.00 | 36,140.00 | 36,140.00 | 36,140.00 | 0.0K |
| 10:39 | 36,130.00 | 36,135.00 | 36,130.00 | 36,135.00 | 0.0K |
| 10:43 | 36,090.00 | 36,090.00 | 36,075.00 | 36,075.00 | 0.0K |
| 10:44 | 36,055.00 | 36,080.00 | 36,055.00 | 36,080.00 | 0.0K |
| 10:47 | 36,055.00 | 36,055.00 | 36,055.00 | 36,055.00 | 0.0K |
| 10:48 | 36,050.00 | 36,050.00 | 36,025.00 | 36,025.00 | 0.0K |
| 10:49 | 36,020.00 | 36,020.00 | 36,010.00 | 36,010.00 | 0.0K |
| 10:50 | 36,025.00 | 36,030.00 | 36,010.00 | 36,010.00 | 0.0K |
| 10:53 | 36,035.00 | 36,035.00 | 36,035.00 | 36,035.00 | 0.0K |
| 10:54 | 36,010.00 | 36,040.00 | 36,010.00 | 36,040.00 | 0.0K |
| 10:55 | 36,015.00 | 36,050.00 | 36,015.00 | 36,050.00 | 0.0K |
| 10:56 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 0.0K |
| 10:57 | 36,080.00 | 36,120.00 | 36,080.00 | 36,120.00 | 0.0K |
| 10:58 | 36,155.00 | 36,155.00 | 36,155.00 | 36,155.00 | 0.0K |
| 10:59 | 36,125.00 | 36,160.00 | 36,125.00 | 36,160.00 | 0.0K |
| 11:00 | 36,165.00 | 36,185.00 | 36,150.00 | 36,150.00 | 0.0K |
| 11:01 | 36,175.00 | 36,175.00 | 36,165.00 | 36,165.00 | 0.0K |
| 11:02 | 36,195.00 | 36,200.00 | 36,195.00 | 36,195.00 | 0.0K |
| 11:03 | 36,210.00 | 36,210.00 | 36,200.00 | 36,200.00 | 0.0K |
| 11:04 | 36,175.00 | 36,235.00 | 36,175.00 | 36,235.00 | 0.0K |
| 11:05 | 36,245.00 | 36,245.00 | 36,190.00 | 36,190.00 | 0.0K |
| 11:08 | 36,170.00 | 36,170.00 | 36,130.00 | 36,130.00 | 0.0K |
| 11:12 | 36,130.00 | 36,130.00 | 36,130.00 | 36,130.00 | 0.0K |
| 11:13 | 36,120.00 | 36,120.00 | 36,100.00 | 36,100.00 | 0.0K |
| 11:16 | 36,140.00 | 36,150.00 | 36,140.00 | 36,140.00 | 0.0K |
| 11:18 | 36,170.00 | 36,170.00 | 36,170.00 | 36,170.00 | 0.0K |
| 11:19 | 36,170.00 | 36,170.00 | 36,170.00 | 36,170.00 | 0.0K |
| 11:20 | 36,185.00 | 36,185.00 | 36,185.00 | 36,185.00 | 0.0K |
| 11:21 | 36,190.00 | 36,205.00 | 36,190.00 | 36,205.00 | 0.0K |
| 11:22 | 36,190.00 | 36,215.00 | 36,190.00 | 36,215.00 | 0.0K |
| 11:23 | 36,230.00 | 36,230.00 | 36,210.00 | 36,210.00 | 0.0K |
| 11:24 | 36,235.00 | 36,235.00 | 36,210.00 | 36,210.00 | 0.0K |
| 11:25 | 36,235.00 | 36,245.00 | 36,235.00 | 36,245.00 | 0.0K |
| 11:26 | 36,205.00 | 36,205.00 | 36,205.00 | 36,205.00 | 0.0K |
| 11:27 | 36,245.00 | 36,245.00 | 36,245.00 | 36,245.00 | 0.0K |
| 11:28 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | 0.0K |
| 11:30 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | 0.0K |
| 11:31 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | 0.0K |
| 11:32 | 36,250.00 | 36,250.00 | 36,230.00 | 36,230.00 | 0.0K |
| 11:33 | 36,250.00 | 36,260.00 | 36,230.00 | 36,230.00 | 0.0K |
| 11:34 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | 0.0K |
| 11:35 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | 0.0K |
| 11:36 | 36,250.00 | 36,250.00 | 36,175.00 | 36,175.00 | 0.0K |
| 11:37 | 36,145.00 | 36,145.00 | 36,145.00 | 36,145.00 | 0.0K |
| 11:38 | 36,135.00 | 36,135.00 | 36,135.00 | 36,135.00 | 0.0K |
| 11:39 | 36,135.00 | 36,180.00 | 36,135.00 | 36,150.00 | 0.0K |
| 11:44 | 36,160.00 | 36,160.00 | 36,160.00 | 36,160.00 | 0.0K |
| 11:45 | 36,190.00 | 36,190.00 | 36,190.00 | 36,190.00 | 0.0K |
| 11:47 | 36,195.00 | 36,195.00 | 36,180.00 | 36,180.00 | 0.0K |
| 11:49 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 0.0K |
| 11:52 | 36,235.00 | 36,235.00 | 36,185.00 | 36,185.00 | 0.0K |
| 11:53 | 36,185.00 | 36,185.00 | 36,185.00 | 36,185.00 | 0.0K |
| 11:59 | 36,205.00 | 36,205.00 | 36,205.00 | 36,205.00 | 0.0K |
| 12:01 | 36,180.00 | 36,180.00 | 36,135.00 | 36,135.00 | 0.0K |
| 12:02 | 36,120.00 | 36,125.00 | 36,100.00 | 36,125.00 | 0.0K |
| 12:05 | 36,100.00 | 36,100.00 | 36,090.00 | 36,090.00 | 0.0K |
| 12:06 | 35,915.00 | 35,920.00 | 35,900.00 | 35,905.00 | 0.2K |
| 12:07 | 35,905.00 | 35,910.00 | 35,900.00 | 35,910.00 | 0.0K |
| 12:08 | 35,900.00 | 35,900.00 | 35,855.00 | 35,900.00 | 0.0K |
| 12:09 | 35,850.00 | 35,880.00 | 35,850.00 | 35,850.00 | 0.0K |
| 12:10 | 35,835.00 | 35,840.00 | 35,775.00 | 35,835.00 | 0.0K |
| 12:13 | 35,850.00 | 35,850.00 | 35,835.00 | 35,835.00 | 0.0K |
| 12:14 | 35,850.00 | 35,850.00 | 35,835.00 | 35,835.00 | 0.0K |
| 12:15 | 35,845.00 | 35,845.00 | 35,825.00 | 35,825.00 | 0.0K |
| 12:16 | 35,785.00 | 35,790.00 | 35,760.00 | 35,760.00 | 0.0K |
| 12:17 | 35,760.00 | 35,760.00 | 35,760.00 | 35,760.00 | 0.0K |
| 12:18 | 35,790.00 | 35,790.00 | 35,790.00 | 35,790.00 | 0.0K |
| 12:19 | 35,790.00 | 35,790.00 | 35,780.00 | 35,780.00 | 0.0K |
| 12:20 | 35,780.00 | 35,780.00 | 35,780.00 | 35,780.00 | 0.0K |
| 12:21 | 35,820.00 | 35,820.00 | 35,785.00 | 35,785.00 | 0.0K |
| 12:22 | 35,800.00 | 35,800.00 | 35,750.00 | 35,750.00 | 0.0K |
| 12:24 | 35,750.00 | 35,750.00 | 35,700.00 | 35,700.00 | 0.0K |
| 12:25 | 35,685.00 | 35,685.00 | 35,685.00 | 35,685.00 | 0.0K |
| 12:26 | 35,685.00 | 35,740.00 | 35,685.00 | 35,740.00 | 0.0K |
| 12:27 | 35,730.00 | 35,730.00 | 35,675.00 | 35,675.00 | 0.1K |
| 12:28 | 35,675.00 | 35,675.00 | 35,630.00 | 35,635.00 | 0.0K |
| 12:29 | 35,690.00 | 35,690.00 | 35,640.00 | 35,640.00 | 0.0K |
| 12:30 | 35,665.00 | 35,665.00 | 35,665.00 | 35,665.00 | 0.0K |
| 12:32 | 35,685.00 | 35,725.00 | 35,665.00 | 35,685.00 | 0.0K |
| 12:34 | 35,710.00 | 35,745.00 | 35,710.00 | 35,745.00 | 0.0K |
| 12:35 | 35,690.00 | 35,690.00 | 35,675.00 | 35,675.00 | 0.0K |
| 12:37 | 35,545.00 | 35,610.00 | 35,545.00 | 35,545.00 | 0.3K |
| 12:38 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 0.0K |
| 12:39 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 0.0K |
| 12:40 | 35,610.00 | 35,655.00 | 35,610.00 | 35,615.00 | 0.0K |
| 12:41 | 35,640.00 | 35,640.00 | 35,520.00 | 35,520.00 | 0.2K |
| 12:42 | 35,525.00 | 35,575.00 | 35,525.00 | 35,575.00 | 0.0K |
| 12:44 | 35,570.00 | 35,600.00 | 35,570.00 | 35,600.00 | 0.0K |
| 12:45 | 35,580.00 | 35,580.00 | 35,580.00 | 35,580.00 | 0.0K |
| 12:46 | 35,605.00 | 35,605.00 | 35,605.00 | 35,605.00 | 0.0K |
| 12:47 | 35,650.00 | 35,650.00 | 35,550.00 | 35,550.00 | 0.2K |
| 12:48 | 35,550.00 | 35,555.00 | 35,550.00 | 35,555.00 | 0.0K |
| 12:49 | 35,555.00 | 35,580.00 | 35,555.00 | 35,580.00 | 0.0K |
| 12:50 | 35,580.00 | 35,580.00 | 35,580.00 | 35,580.00 | 0.0K |
| 12:51 | 35,580.00 | 35,580.00 | 35,580.00 | 35,580.00 | 0.0K |
| 12:52 | 35,640.00 | 35,655.00 | 35,615.00 | 35,615.00 | 0.0K |
| 12:53 | 35,655.00 | 35,655.00 | 35,655.00 | 35,655.00 | 0.0K |
| 12:54 | 35,665.00 | 35,665.00 | 35,625.00 | 35,625.00 | 0.0K |
| 12:55 | 35,625.00 | 35,625.00 | 35,625.00 | 35,625.00 | 0.0K |
| 12:57 | 35,665.00 | 35,665.00 | 35,665.00 | 35,665.00 | 0.0K |
| 12:58 | 35,620.00 | 35,620.00 | 35,620.00 | 35,620.00 | 0.0K |
| 12:59 | 35,660.00 | 35,660.00 | 35,660.00 | 35,660.00 | 0.0K |
| 13:00 | 35,655.00 | 35,655.00 | 35,620.00 | 35,620.00 | 0.0K |
| 13:01 | 35,615.00 | 35,615.00 | 35,615.00 | 35,615.00 | 0.0K |
| 13:02 | 35,620.00 | 35,655.00 | 35,620.00 | 35,655.00 | 0.0K |
| 13:03 | 35,610.00 | 35,610.00 | 35,610.00 | 35,610.00 | 0.0K |
| 13:04 | 35,600.00 | 35,600.00 | 35,580.00 | 35,580.00 | 0.0K |
| 13:05 | 35,615.00 | 35,615.00 | 35,615.00 | 35,615.00 | 0.0K |
| 13:06 | 35,605.00 | 35,605.00 | 35,580.00 | 35,580.00 | 0.0K |
| 13:07 | 35,610.00 | 35,610.00 | 35,610.00 | 35,610.00 | 0.0K |
| 13:08 | 35,610.00 | 35,610.00 | 35,610.00 | 35,610.00 | 0.0K |
| 13:09 | 35,610.00 | 35,610.00 | 35,610.00 | 35,610.00 | 0.0K |
| 13:10 | 35,605.00 | 35,605.00 | 35,605.00 | 35,605.00 | 0.0K |
| 13:11 | 35,585.00 | 35,585.00 | 35,585.00 | 35,585.00 | 0.0K |
| 13:13 | 35,610.00 | 35,615.00 | 35,610.00 | 35,615.00 | 0.0K |
| 13:16 | 35,620.00 | 35,620.00 | 35,595.00 | 35,595.00 | 0.0K |
| 13:17 | 35,620.00 | 35,620.00 | 35,600.00 | 35,600.00 | 0.0K |
| 13:18 | 35,625.00 | 35,625.00 | 35,615.00 | 35,615.00 | 0.0K |
| 13:19 | 35,635.00 | 35,645.00 | 35,635.00 | 35,645.00 | 0.0K |
| 13:20 | 35,650.00 | 35,675.00 | 35,595.00 | 35,595.00 | 0.0K |
| 13:21 | 35,580.00 | 35,580.00 | 35,580.00 | 35,580.00 | 0.0K |
| 13:22 | 35,600.00 | 35,605.00 | 35,600.00 | 35,605.00 | 0.0K |
| 13:23 | 35,605.00 | 35,605.00 | 35,605.00 | 35,605.00 | 0.0K |
| 13:24 | 35,600.00 | 35,635.00 | 35,600.00 | 35,635.00 | 0.0K |
| 13:25 | 35,605.00 | 35,630.00 | 35,600.00 | 35,630.00 | 0.0K |
| 13:28 | 35,605.00 | 35,605.00 | 35,605.00 | 35,605.00 | 0.0K |
| 13:29 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 0.0K |
| 13:30 | 35,635.00 | 35,635.00 | 35,635.00 | 35,635.00 | 0.0K |
| 13:31 | 35,610.00 | 35,610.00 | 35,610.00 | 35,610.00 | 0.0K |
| 13:32 | 35,640.00 | 35,640.00 | 35,640.00 | 35,640.00 | 0.0K |
| 13:33 | 35,610.00 | 35,645.00 | 35,610.00 | 35,645.00 | 0.0K |
| 13:34 | 35,645.00 | 35,645.00 | 35,645.00 | 35,645.00 | 0.0K |
| 13:35 | 35,620.00 | 35,675.00 | 35,620.00 | 35,675.00 | 0.0K |
| 13:36 | 35,640.00 | 35,670.00 | 35,640.00 | 35,670.00 | 0.0K |
| 13:38 | 35,630.00 | 35,630.00 | 35,630.00 | 35,630.00 | 0.0K |
| 13:41 | 35,660.00 | 35,660.00 | 35,660.00 | 35,660.00 | 0.0K |
| 13:43 | 35,660.00 | 35,660.00 | 35,660.00 | 35,660.00 | 0.0K |
| 13:44 | 35,625.00 | 35,630.00 | 35,625.00 | 35,630.00 | 0.0K |
| 13:45 | 35,600.00 | 35,605.00 | 35,600.00 | 35,600.00 | 0.0K |
| 13:46 | 35,630.00 | 35,630.00 | 35,600.00 | 35,600.00 | 0.0K |
| 13:49 | 35,630.00 | 35,630.00 | 35,595.00 | 35,595.00 | 0.0K |
| 13:50 | 35,585.00 | 35,585.00 | 35,585.00 | 35,585.00 | 0.0K |
| 13:53 | 35,620.00 | 35,620.00 | 35,620.00 | 35,620.00 | 0.0K |
| 13:54 | 35,590.00 | 35,590.00 | 35,590.00 | 35,590.00 | 0.0K |
| 13:55 | 35,620.00 | 35,620.00 | 35,620.00 | 35,620.00 | 0.0K |
| 13:56 | 35,585.00 | 35,585.00 | 35,585.00 | 35,585.00 | 0.0K |
| 13:57 | 35,585.00 | 35,585.00 | 35,585.00 | 35,585.00 | 0.0K |
| 13:59 | 35,590.00 | 35,590.00 | 35,590.00 | 35,590.00 | 0.0K |
| 14:00 | 35,615.00 | 35,620.00 | 35,615.00 | 35,615.00 | 0.0K |
| 14:01 | 35,620.00 | 35,620.00 | 35,610.00 | 35,610.00 | 0.0K |
| 14:02 | 35,620.00 | 35,620.00 | 35,600.00 | 35,600.00 | 0.0K |
| 14:03 | 35,620.00 | 35,620.00 | 35,600.00 | 35,600.00 | 0.0K |
| 14:04 | 35,590.00 | 35,590.00 | 35,590.00 | 35,590.00 | 0.0K |
| 14:06 | 35,620.00 | 35,620.00 | 35,620.00 | 35,620.00 | 0.0K |
| 14:07 | 35,620.00 | 35,620.00 | 35,620.00 | 35,620.00 | 0.0K |
| 14:08 | 35,600.00 | 35,620.00 | 35,600.00 | 35,620.00 | 0.0K |
| 14:09 | 35,620.00 | 35,620.00 | 35,610.00 | 35,620.00 | 0.0K |
| 14:10 | 35,620.00 | 35,620.00 | 35,620.00 | 35,620.00 | 0.0K |
| 14:11 | 35,610.00 | 35,620.00 | 35,610.00 | 35,620.00 | 0.0K |
| 14:12 | 35,605.00 | 35,620.00 | 35,605.00 | 35,620.00 | 0.0K |
| 14:13 | 35,590.00 | 35,590.00 | 35,585.00 | 35,590.00 | 0.1K |
| 14:14 | 35,590.00 | 35,610.00 | 35,590.00 | 35,590.00 | 0.0K |
| 14:17 | 35,600.00 | 35,600.00 | 35,580.00 | 35,580.00 | 0.0K |
| 14:18 | 35,585.00 | 35,640.00 | 35,585.00 | 35,585.00 | 0.0K |
| 14:19 | 35,580.00 | 35,620.00 | 35,580.00 | 35,620.00 | 0.0K |
| 14:20 | 35,605.00 | 35,605.00 | 35,580.00 | 35,580.00 | 0.0K |
| 14:22 | 35,595.00 | 35,595.00 | 35,595.00 | 35,595.00 | 0.0K |
| 14:23 | 35,580.00 | 35,580.00 | 35,580.00 | 35,580.00 | 0.0K |
| 14:24 | 35,590.00 | 35,590.00 | 35,520.00 | 35,520.00 | 0.1K |
| 14:25 | 35,520.00 | 35,550.00 | 35,520.00 | 35,550.00 | 0.0K |
| 14:27 | 35,550.00 | 35,550.00 | 35,535.00 | 35,535.00 | 0.0K |
| 14:28 | 35,560.00 | 35,590.00 | 35,550.00 | 35,590.00 | 0.0K |
| 14:29 | 35,585.00 | 35,590.00 | 35,570.00 | 35,590.00 | 0.0K |
| 14:30 | 35,605.00 | 35,605.00 | 35,590.00 | 35,590.00 | 0.0K |
| 14:31 | 35,600.00 | 35,610.00 | 35,600.00 | 35,600.00 | 0.0K |
| 14:32 | 35,590.00 | 35,590.00 | 35,560.00 | 35,575.00 | 0.0K |
| 14:33 | 35,590.00 | 35,590.00 | 35,585.00 | 35,585.00 | 0.0K |
| 14:34 | 35,610.00 | 35,610.00 | 35,610.00 | 35,610.00 | 0.0K |
| 14:36 | 35,620.00 | 35,620.00 | 35,615.00 | 35,615.00 | 0.0K |
| 14:37 | 35,615.00 | 35,615.00 | 35,615.00 | 35,615.00 | 0.0K |
| 14:38 | 35,615.00 | 35,650.00 | 35,615.00 | 35,650.00 | 0.0K |
| 14:39 | 35,650.00 | 35,655.00 | 35,650.00 | 35,655.00 | 0.0K |
| 14:40 | 35,670.00 | 35,670.00 | 35,655.00 | 35,655.00 | 0.0K |
| 14:41 | 35,670.00 | 35,670.00 | 35,670.00 | 35,670.00 | 0.0K |
| 14:42 | 35,675.00 | 35,675.00 | 35,675.00 | 35,675.00 | 0.0K |
| 14:43 | 35,660.00 | 35,680.00 | 35,660.00 | 35,680.00 | 0.0K |
| 14:44 | 35,680.00 | 35,680.00 | 35,680.00 | 35,680.00 | 0.0K |
| 14:45 | 35,685.00 | 35,700.00 | 35,685.00 | 35,700.00 | 0.0K |
| 14:46 | 35,735.00 | 35,745.00 | 35,735.00 | 35,745.00 | 0.0K |
| 14:47 | 35,750.00 | 35,785.00 | 35,750.00 | 35,785.00 | 0.0K |
| 14:48 | 35,755.00 | 35,755.00 | 35,755.00 | 35,755.00 | 0.0K |
| 14:49 | 35,785.00 | 35,785.00 | 35,785.00 | 35,785.00 | 0.0K |
| 14:50 | 35,760.00 | 35,760.00 | 35,740.00 | 35,740.00 | 0.0K |
| 14:51 | 35,675.00 | 35,675.00 | 35,675.00 | 35,675.00 | 0.0K |
| 14:54 | 35,685.00 | 35,685.00 | 35,685.00 | 35,685.00 | 0.0K |
| 14:55 | 35,705.00 | 35,710.00 | 35,690.00 | 35,710.00 | 0.0K |
| 14:56 | 35,690.00 | 35,710.00 | 35,690.00 | 35,710.00 | 0.0K |
| 14:57 | 35,690.00 | 35,700.00 | 35,680.00 | 35,700.00 | 0.0K |
| 14:58 | 35,700.00 | 35,740.00 | 35,700.00 | 35,740.00 | 0.0K |
| 14:59 | 35,715.00 | 35,750.00 | 35,705.00 | 35,750.00 | 0.0K |
| 15:00 | 35,745.00 | 35,745.00 | 35,715.00 | 35,715.00 | 0.0K |
| 15:01 | 35,745.00 | 35,745.00 | 35,730.00 | 35,730.00 | 0.0K |
| 15:02 | 35,725.00 | 35,745.00 | 35,720.00 | 35,730.00 | 0.0K |
| 15:03 | 35,740.00 | 35,740.00 | 35,715.00 | 35,735.00 | 0.0K |
| 15:04 | 35,680.00 | 35,680.00 | 35,680.00 | 35,680.00 | 0.0K |
| 15:05 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 0.0K |
| 15:06 | 35,700.00 | 35,715.00 | 35,700.00 | 35,715.00 | 0.0K |
| 15:07 | 35,740.00 | 35,740.00 | 35,715.00 | 35,715.00 | 0.0K |
| 15:08 | 35,725.00 | 35,725.00 | 35,725.00 | 35,725.00 | 0.0K |
| 15:09 | 35,725.00 | 35,740.00 | 35,720.00 | 35,720.00 | 0.1K |
| 15:10 | 35,735.00 | 35,735.00 | 35,690.00 | 35,690.00 | 0.0K |
| 15:11 | 35,690.00 | 35,740.00 | 35,690.00 | 35,740.00 | 0.0K |
| 15:12 | 35,740.00 | 35,740.00 | 35,705.00 | 35,705.00 | 0.0K |
| 15:13 | 35,705.00 | 35,745.00 | 35,705.00 | 35,720.00 | 0.0K |
| 15:14 | 35,700.00 | 35,700.00 | 35,650.00 | 35,650.00 | 0.1K |
| 15:15 | 35,610.00 | 35,645.00 | 35,610.00 | 35,615.00 | 0.1K |
| 15:16 | 35,600.00 | 35,680.00 | 35,600.00 | 35,680.00 | 0.1K |
| 15:17 | 35,715.00 | 35,715.00 | 35,680.00 | 35,680.00 | 0.0K |
| 15:18 | 35,720.00 | 35,770.00 | 35,695.00 | 35,725.00 | 0.0K |
| 15:19 | 35,775.00 | 35,775.00 | 35,745.00 | 35,755.00 | 0.0K |
| 15:20 | 35,755.00 | 35,780.00 | 35,750.00 | 35,780.00 | 0.0K |
| 15:21 | 35,775.00 | 35,775.00 | 35,755.00 | 35,770.00 | 0.0K |
| 15:22 | 35,770.00 | 35,815.00 | 35,760.00 | 35,815.00 | 0.0K |
| 15:23 | 35,795.00 | 35,815.00 | 35,795.00 | 35,815.00 | 0.1K |
| 15:24 | 35,815.00 | 35,840.00 | 35,805.00 | 35,840.00 | 0.0K |
| 15:25 | 35,840.00 | 35,840.00 | 35,805.00 | 35,805.00 | 0.0K |
| 15:26 | 35,790.00 | 35,800.00 | 35,775.00 | 35,800.00 | 0.0K |
| 15:27 | 35,755.00 | 35,755.00 | 35,740.00 | 35,755.00 | 0.0K |
| 15:28 | 35,755.00 | 35,755.00 | 35,740.00 | 35,755.00 | 0.0K |
| 15:29 | 35,740.00 | 35,755.00 | 35,690.00 | 35,710.00 | 0.1K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-08 | 35,715.00 | 37,110.00 | 35,710.00 | 36,175.00 | 0.0M |
| 2025-10-07 | 35,510.00 | 36,315.00 | 35,505.00 | 35,715.00 | 0.0M |
| 2025-10-06 | 35,845.00 | 36,065.00 | 35,405.00 | 35,500.00 | 0.0M |
| 2025-10-03 | 36,400.00 | 36,400.00 | 35,520.00 | 35,710.00 | 0.0M |
| 2025-10-01 | 36,390.00 | 36,540.00 | 35,900.00 | 35,970.00 | 0.0M |
| 2025-09-30 | 36,320.00 | 36,320.00 | 35,865.00 | 36,095.00 | 0.0M |
| 2025-09-29 | 36,250.00 | 36,495.00 | 35,595.00 | 36,080.00 | 0.0M |
| 2025-09-26 | 36,675.00 | 36,770.00 | 35,900.00 | 36,100.00 | 0.0M |
| 2025-09-25 | 36,570.00 | 37,140.00 | 36,450.00 | 36,575.00 | 0.0M |
| 2025-09-24 | 36,805.00 | 37,030.00 | 36,500.00 | 36,570.00 | 0.0M |
| 2025-09-23 | 37,245.00 | 37,280.00 | 36,530.00 | 36,805.00 | 0.0M |
| 2025-09-22 | 37,450.00 | 37,635.00 | 36,860.00 | 36,930.00 | 0.0M |
| 2025-09-19 | 37,820.00 | 37,890.00 | 37,000.00 | 37,215.00 | 0.0M |
| 2025-09-18 | 37,605.00 | 37,900.00 | 37,360.00 | 37,600.00 | 0.0M |
| 2025-09-17 | 37,335.00 | 37,400.00 | 36,980.00 | 37,305.00 | 0.0M |
| 2025-09-16 | 36,815.00 | 37,245.00 | 36,695.00 | 36,915.00 | 0.0M |
| 2025-09-15 | 37,240.00 | 37,600.00 | 36,630.00 | 36,815.00 | 0.0M |
| 2025-09-12 | 36,950.00 | 37,535.00 | 36,825.00 | 37,240.00 | 0.0M |
| 2025-09-11 | 36,480.00 | 37,000.00 | 36,445.00 | 36,695.00 | 0.0M |
| 2025-09-10 | 36,250.00 | 36,585.00 | 35,985.00 | 36,325.00 | 0.0M |
| 2025-09-09 | 36,100.00 | 36,295.00 | 35,550.00 | 35,690.00 | 0.0M |
| 2025-09-08 | 35,850.00 | 36,390.00 | 35,330.00 | 35,990.00 | 0.0M |
| 2025-09-05 | 36,490.00 | 36,520.00 | 35,300.00 | 35,400.00 | 0.0M |
| 2025-09-04 | 37,255.00 | 37,255.00 | 36,000.00 | 36,110.00 | 0.0M |
| 2025-09-03 | 37,660.00 | 37,935.00 | 36,655.00 | 36,755.00 | 0.0M |
| 2025-09-02 | 38,575.00 | 38,575.00 | 37,555.00 | 37,660.00 | 0.0M |
| 2025-09-01 | 38,995.00 | 39,045.00 | 38,100.00 | 38,385.00 | 0.0M |
| 2025-08-29 | 39,100.00 | 39,330.00 | 38,520.00 | 38,740.00 | 0.0M |
| 2025-08-28 | 37,985.00 | 39,200.00 | 37,705.00 | 39,015.00 | 0.0M |
| 2025-08-26 | 38,160.00 | 38,420.00 | 37,740.00 | 37,890.00 | 0.0M |
| 2025-08-25 | 37,910.00 | 38,810.00 | 37,905.00 | 38,160.00 | 0.0M |
| 2025-08-22 | 38,270.00 | 38,340.00 | 37,800.00 | 38,090.00 | 0.0M |
| 2025-08-21 | 38,185.00 | 38,545.00 | 37,725.00 | 37,935.00 | 0.0M |
| 2025-08-20 | 38,095.00 | 38,390.00 | 38,005.00 | 38,185.00 | 0.0M |
| 2025-08-19 | 38,200.00 | 38,350.00 | 37,430.00 | 38,095.00 | 0.0M |
| 2025-08-18 | 37,500.00 | 37,950.00 | 36,660.00 | 37,595.00 | 0.0M |
| 2025-08-14 | 36,475.00 | 37,440.00 | 36,475.00 | 37,060.00 | 0.0M |
| 2025-08-13 | 35,765.00 | 36,975.00 | 35,575.00 | 36,855.00 | 0.0M |
| 2025-08-12 | 36,005.00 | 36,195.00 | 35,300.00 | 35,585.00 | 0.0M |
| 2025-08-11 | 36,205.00 | 36,420.00 | 35,725.00 | 35,915.00 | 0.0M |
| 2025-08-08 | 36,845.00 | 36,880.00 | 36,025.00 | 36,205.00 | 0.0M |
| 2025-08-07 | 37,000.00 | 37,010.00 | 36,365.00 | 36,845.00 | 0.0M |
| 2025-08-06 | 37,995.00 | 37,995.00 | 36,700.00 | 37,010.00 | 0.0M |
| 2025-08-05 | 38,490.00 | 38,490.00 | 37,410.00 | 37,525.00 | 0.0M |
| 2025-08-04 | 37,955.00 | 38,300.00 | 37,010.00 | 38,175.00 | 0.0M |
| 2025-08-01 | 38,700.00 | 39,235.00 | 38,505.00 | 38,725.00 | 0.0M |
| 2025-07-31 | 38,350.00 | 38,990.00 | 37,995.00 | 38,770.00 | 0.0M |
| 2025-07-30 | 38,280.00 | 38,935.00 | 38,280.00 | 38,655.00 | 0.0M |
| 2025-07-29 | 38,180.00 | 38,515.00 | 37,565.00 | 38,275.00 | 0.0M |
| 2025-07-28 | 39,500.00 | 39,855.00 | 38,100.00 | 38,180.00 | 0.0M |
| 2025-07-25 | 40,000.00 | 40,045.00 | 39,135.00 | 39,700.00 | 0.0M |
| 2025-07-24 | 40,895.00 | 40,895.00 | 39,600.00 | 39,805.00 | 0.0M |
| 2025-07-23 | 40,655.00 | 40,870.00 | 40,210.00 | 40,530.00 | 0.0M |
| 2025-07-22 | 40,535.00 | 40,900.00 | 40,280.00 | 40,655.00 | 0.0M |
| 2025-07-21 | 40,875.00 | 40,875.00 | 40,040.00 | 40,535.00 | 0.0M |
| 2025-07-18 | 40,600.00 | 40,880.00 | 40,210.00 | 40,470.00 | 0.0M |
| 2025-07-17 | 40,805.00 | 40,810.00 | 40,465.00 | 40,595.00 | 0.0M |
| 2025-07-16 | 40,710.00 | 40,955.00 | 40,380.00 | 40,470.00 | 0.0M |
| 2025-07-15 | 40,930.00 | 41,075.00 | 40,380.00 | 40,730.00 | 0.0M |
| 2025-07-14 | 40,600.00 | 40,760.00 | 40,300.00 | 40,555.00 | 0.0M |
| 2025-07-11 | 40,360.00 | 40,950.00 | 40,250.00 | 40,320.00 | 0.0M |
| 2025-07-10 | 40,860.00 | 40,860.00 | 40,250.00 | 40,635.00 | 0.0M |
| 2025-07-09 | 40,800.00 | 40,995.00 | 40,250.00 | 40,510.00 | 0.0M |
| 2025-07-08 | 41,050.00 | 41,145.00 | 40,735.00 | 40,870.00 | 0.0M |
| 2025-07-07 | 41,200.00 | 41,200.00 | 40,555.00 | 40,710.00 | 0.0M |
| 2025-07-04 | 41,290.00 | 41,290.00 | 40,550.00 | 40,980.00 | 0.0M |
| 2025-07-03 | 38,970.00 | 41,450.00 | 38,970.00 | 41,200.00 | 0.0M |
| 2025-07-02 | 38,995.00 | 39,085.00 | 38,500.00 | 38,815.00 | 0.0M |
| 2025-07-01 | 39,355.00 | 39,540.00 | 38,500.00 | 38,875.00 | 0.0M |
| 2025-06-30 | 39,770.00 | 39,770.00 | 39,190.00 | 39,355.00 | 0.0M |
| 2025-06-27 | 38,900.00 | 39,775.00 | 38,650.00 | 39,680.00 | 0.0M |
| 2025-06-26 | 38,980.00 | 38,980.00 | 38,430.00 | 38,650.00 | 0.0M |
| 2025-06-25 | 38,600.00 | 38,850.00 | 38,205.00 | 38,760.00 | 0.0M |
| 2025-06-24 | 37,880.00 | 38,645.00 | 37,880.00 | 38,425.00 | 0.0M |
| 2025-06-23 | 37,500.00 | 38,005.00 | 37,500.00 | 37,785.00 | 0.0M |
| 2025-06-20 | 37,595.00 | 37,880.00 | 37,330.00 | 37,510.00 | 0.0M |
| 2025-06-19 | 37,690.00 | 37,880.00 | 37,490.00 | 37,545.00 | 0.0M |
| 2025-06-18 | 38,250.00 | 38,250.00 | 37,590.00 | 37,720.00 | 0.0M |
| 2025-06-17 | 38,375.00 | 38,375.00 | 37,800.00 | 38,005.00 | 0.0M |
| 2025-06-16 | 38,120.00 | 38,370.00 | 37,700.00 | 38,100.00 | 0.0M |
| 2025-06-13 | 38,100.00 | 38,420.00 | 37,700.00 | 38,120.00 | 0.0M |
| 2025-06-12 | 38,800.00 | 39,185.00 | 37,780.00 | 38,105.00 | 0.0M |
| 2025-06-11 | 39,230.00 | 39,230.00 | 38,700.00 | 38,860.00 | 0.0M |
| 2025-06-10 | 38,895.00 | 39,385.00 | 38,895.00 | 38,980.00 | 0.0M |
| 2025-06-09 | 39,100.00 | 39,545.00 | 38,855.00 | 39,010.00 | 0.0M |
| 2025-06-06 | 39,745.00 | 39,745.00 | 38,950.00 | 39,070.00 | 0.0M |
| 2025-06-05 | 39,445.00 | 39,500.00 | 38,915.00 | 39,100.00 | 0.0M |
| 2025-06-04 | 38,850.00 | 39,445.00 | 38,110.00 | 39,315.00 | 0.0M |
| 2025-06-03 | 39,300.00 | 39,745.00 | 38,640.00 | 38,765.00 | 0.0M |
| 2025-06-02 | 38,900.00 | 39,495.00 | 38,635.00 | 39,070.00 | 0.0M |
| 2025-05-30 | 39,000.00 | 39,530.00 | 38,400.00 | 38,530.00 | 0.0M |
| 2025-05-29 | 37,900.00 | 39,930.00 | 37,895.00 | 38,820.00 | 0.0M |
| 2025-05-28 | 38,450.00 | 38,630.00 | 37,500.00 | 37,920.00 | 0.0M |
| 2025-05-27 | 37,260.00 | 38,245.00 | 37,225.00 | 38,130.00 | 0.0M |
| 2025-05-26 | 37,500.00 | 37,745.00 | 37,100.00 | 37,205.00 | 0.0M |
| 2025-05-23 | 37,455.00 | 37,600.00 | 37,000.00 | 37,310.00 | 0.0M |
| 2025-05-22 | 37,775.00 | 37,990.00 | 37,000.00 | 37,080.00 | 0.0M |
| 2025-05-21 | 37,050.00 | 37,900.00 | 37,050.00 | 37,775.00 | 0.0M |
| 2025-05-20 | 38,295.00 | 38,295.00 | 36,800.00 | 37,000.00 | 0.0M |
| 2025-05-19 | 38,810.00 | 39,095.00 | 37,840.00 | 38,080.00 | 0.0M |
| 2025-05-16 | 38,250.00 | 39,255.00 | 37,855.00 | 38,820.00 | 0.0M |
| 2025-05-15 | 36,455.00 | 38,315.00 | 35,925.00 | 37,895.00 | 0.0M |
| 2025-05-14 | 36,000.00 | 36,600.00 | 35,050.00 | 36,080.00 | 0.0M |
| 2025-05-13 | 35,210.00 | 35,950.00 | 35,105.00 | 35,815.00 | 0.0M |
| 2025-05-12 | 35,000.00 | 35,445.00 | 34,670.00 | 35,210.00 | 0.0M |
| 2025-05-09 | 34,745.00 | 35,045.00 | 33,910.00 | 34,185.00 | 0.0M |
| 2025-05-08 | 35,445.00 | 35,890.00 | 34,700.00 | 34,945.00 | 0.0M |
| 2025-05-07 | 34,340.00 | 35,350.00 | 34,340.00 | 35,200.00 | 0.0M |
| 2025-05-06 | 35,400.00 | 35,430.00 | 34,670.00 | 34,870.00 | 0.0M |
| 2025-05-05 | 34,950.00 | 35,265.00 | 34,675.00 | 35,070.00 | 0.0M |
| 2025-05-02 | 34,495.00 | 35,000.00 | 34,155.00 | 34,805.00 | 0.0M |
| 2025-04-30 | 34,265.00 | 34,600.00 | 33,880.00 | 34,520.00 | 0.0M |
| 2025-04-29 | 33,930.00 | 34,890.00 | 33,930.00 | 34,165.00 | 0.0M |
| 2025-04-28 | 34,410.00 | 34,440.00 | 33,725.00 | 33,930.00 | 0.0M |
| 2025-04-25 | 34,600.00 | 34,770.00 | 33,405.00 | 34,495.00 | 0.0M |
| 2025-04-24 | 34,155.00 | 35,000.00 | 34,155.00 | 34,720.00 | 0.0M |
| 2025-04-23 | 34,400.00 | 34,880.00 | 34,040.00 | 34,205.00 | 0.0M |
| 2025-04-22 | 34,795.00 | 35,065.00 | 34,220.00 | 34,315.00 | 0.0M |
| 2025-04-21 | 34,745.00 | 34,900.00 | 34,325.00 | 34,665.00 | 0.0M |
| 2025-04-17 | 34,450.00 | 35,200.00 | 33,910.00 | 34,250.00 | 0.0M |
| 2025-04-16 | 34,180.00 | 34,340.00 | 33,950.00 | 34,235.00 | 0.0M |
| 2025-04-15 | 34,500.00 | 34,500.00 | 34,000.00 | 34,140.00 | 0.0M |
| 2025-04-11 | 34,010.00 | 34,249.95 | 33,867.50 | 34,014.65 | 0.0M |
| 2025-04-09 | 33,376.70 | 33,993.00 | 33,250.40 | 33,923.65 | 0.0M |
| 2025-04-08 | 32,900.00 | 33,719.90 | 32,900.00 | 33,561.30 | 0.0M |
| 2025-04-07 | 33,000.00 | 33,204.35 | 31,025.00 | 32,697.40 | 0.0M |
| 2025-04-04 | 34,165.00 | 34,599.95 | 33,350.00 | 33,609.25 | 0.0M |
| 2025-04-03 | 33,990.00 | 34,591.15 | 33,990.00 | 34,382.85 | 0.0M |
| 2025-04-02 | 33,639.80 | 34,387.95 | 33,401.00 | 34,137.55 | 0.0M |
| 2025-04-01 | 33,511.00 | 34,243.95 | 33,400.05 | 33,716.40 | 0.0M |
| 2025-03-28 | 33,814.50 | 34,464.85 | 33,552.15 | 33,684.40 | 0.0M |
| 2025-03-27 | 33,732.70 | 34,199.00 | 33,351.00 | 33,814.50 | 0.0M |
| 2025-03-26 | 33,200.00 | 34,099.00 | 32,943.20 | 33,732.70 | 0.0M |
| 2025-03-25 | 33,799.95 | 34,164.45 | 31,263.20 | 32,649.80 | 0.0M |
| 2025-03-24 | 33,975.00 | 34,485.00 | 33,010.00 | 33,258.60 | 0.0M |
| 2025-03-21 | 34,000.00 | 34,375.00 | 33,800.05 | 33,910.00 | 0.0M |
| 2025-03-20 | 34,560.00 | 35,475.00 | 33,410.00 | 33,867.35 | 0.0M |
| 2025-03-19 | 34,250.00 | 34,700.00 | 34,120.10 | 34,560.65 | 0.0M |
| 2025-03-18 | 33,700.00 | 34,260.00 | 33,600.10 | 33,892.75 | 0.0M |
| 2025-03-17 | 33,900.00 | 34,200.00 | 33,501.15 | 33,581.55 | 0.0M |
| 2025-03-13 | 34,700.00 | 34,700.00 | 33,725.00 | 33,850.45 | 0.0M |
| 2025-03-12 | 34,500.00 | 34,500.10 | 33,851.30 | 34,302.55 | 0.0M |
| 2025-03-11 | 34,000.00 | 34,399.80 | 33,230.50 | 34,131.40 | 0.0M |
| 2025-03-10 | 36,200.00 | 36,200.00 | 34,280.05 | 34,499.45 | 0.0M |
| 2025-03-07 | 35,140.85 | 36,011.25 | 35,140.85 | 35,812.80 | 0.0M |
| 2025-03-06 | 34,500.00 | 35,290.00 | 34,500.00 | 35,140.85 | 0.0M |
| 2025-03-05 | 33,612.10 | 34,642.70 | 33,612.10 | 34,314.30 | 0.0M |
| 2025-03-04 | 33,500.00 | 34,060.75 | 33,409.15 | 33,612.10 | 0.0M |
| 2025-03-03 | 33,800.00 | 34,250.00 | 33,450.10 | 33,842.00 | 0.0M |
| 2025-02-28 | 33,555.65 | 34,167.85 | 33,555.65 | 33,701.65 | 0.0M |
| 2025-02-27 | 33,401.00 | 34,199.80 | 33,401.00 | 33,871.55 | 0.0M |
| 2025-02-25 | 33,649.00 | 33,792.10 | 33,401.00 | 33,575.55 | 0.0M |
| 2025-02-24 | 33,700.00 | 33,739.90 | 33,232.55 | 33,482.25 | 0.0M |
| 2025-02-21 | 33,607.00 | 34,220.45 | 33,455.00 | 33,813.40 | 0.0M |
| 2025-02-20 | 33,600.00 | 33,997.80 | 33,519.00 | 33,762.40 | 0.0M |
| 2025-02-19 | 33,400.00 | 33,960.00 | 33,390.00 | 33,746.55 | 0.0M |
| 2025-02-18 | 33,834.05 | 33,979.80 | 33,294.15 | 33,389.55 | 0.0M |
| 2025-02-17 | 34,553.00 | 35,182.70 | 33,750.60 | 33,834.05 | 0.0M |
| 2025-02-14 | 35,379.00 | 35,774.45 | 34,313.00 | 34,690.95 | 0.0M |
| 2025-02-13 | 35,131.05 | 35,685.85 | 34,950.00 | 35,277.00 | 0.0M |
| 2025-02-12 | 36,600.05 | 36,852.00 | 34,707.45 | 34,953.65 | 0.0M |
| 2025-02-11 | 37,340.60 | 37,340.60 | 36,101.00 | 36,319.25 | 0.0M |
| 2025-02-10 | 38,301.00 | 38,597.15 | 36,511.00 | 37,140.15 | 0.0M |
| 2025-02-07 | 38,399.00 | 38,452.80 | 37,850.40 | 38,338.30 | 0.0M |
| 2025-02-06 | 38,500.00 | 38,700.00 | 38,000.00 | 38,201.50 | 0.0M |
| 2025-02-05 | 38,200.00 | 38,750.00 | 38,066.00 | 38,160.45 | 0.0M |
| 2025-02-04 | 38,448.00 | 38,649.80 | 37,620.00 | 38,237.15 | 0.0M |
| 2025-02-03 | 39,385.80 | 40,068.30 | 38,000.00 | 38,109.85 | 0.0M |
| 2025-02-01 | 40,777.05 | 41,333.05 | 39,200.50 | 39,385.80 | 0.0M |
| 2025-01-31 | 40,508.30 | 40,890.00 | 39,904.90 | 40,472.25 | 0.0M |
| 2025-01-30 | 40,070.00 | 41,542.55 | 40,070.00 | 40,508.30 | 0.0M |
| 2025-01-29 | 39,174.00 | 40,998.90 | 39,174.00 | 40,040.60 | 0.0M |
| 2025-01-28 | 40,149.00 | 40,414.90 | 38,401.10 | 39,024.30 | 0.0M |
| 2025-01-27 | 41,005.00 | 41,421.50 | 39,526.10 | 39,786.15 | 0.0M |
| 2025-01-24 | 42,100.00 | 42,100.00 | 41,539.55 | 41,626.50 | 0.0M |
| 2025-01-23 | 40,496.00 | 42,065.90 | 40,351.30 | 41,600.90 | 0.0M |
| 2025-01-22 | 40,430.10 | 40,798.45 | 40,040.00 | 40,496.00 | 0.0M |
| 2025-01-21 | 40,820.95 | 40,900.95 | 40,200.05 | 40,330.20 | 0.0M |
| 2025-01-20 | 40,700.45 | 40,982.55 | 40,451.80 | 40,544.10 | 0.0M |
| 2025-01-17 | 40,401.00 | 40,878.95 | 40,401.00 | 40,597.00 | 0.0M |
| 2025-01-16 | 40,886.05 | 41,285.45 | 40,600.00 | 40,717.00 | 0.0M |
| 2025-01-15 | 40,891.00 | 41,099.90 | 40,385.00 | 40,886.05 | 0.0M |
| 2025-01-14 | 40,185.90 | 40,945.10 | 40,185.90 | 40,585.15 | 0.0M |
| 2025-01-13 | 41,340.75 | 41,560.90 | 39,834.65 | 40,125.00 | 0.0M |
| 2025-01-10 | 42,000.00 | 42,573.30 | 41,100.10 | 41,340.75 | 0.0M |
| 2025-01-09 | 41,910.00 | 42,499.95 | 41,906.45 | 42,151.70 | 0.0M |
| 2025-01-08 | 42,567.00 | 43,200.00 | 41,750.05 | 41,907.15 | 0.0M |
| 2025-01-07 | 42,136.45 | 42,998.75 | 42,136.45 | 42,687.65 | 0.0M |
| 2025-01-06 | 43,082.80 | 43,325.00 | 41,479.40 | 41,760.00 | 0.0M |
| 2025-01-03 | 42,454.15 | 43,732.55 | 42,430.00 | 43,082.80 | 0.0M |
| 2025-01-02 | 42,256.25 | 42,679.95 | 42,086.25 | 42,370.10 | 0.0M |
| 2025-01-01 | 41,950.00 | 42,469.20 | 41,949.95 | 42,136.60 | 0.0M |