5,937.40
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5,879.82 | 5,880.42 | 5,879.29 | 5,879.29 | 0.0K |
| 09:31 | 5,879.20 | 5,882.01 | 5,879.04 | 5,881.57 | 0.0K |
| 09:32 | 5,881.64 | 5,886.04 | 5,881.64 | 5,885.69 | 0.0K |
| 09:33 | 5,886.31 | 5,887.41 | 5,886.31 | 5,887.34 | 0.0K |
| 09:34 | 5,887.17 | 5,887.82 | 5,887.14 | 5,887.44 | 0.0K |
| 09:35 | 5,887.13 | 5,888.29 | 5,887.03 | 5,887.51 | 0.0K |
| 09:36 | 5,887.59 | 5,888.96 | 5,887.59 | 5,888.18 | 0.0K |
| 09:37 | 5,888.39 | 5,889.13 | 5,888.39 | 5,888.67 | 0.0K |
| 09:38 | 5,888.43 | 5,888.94 | 5,888.33 | 5,888.42 | 0.0K |
| 09:39 | 5,888.48 | 5,889.08 | 5,888.48 | 5,889.01 | 0.0K |
| 09:40 | 5,889.11 | 5,893.96 | 5,889.11 | 5,893.89 | 0.0K |
| 09:41 | 5,894.02 | 5,895.75 | 5,894.02 | 5,895.65 | 0.0K |
| 09:42 | 5,895.40 | 5,900.23 | 5,895.40 | 5,900.23 | 0.0K |
| 09:43 | 5,900.20 | 5,908.41 | 5,900.20 | 5,907.73 | 0.0K |
| 09:44 | 5,907.56 | 5,907.56 | 5,906.31 | 5,907.04 | 0.0K |
| 09:45 | 5,906.94 | 5,906.94 | 5,905.74 | 5,906.39 | 0.0K |
| 09:46 | 5,906.44 | 5,908.74 | 5,906.44 | 5,908.74 | 0.0K |
| 09:47 | 5,908.90 | 5,911.30 | 5,908.90 | 5,910.73 | 0.0K |
| 09:48 | 5,910.68 | 5,911.40 | 5,910.68 | 5,911.22 | 0.0K |
| 09:49 | 5,911.22 | 5,912.15 | 5,911.22 | 5,911.92 | 0.0K |
| 09:50 | 5,911.92 | 5,913.32 | 5,908.12 | 5,908.12 | 0.0K |
| 09:51 | 5,907.31 | 5,907.66 | 5,906.56 | 5,907.57 | 0.0K |
| 09:52 | 5,908.07 | 5,908.65 | 5,908.07 | 5,908.17 | 0.0K |
| 09:53 | 5,908.17 | 5,910.39 | 5,908.17 | 5,910.39 | 0.0K |
| 09:54 | 5,910.22 | 5,910.89 | 5,910.10 | 5,910.10 | 0.0K |
| 09:55 | 5,910.24 | 5,911.17 | 5,909.70 | 5,911.15 | 0.0K |
| 09:56 | 5,911.05 | 5,911.29 | 5,910.28 | 5,910.58 | 0.0K |
| 09:57 | 5,910.69 | 5,911.39 | 5,910.69 | 5,911.35 | 0.0K |
| 09:58 | 5,911.25 | 5,912.82 | 5,911.07 | 5,912.70 | 0.0K |
| 09:59 | 5,912.59 | 5,915.26 | 5,912.59 | 5,915.26 | 0.0K |
| 10:00 | 5,915.43 | 5,917.15 | 5,915.43 | 5,916.36 | 0.0K |
| 10:01 | 5,916.39 | 5,916.87 | 5,914.95 | 5,914.95 | 0.0K |
| 10:02 | 5,914.85 | 5,914.85 | 5,910.34 | 5,910.38 | 0.0K |
| 10:03 | 5,909.39 | 5,909.39 | 5,907.01 | 5,907.01 | 0.0K |
| 10:04 | 5,907.05 | 5,907.07 | 5,906.19 | 5,906.87 | 0.0K |
| 10:05 | 5,906.89 | 5,907.47 | 5,906.89 | 5,906.91 | 0.0K |
| 10:06 | 5,907.03 | 5,907.18 | 5,906.12 | 5,907.18 | 0.0K |
| 10:07 | 5,907.25 | 5,907.25 | 5,905.35 | 5,905.81 | 0.0K |
| 10:08 | 5,905.89 | 5,907.16 | 5,905.61 | 5,906.91 | 0.0K |
| 10:09 | 5,906.52 | 5,906.78 | 5,905.66 | 5,906.68 | 0.0K |
| 10:10 | 5,906.61 | 5,907.65 | 5,906.61 | 5,907.11 | 0.0K |
| 10:11 | 5,907.21 | 5,907.70 | 5,906.99 | 5,907.44 | 0.0K |
| 10:12 | 5,907.61 | 5,908.46 | 5,907.61 | 5,908.46 | 0.0K |
| 10:13 | 5,908.39 | 5,908.39 | 5,905.94 | 5,905.94 | 0.0K |
| 10:14 | 5,905.69 | 5,906.03 | 5,904.16 | 5,904.16 | 0.0K |
| 10:15 | 5,904.23 | 5,904.23 | 5,902.39 | 5,902.39 | 0.0K |
| 10:16 | 5,902.51 | 5,904.02 | 5,902.51 | 5,903.79 | 0.0K |
| 10:17 | 5,903.80 | 5,904.07 | 5,903.44 | 5,903.75 | 0.0K |
| 10:18 | 5,903.86 | 5,903.86 | 5,902.47 | 5,902.47 | 0.0K |
| 10:19 | 5,902.44 | 5,903.96 | 5,902.44 | 5,903.54 | 0.0K |
| 10:20 | 5,903.27 | 5,903.43 | 5,902.34 | 5,903.43 | 0.0K |
| 10:21 | 5,903.74 | 5,903.90 | 5,903.28 | 5,903.54 | 0.0K |
| 10:22 | 5,903.64 | 5,903.95 | 5,903.27 | 5,903.29 | 0.0K |
| 10:23 | 5,903.09 | 5,903.23 | 5,901.05 | 5,901.77 | 0.0K |
| 10:24 | 5,901.73 | 5,901.79 | 5,899.67 | 5,900.07 | 0.0K |
| 10:25 | 5,899.88 | 5,899.88 | 5,898.23 | 5,898.23 | 0.0K |
| 10:26 | 5,899.65 | 5,899.73 | 5,899.04 | 5,899.21 | 0.0K |
| 10:27 | 5,899.26 | 5,899.26 | 5,898.75 | 5,898.82 | 0.0K |
| 10:28 | 5,898.76 | 5,899.13 | 5,898.48 | 5,899.13 | 0.0K |
| 10:29 | 5,898.94 | 5,900.21 | 5,898.94 | 5,900.10 | 0.0K |
| 10:30 | 5,900.16 | 5,900.16 | 5,899.44 | 5,899.86 | 0.0K |
| 10:31 | 5,899.87 | 5,899.87 | 5,897.14 | 5,897.31 | 0.0K |
| 10:32 | 5,897.36 | 5,897.62 | 5,896.76 | 5,896.97 | 0.0K |
| 10:33 | 5,896.95 | 5,897.72 | 5,896.63 | 5,897.72 | 0.0K |
| 10:34 | 5,897.59 | 5,897.59 | 5,897.21 | 5,897.52 | 0.0K |
| 10:35 | 5,897.55 | 5,897.55 | 5,896.14 | 5,896.32 | 0.0K |
| 10:36 | 5,896.27 | 5,897.17 | 5,896.19 | 5,896.19 | 0.0K |
| 10:37 | 5,896.22 | 5,896.22 | 5,895.79 | 5,896.17 | 0.0K |
| 10:38 | 5,896.25 | 5,898.12 | 5,896.02 | 5,898.12 | 0.0K |
| 10:39 | 5,898.12 | 5,898.97 | 5,897.99 | 5,898.97 | 0.0K |
| 10:40 | 5,899.00 | 5,899.53 | 5,898.49 | 5,899.53 | 0.0K |
| 10:41 | 5,899.45 | 5,899.66 | 5,899.45 | 5,899.67 | 0.0K |
| 10:42 | 5,899.81 | 5,899.95 | 5,899.43 | 5,899.95 | 0.0K |
| 10:43 | 5,899.98 | 5,900.08 | 5,899.52 | 5,899.66 | 0.0K |
| 10:44 | 5,899.61 | 5,899.66 | 5,898.92 | 5,898.92 | 0.0K |
| 10:45 | 5,898.89 | 5,899.77 | 5,898.13 | 5,898.13 | 0.0K |
| 10:46 | 5,898.03 | 5,898.56 | 5,897.41 | 5,897.41 | 0.0K |
| 10:47 | 5,897.35 | 5,897.35 | 5,896.38 | 5,896.62 | 0.0K |
| 10:48 | 5,896.72 | 5,897.93 | 5,896.72 | 5,897.66 | 0.0K |
| 10:49 | 5,897.58 | 5,897.58 | 5,895.90 | 5,895.90 | 0.0K |
| 10:50 | 5,895.66 | 5,895.66 | 5,893.72 | 5,893.72 | 0.0K |
| 10:51 | 5,893.71 | 5,895.55 | 5,893.71 | 5,895.55 | 0.0K |
| 10:52 | 5,895.64 | 5,895.75 | 5,895.52 | 5,895.52 | 0.0K |
| 10:53 | 5,895.56 | 5,895.56 | 5,894.65 | 5,894.65 | 0.0K |
| 10:54 | 5,894.43 | 5,894.43 | 5,894.11 | 5,894.39 | 0.0K |
| 10:55 | 5,894.34 | 5,896.16 | 5,894.34 | 5,896.16 | 0.0K |
| 10:56 | 5,896.17 | 5,896.28 | 5,895.44 | 5,895.59 | 0.0K |
| 10:57 | 5,895.68 | 5,896.16 | 5,895.68 | 5,896.07 | 0.0K |
| 10:58 | 5,895.99 | 5,896.36 | 5,895.99 | 5,896.14 | 0.0K |
| 10:59 | 5,896.13 | 5,896.36 | 5,895.23 | 5,895.23 | 0.0K |
| 11:00 | 5,895.25 | 5,895.69 | 5,895.25 | 5,895.24 | 0.0K |
| 11:01 | 5,894.99 | 5,895.10 | 5,894.14 | 5,894.27 | 0.0K |
| 11:02 | 5,894.24 | 5,894.46 | 5,893.86 | 5,893.86 | 0.0K |
| 11:03 | 5,893.95 | 5,895.15 | 5,893.95 | 5,895.05 | 0.0K |
| 11:04 | 5,894.98 | 5,895.16 | 5,894.45 | 5,894.45 | 0.0K |
| 11:05 | 5,894.43 | 5,894.63 | 5,893.58 | 5,893.58 | 0.0K |
| 11:06 | 5,893.53 | 5,893.96 | 5,893.33 | 5,893.54 | 0.0K |
| 11:07 | 5,893.57 | 5,894.17 | 5,893.57 | 5,894.19 | 0.0K |
| 11:08 | 5,894.19 | 5,894.46 | 5,893.75 | 5,894.24 | 0.0K |
| 11:09 | 5,894.16 | 5,894.25 | 5,893.63 | 5,893.63 | 0.0K |
| 11:10 | 5,893.63 | 5,893.72 | 5,893.32 | 5,893.42 | 0.0K |
| 11:11 | 5,893.41 | 5,894.96 | 5,893.41 | 5,894.14 | 0.0K |
| 11:12 | 5,894.03 | 5,894.07 | 5,893.13 | 5,893.32 | 0.0K |
| 11:13 | 5,893.42 | 5,893.96 | 5,892.90 | 5,892.90 | 0.0K |
| 11:14 | 5,893.21 | 5,893.26 | 5,891.46 | 5,891.46 | 0.0K |
| 11:15 | 5,891.57 | 5,891.57 | 5,890.93 | 5,891.53 | 0.0K |
| 11:16 | 5,891.33 | 5,893.25 | 5,891.33 | 5,893.30 | 0.0K |
| 11:17 | 5,893.30 | 5,894.09 | 5,893.30 | 5,894.09 | 0.0K |
| 11:18 | 5,894.03 | 5,894.58 | 5,894.03 | 5,894.38 | 0.0K |
| 11:19 | 5,894.45 | 5,896.26 | 5,894.45 | 5,896.26 | 0.0K |
| 11:20 | 5,896.40 | 5,896.52 | 5,896.35 | 5,896.33 | 0.0K |
| 11:21 | 5,896.17 | 5,896.83 | 5,895.90 | 5,896.83 | 0.0K |
| 11:22 | 5,896.87 | 5,897.41 | 5,896.84 | 5,896.94 | 0.0K |
| 11:23 | 5,897.01 | 5,897.96 | 5,897.01 | 5,897.60 | 0.0K |
| 11:24 | 5,897.64 | 5,898.27 | 5,897.64 | 5,898.28 | 0.0K |
| 11:25 | 5,898.37 | 5,900.42 | 5,898.37 | 5,900.31 | 0.0K |
| 11:26 | 5,900.27 | 5,901.89 | 5,900.27 | 5,901.89 | 0.0K |
| 11:27 | 5,901.91 | 5,902.20 | 5,901.91 | 5,902.11 | 0.0K |
| 11:28 | 5,902.17 | 5,902.88 | 5,902.17 | 5,902.88 | 0.0K |
| 11:29 | 5,902.86 | 5,904.97 | 5,902.86 | 5,904.97 | 0.0K |
| 11:30 | 5,905.29 | 5,906.98 | 5,905.29 | 5,906.86 | 0.0K |
| 11:31 | 5,906.87 | 5,907.22 | 5,906.87 | 5,907.22 | 0.0K |
| 11:32 | 5,907.27 | 5,908.15 | 5,907.27 | 5,908.15 | 0.0K |
| 11:33 | 5,908.23 | 5,908.27 | 5,907.73 | 5,907.79 | 0.0K |
| 11:34 | 5,907.84 | 5,907.97 | 5,907.65 | 5,907.67 | 0.0K |
| 11:35 | 5,907.79 | 5,908.05 | 5,907.63 | 5,907.63 | 0.0K |
| 11:36 | 5,907.70 | 5,908.32 | 5,907.63 | 5,908.32 | 0.0K |
| 11:37 | 5,908.26 | 5,908.37 | 5,907.49 | 5,907.49 | 0.0K |
| 11:38 | 5,907.49 | 5,907.49 | 5,907.05 | 5,907.05 | 0.0K |
| 11:39 | 5,907.01 | 5,907.01 | 5,905.87 | 5,906.55 | 0.0K |
| 11:40 | 5,906.56 | 5,907.05 | 5,906.52 | 5,906.63 | 0.0K |
| 11:41 | 5,906.81 | 5,907.66 | 5,906.81 | 5,907.63 | 0.0K |
| 11:42 | 5,907.64 | 5,907.76 | 5,907.03 | 5,907.65 | 0.0K |
| 11:43 | 5,907.87 | 5,909.44 | 5,907.87 | 5,909.44 | 0.0K |
| 11:44 | 5,909.61 | 5,911.00 | 5,909.61 | 5,911.00 | 0.0K |
| 11:45 | 5,910.98 | 5,910.98 | 5,910.24 | 5,910.23 | 0.0K |
| 11:46 | 5,910.18 | 5,910.18 | 5,909.64 | 5,909.63 | 0.0K |
| 11:47 | 5,909.62 | 5,909.79 | 5,909.14 | 5,909.14 | 0.0K |
| 11:48 | 5,909.12 | 5,909.39 | 5,909.12 | 5,909.35 | 0.0K |
| 11:49 | 5,909.50 | 5,909.75 | 5,909.50 | 5,909.75 | 0.0K |
| 11:50 | 5,909.75 | 5,909.75 | 5,907.73 | 5,907.73 | 0.0K |
| 11:51 | 5,907.76 | 5,908.72 | 5,907.76 | 5,908.72 | 0.0K |
| 11:52 | 5,908.72 | 5,908.72 | 5,908.00 | 5,908.00 | 0.0K |
| 11:53 | 5,907.72 | 5,907.72 | 5,906.75 | 5,906.75 | 0.0K |
| 11:54 | 5,906.73 | 5,906.73 | 5,905.85 | 5,906.10 | 0.0K |
| 11:55 | 5,906.09 | 5,906.09 | 5,905.70 | 5,905.92 | 0.0K |
| 11:56 | 5,906.00 | 5,906.35 | 5,906.00 | 5,906.04 | 0.0K |
| 11:57 | 5,905.83 | 5,905.88 | 5,905.31 | 5,905.31 | 0.0K |
| 11:58 | 5,905.44 | 5,905.44 | 5,904.27 | 5,904.27 | 0.0K |
| 11:59 | 5,904.17 | 5,904.17 | 5,903.41 | 5,903.41 | 0.0K |
| 12:00 | 5,903.43 | 5,903.50 | 5,902.37 | 5,902.51 | 0.0K |
| 12:01 | 5,902.49 | 5,902.49 | 5,901.52 | 5,901.64 | 0.0K |
| 12:02 | 5,901.52 | 5,902.25 | 5,901.52 | 5,901.85 | 0.0K |
| 12:03 | 5,901.60 | 5,901.87 | 5,901.53 | 5,901.55 | 0.0K |
| 12:04 | 5,901.50 | 5,901.67 | 5,901.31 | 5,901.45 | 0.0K |
| 12:05 | 5,901.47 | 5,902.32 | 5,901.47 | 5,902.32 | 0.0K |
| 12:06 | 5,902.35 | 5,905.03 | 5,902.35 | 5,905.03 | 0.0K |
| 12:07 | 5,905.05 | 5,905.05 | 5,904.62 | 5,904.80 | 0.0K |
| 12:08 | 5,904.83 | 5,904.89 | 5,904.22 | 5,904.27 | 0.0K |
| 12:09 | 5,904.27 | 5,904.27 | 5,903.44 | 5,903.47 | 0.0K |
| 12:10 | 5,903.47 | 5,903.47 | 5,902.33 | 5,902.38 | 0.0K |
| 12:11 | 5,902.39 | 5,903.07 | 5,902.39 | 5,903.01 | 0.0K |
| 12:12 | 5,902.95 | 5,905.89 | 5,902.95 | 5,905.73 | 0.0K |
| 12:13 | 5,905.72 | 5,905.72 | 5,905.34 | 5,905.59 | 0.0K |
| 12:14 | 5,905.60 | 5,906.25 | 5,905.60 | 5,906.25 | 0.0K |
| 12:15 | 5,906.43 | 5,908.26 | 5,906.43 | 5,908.18 | 0.0K |
| 12:16 | 5,908.18 | 5,908.26 | 5,907.95 | 5,908.19 | 0.0K |
| 12:17 | 5,908.36 | 5,908.36 | 5,907.65 | 5,908.08 | 0.0K |
| 12:18 | 5,908.29 | 5,908.29 | 5,907.84 | 5,907.99 | 0.0K |
| 12:19 | 5,908.02 | 5,908.35 | 5,908.02 | 5,908.31 | 0.0K |
| 12:20 | 5,908.40 | 5,909.69 | 5,908.40 | 5,909.69 | 0.0K |
| 12:21 | 5,910.00 | 5,911.51 | 5,910.00 | 5,911.44 | 0.0K |
| 12:22 | 5,911.46 | 5,912.03 | 5,911.46 | 5,912.03 | 0.0K |
| 12:23 | 5,912.12 | 5,913.26 | 5,912.12 | 5,913.22 | 0.0K |
| 12:24 | 5,913.22 | 5,914.19 | 5,913.22 | 5,914.19 | 0.0K |
| 12:25 | 5,914.15 | 5,915.97 | 5,914.15 | 5,915.93 | 0.0K |
| 12:26 | 5,915.93 | 5,916.72 | 5,915.84 | 5,916.60 | 0.0K |
| 12:27 | 5,916.74 | 5,917.08 | 5,916.56 | 5,916.56 | 0.0K |
| 12:28 | 5,916.54 | 5,916.54 | 5,915.63 | 5,915.72 | 0.0K |
| 12:29 | 5,915.66 | 5,916.42 | 5,915.66 | 5,916.38 | 0.0K |
| 12:30 | 5,916.39 | 5,916.96 | 5,916.39 | 5,916.84 | 0.0K |
| 12:31 | 5,916.89 | 5,917.17 | 5,915.61 | 5,915.61 | 0.0K |
| 12:32 | 5,915.51 | 5,915.51 | 5,913.69 | 5,913.69 | 0.0K |
| 12:33 | 5,913.66 | 5,913.66 | 5,909.45 | 5,909.45 | 0.0K |
| 12:34 | 5,909.52 | 5,911.47 | 5,909.42 | 5,911.33 | 0.0K |
| 12:35 | 5,911.33 | 5,911.33 | 5,910.83 | 5,911.00 | 0.0K |
| 12:36 | 5,910.93 | 5,911.95 | 5,910.76 | 5,911.95 | 0.0K |
| 12:37 | 5,912.71 | 5,913.49 | 5,912.71 | 5,913.49 | 0.0K |
| 12:38 | 5,913.49 | 5,913.85 | 5,913.49 | 5,913.63 | 0.0K |
| 12:39 | 5,913.49 | 5,914.19 | 5,913.43 | 5,914.19 | 0.0K |
| 12:40 | 5,914.20 | 5,914.20 | 5,913.34 | 5,913.34 | 0.0K |
| 12:41 | 5,913.29 | 5,913.42 | 5,913.14 | 5,913.17 | 0.0K |
| 12:42 | 5,913.31 | 5,913.31 | 5,913.04 | 5,913.06 | 0.0K |
| 12:43 | 5,913.04 | 5,913.33 | 5,911.93 | 5,911.96 | 0.0K |
| 12:44 | 5,912.22 | 5,912.99 | 5,912.22 | 5,912.88 | 0.0K |
| 12:45 | 5,912.85 | 5,913.26 | 5,912.85 | 5,913.03 | 0.0K |
| 12:46 | 5,912.95 | 5,912.96 | 5,912.50 | 5,912.72 | 0.0K |
| 12:47 | 5,912.71 | 5,912.71 | 5,912.54 | 5,912.71 | 0.0K |
| 12:48 | 5,912.70 | 5,912.96 | 5,912.35 | 5,912.93 | 0.0K |
| 12:49 | 5,913.02 | 5,914.76 | 5,913.02 | 5,914.76 | 0.0K |
| 12:50 | 5,914.80 | 5,914.99 | 5,914.65 | 5,914.55 | 0.0K |
| 12:51 | 5,914.35 | 5,914.35 | 5,913.94 | 5,914.17 | 0.0K |
| 12:52 | 5,914.15 | 5,914.77 | 5,914.15 | 5,914.79 | 0.0K |
| 12:53 | 5,914.95 | 5,915.06 | 5,914.81 | 5,915.05 | 0.0K |
| 12:54 | 5,915.07 | 5,915.07 | 5,914.94 | 5,914.98 | 0.0K |
| 12:55 | 5,915.05 | 5,915.19 | 5,914.82 | 5,915.19 | 0.0K |
| 12:56 | 5,915.19 | 5,915.19 | 5,915.05 | 5,915.04 | 0.0K |
| 12:57 | 5,915.05 | 5,917.21 | 5,914.83 | 5,917.21 | 0.0K |
| 12:58 | 5,917.26 | 5,918.06 | 5,917.14 | 5,918.06 | 0.0K |
| 12:59 | 5,918.02 | 5,919.17 | 5,918.02 | 5,919.17 | 0.0K |
| 13:00 | 5,919.08 | 5,919.40 | 5,919.08 | 5,919.15 | 0.0K |
| 13:01 | 5,919.00 | 5,919.32 | 5,918.79 | 5,919.21 | 0.0K |
| 13:02 | 5,919.23 | 5,919.86 | 5,919.23 | 5,919.75 | 0.0K |
| 13:03 | 5,919.74 | 5,919.74 | 5,918.81 | 5,919.12 | 0.0K |
| 13:04 | 5,919.16 | 5,919.16 | 5,918.73 | 5,918.73 | 0.0K |
| 13:05 | 5,918.69 | 5,919.34 | 5,918.61 | 5,919.34 | 0.0K |
| 13:06 | 5,919.28 | 5,920.87 | 5,919.24 | 5,920.87 | 0.0K |
| 13:07 | 5,920.87 | 5,920.87 | 5,919.44 | 5,919.55 | 0.0K |
| 13:08 | 5,919.51 | 5,919.55 | 5,919.06 | 5,919.26 | 0.0K |
| 13:09 | 5,919.36 | 5,919.36 | 5,918.84 | 5,919.01 | 0.0K |
| 13:10 | 5,918.95 | 5,919.72 | 5,918.95 | 5,919.64 | 0.0K |
| 13:11 | 5,919.59 | 5,919.59 | 5,918.95 | 5,918.98 | 0.0K |
| 13:12 | 5,919.10 | 5,919.26 | 5,919.03 | 5,919.06 | 0.0K |
| 13:13 | 5,919.16 | 5,919.16 | 5,918.73 | 5,918.69 | 0.0K |
| 13:14 | 5,918.66 | 5,919.08 | 5,918.66 | 5,919.08 | 0.0K |
| 13:15 | 5,919.18 | 5,919.97 | 5,919.18 | 5,919.97 | 0.0K |
| 13:16 | 5,919.96 | 5,920.06 | 5,919.85 | 5,919.98 | 0.0K |
| 13:17 | 5,920.04 | 5,920.27 | 5,920.04 | 5,920.27 | 0.0K |
| 13:18 | 5,920.28 | 5,920.28 | 5,919.87 | 5,920.00 | 0.0K |
| 13:19 | 5,920.01 | 5,920.01 | 5,919.51 | 5,919.64 | 0.0K |
| 13:20 | 5,919.65 | 5,919.65 | 5,918.43 | 5,918.46 | 0.0K |
| 13:21 | 5,918.41 | 5,918.80 | 5,918.41 | 5,918.80 | 0.0K |
| 13:22 | 5,918.80 | 5,920.83 | 5,918.80 | 5,920.83 | 0.0K |
| 13:23 | 5,920.79 | 5,922.29 | 5,920.79 | 5,922.27 | 0.0K |
| 13:24 | 5,922.31 | 5,923.36 | 5,922.23 | 5,923.36 | 0.0K |
| 13:25 | 5,923.63 | 5,924.08 | 5,923.63 | 5,923.96 | 0.0K |
| 13:26 | 5,923.80 | 5,924.68 | 5,923.80 | 5,924.68 | 0.0K |
| 13:27 | 5,924.74 | 5,924.74 | 5,924.03 | 5,924.03 | 0.0K |
| 13:28 | 5,924.00 | 5,924.31 | 5,923.93 | 5,924.19 | 0.0K |
| 13:29 | 5,924.15 | 5,924.16 | 5,923.93 | 5,924.06 | 0.0K |
| 13:30 | 5,924.19 | 5,924.37 | 5,924.19 | 5,924.24 | 0.0K |
| 13:31 | 5,924.28 | 5,924.28 | 5,923.18 | 5,923.26 | 0.0K |
| 13:32 | 5,923.17 | 5,923.30 | 5,922.47 | 5,922.58 | 0.0K |
| 13:33 | 5,922.58 | 5,922.70 | 5,922.41 | 5,922.41 | 0.0K |
| 13:34 | 5,922.40 | 5,922.56 | 5,921.62 | 5,921.62 | 0.0K |
| 13:35 | 5,921.52 | 5,922.48 | 5,921.52 | 5,922.35 | 0.0K |
| 13:36 | 5,922.31 | 5,922.62 | 5,922.31 | 5,922.62 | 0.0K |
| 13:37 | 5,922.55 | 5,922.88 | 5,922.55 | 5,922.83 | 0.0K |
| 13:38 | 5,922.75 | 5,922.89 | 5,922.20 | 5,922.33 | 0.0K |
| 13:39 | 5,922.34 | 5,922.65 | 5,921.97 | 5,921.97 | 0.0K |
| 13:40 | 5,922.06 | 5,922.47 | 5,921.83 | 5,921.83 | 0.0K |
| 13:41 | 5,921.82 | 5,922.25 | 5,921.74 | 5,922.25 | 0.0K |
| 13:42 | 5,922.21 | 5,922.21 | 5,921.90 | 5,921.91 | 0.0K |
| 13:43 | 5,921.90 | 5,922.25 | 5,921.78 | 5,922.25 | 0.0K |
| 13:44 | 5,922.32 | 5,922.57 | 5,922.23 | 5,922.29 | 0.0K |
| 13:45 | 5,922.29 | 5,922.29 | 5,921.92 | 5,921.92 | 0.0K |
| 13:46 | 5,921.90 | 5,921.90 | 5,921.04 | 5,921.12 | 0.0K |
| 13:47 | 5,921.05 | 5,921.15 | 5,921.05 | 5,921.17 | 0.0K |
| 13:48 | 5,921.21 | 5,921.21 | 5,920.71 | 5,920.94 | 0.0K |
| 13:49 | 5,920.85 | 5,920.85 | 5,920.03 | 5,920.03 | 0.0K |
| 13:50 | 5,920.11 | 5,920.11 | 5,919.32 | 5,919.32 | 0.0K |
| 13:51 | 5,919.25 | 5,919.26 | 5,918.94 | 5,918.89 | 0.0K |
| 13:52 | 5,918.85 | 5,919.38 | 5,918.85 | 5,919.34 | 0.0K |
| 13:53 | 5,919.21 | 5,919.56 | 5,919.21 | 5,919.61 | 0.0K |
| 13:54 | 5,919.54 | 5,919.54 | 5,918.73 | 5,918.73 | 0.0K |
| 13:55 | 5,918.72 | 5,919.12 | 5,918.62 | 5,918.66 | 0.0K |
| 13:56 | 5,918.63 | 5,918.67 | 5,918.55 | 5,918.67 | 0.0K |
| 13:57 | 5,918.60 | 5,919.78 | 5,918.60 | 5,919.78 | 0.0K |
| 13:58 | 5,919.81 | 5,922.19 | 5,919.81 | 5,922.19 | 0.0K |
| 13:59 | 5,922.31 | 5,923.25 | 5,922.31 | 5,923.25 | 0.0K |
| 14:00 | 5,923.40 | 5,924.28 | 5,923.40 | 5,924.22 | 0.0K |
| 14:01 | 5,924.21 | 5,924.30 | 5,923.24 | 5,923.24 | 0.0K |
| 14:02 | 5,923.24 | 5,923.24 | 5,922.72 | 5,923.00 | 0.0K |
| 14:03 | 5,923.00 | 5,923.17 | 5,922.84 | 5,923.20 | 0.0K |
| 14:04 | 5,923.19 | 5,923.38 | 5,922.74 | 5,923.04 | 0.0K |
| 14:05 | 5,922.88 | 5,922.88 | 5,919.98 | 5,919.98 | 0.0K |
| 14:06 | 5,919.88 | 5,919.88 | 5,919.24 | 5,919.83 | 0.0K |
| 14:07 | 5,919.81 | 5,920.10 | 5,919.81 | 5,919.96 | 0.0K |
| 14:08 | 5,920.31 | 5,920.43 | 5,919.84 | 5,919.87 | 0.0K |
| 14:09 | 5,919.93 | 5,920.38 | 5,919.93 | 5,919.95 | 0.0K |
| 14:10 | 5,919.89 | 5,919.89 | 5,919.34 | 5,919.32 | 0.0K |
| 14:11 | 5,919.32 | 5,919.32 | 5,918.91 | 5,919.02 | 0.0K |
| 14:12 | 5,918.91 | 5,922.45 | 5,918.91 | 5,922.45 | 0.0K |
| 14:13 | 5,922.60 | 5,923.00 | 5,922.60 | 5,922.75 | 0.0K |
| 14:14 | 5,922.62 | 5,923.18 | 5,922.53 | 5,923.18 | 0.0K |
| 14:15 | 5,923.22 | 5,925.18 | 5,923.22 | 5,925.18 | 0.0K |
| 14:16 | 5,925.32 | 5,925.58 | 5,925.32 | 5,925.58 | 0.0K |
| 14:17 | 5,925.71 | 5,926.56 | 5,925.71 | 5,926.62 | 0.0K |
| 14:18 | 5,926.58 | 5,926.58 | 5,926.42 | 5,926.55 | 0.0K |
| 14:19 | 5,926.54 | 5,926.54 | 5,926.13 | 5,926.15 | 0.0K |
| 14:20 | 5,925.92 | 5,925.97 | 5,925.53 | 5,925.65 | 0.0K |
| 14:21 | 5,925.59 | 5,926.90 | 5,925.59 | 5,926.90 | 0.0K |
| 14:22 | 5,926.05 | 5,926.19 | 5,925.98 | 5,926.21 | 0.0K |
| 14:23 | 5,926.25 | 5,926.25 | 5,925.83 | 5,926.14 | 0.0K |
| 14:24 | 5,926.35 | 5,927.60 | 5,926.35 | 5,927.53 | 0.0K |
| 14:25 | 5,927.49 | 5,928.59 | 5,927.49 | 5,928.59 | 0.0K |
| 14:26 | 5,928.71 | 5,929.06 | 5,928.71 | 5,928.94 | 0.0K |
| 14:27 | 5,928.94 | 5,928.94 | 5,928.42 | 5,928.42 | 0.0K |
| 14:28 | 5,928.34 | 5,928.83 | 5,928.23 | 5,928.83 | 0.0K |
| 14:29 | 5,928.80 | 5,929.55 | 5,928.80 | 5,929.55 | 0.0K |
| 14:30 | 5,929.75 | 5,930.06 | 5,929.75 | 5,930.06 | 0.0K |
| 14:31 | 5,930.17 | 5,930.54 | 5,930.15 | 5,930.48 | 0.0K |
| 14:32 | 5,930.52 | 5,931.08 | 5,930.52 | 5,931.03 | 0.0K |
| 14:33 | 5,930.91 | 5,930.91 | 5,929.97 | 5,930.01 | 0.0K |
| 14:34 | 5,930.06 | 5,930.46 | 5,929.37 | 5,930.46 | 0.0K |
| 14:35 | 5,930.95 | 5,932.02 | 5,930.95 | 5,931.94 | 0.0K |
| 14:36 | 5,931.96 | 5,932.40 | 5,931.96 | 5,932.22 | 0.0K |
| 14:37 | 5,932.23 | 5,932.23 | 5,931.70 | 5,931.70 | 0.0K |
| 14:38 | 5,931.64 | 5,931.66 | 5,931.50 | 5,931.60 | 0.0K |
| 14:39 | 5,931.58 | 5,931.58 | 5,931.22 | 5,931.23 | 0.0K |
| 14:40 | 5,931.17 | 5,931.50 | 5,931.17 | 5,931.21 | 0.0K |
| 14:41 | 5,931.02 | 5,931.16 | 5,930.73 | 5,931.16 | 0.0K |
| 14:42 | 5,931.15 | 5,931.15 | 5,930.81 | 5,930.78 | 0.0K |
| 14:43 | 5,930.78 | 5,930.87 | 5,930.68 | 5,930.76 | 0.0K |
| 14:44 | 5,930.74 | 5,930.74 | 5,930.25 | 5,930.22 | 0.0K |
| 14:45 | 5,930.16 | 5,930.26 | 5,928.75 | 5,929.21 | 0.0K |
| 14:46 | 5,929.09 | 5,929.15 | 5,928.02 | 5,928.15 | 0.0K |
| 14:47 | 5,928.35 | 5,928.91 | 5,928.35 | 5,928.67 | 0.0K |
| 14:48 | 5,928.72 | 5,929.60 | 5,928.65 | 5,929.57 | 0.0K |
| 14:49 | 5,929.59 | 5,930.25 | 5,929.59 | 5,930.25 | 0.0K |
| 14:50 | 5,930.23 | 5,930.42 | 5,929.62 | 5,929.71 | 0.0K |
| 14:51 | 5,929.68 | 5,929.78 | 5,929.50 | 5,929.63 | 0.0K |
| 14:52 | 5,929.50 | 5,929.50 | 5,928.38 | 5,928.78 | 0.0K |
| 14:53 | 5,928.87 | 5,929.29 | 5,928.87 | 5,929.25 | 0.0K |
| 14:54 | 5,929.20 | 5,929.35 | 5,928.93 | 5,929.35 | 0.0K |
| 14:55 | 5,929.35 | 5,932.31 | 5,929.35 | 5,932.31 | 0.0K |
| 14:56 | 5,932.36 | 5,932.76 | 5,932.36 | 5,932.68 | 0.0K |
| 14:57 | 5,932.62 | 5,933.06 | 5,932.62 | 5,933.06 | 0.0K |
| 14:58 | 5,933.08 | 5,933.47 | 5,933.05 | 5,933.05 | 0.0K |
| 14:59 | 5,933.00 | 5,933.00 | 5,932.68 | 5,932.68 | 0.0K |
| 15:00 | 5,932.68 | 5,933.67 | 5,932.65 | 5,933.57 | 0.0K |
| 15:01 | 5,933.60 | 5,933.78 | 5,932.72 | 5,933.78 | 0.0K |
| 15:02 | 5,933.75 | 5,933.79 | 5,933.31 | 5,933.63 | 0.0K |
| 15:03 | 5,933.63 | 5,933.75 | 5,933.63 | 5,933.76 | 0.0K |
| 15:04 | 5,933.90 | 5,934.28 | 5,933.83 | 5,933.86 | 0.0K |
| 15:05 | 5,933.80 | 5,934.29 | 5,933.80 | 5,934.33 | 0.0K |
| 15:06 | 5,934.37 | 5,934.37 | 5,933.55 | 5,933.55 | 0.0K |
| 15:07 | 5,933.47 | 5,933.47 | 5,932.73 | 5,932.73 | 0.0K |
| 15:08 | 5,932.65 | 5,932.65 | 5,932.39 | 5,932.44 | 0.0K |
| 15:09 | 5,932.47 | 5,932.55 | 5,932.03 | 5,932.03 | 0.0K |
| 15:10 | 5,931.94 | 5,931.94 | 5,930.11 | 5,930.11 | 0.0K |
| 15:11 | 5,930.07 | 5,931.37 | 5,930.07 | 5,931.28 | 0.0K |
| 15:12 | 5,931.28 | 5,931.28 | 5,931.04 | 5,931.16 | 0.0K |
| 15:13 | 5,931.22 | 5,931.67 | 5,931.14 | 5,931.74 | 0.0K |
| 15:14 | 5,931.76 | 5,931.97 | 5,931.73 | 5,931.74 | 0.0K |
| 15:15 | 5,931.41 | 5,931.41 | 5,929.85 | 5,929.85 | 0.0K |
| 15:16 | 5,929.84 | 5,931.02 | 5,929.84 | 5,931.02 | 0.0K |
| 15:17 | 5,931.10 | 5,931.76 | 5,931.10 | 5,931.61 | 0.0K |
| 15:18 | 5,931.99 | 5,933.06 | 5,931.99 | 5,933.06 | 0.0K |
| 15:19 | 5,933.15 | 5,934.09 | 5,933.15 | 5,933.98 | 0.0K |
| 15:20 | 5,933.97 | 5,933.97 | 5,933.41 | 5,933.36 | 0.0K |
| 15:21 | 5,933.46 | 5,933.46 | 5,933.25 | 5,933.49 | 0.0K |
| 15:22 | 5,933.53 | 5,933.53 | 5,932.73 | 5,933.33 | 0.0K |
| 15:23 | 5,933.36 | 5,933.36 | 5,933.22 | 5,933.37 | 0.0K |
| 15:24 | 5,933.40 | 5,933.86 | 5,933.40 | 5,933.53 | 0.0K |
| 15:25 | 5,933.48 | 5,933.48 | 5,932.82 | 5,932.82 | 0.0K |
| 15:26 | 5,932.63 | 5,932.63 | 5,931.42 | 5,931.42 | 0.0K |
| 15:27 | 5,931.42 | 5,931.42 | 5,930.85 | 5,930.83 | 0.0K |
| 15:28 | 5,930.74 | 5,930.77 | 5,930.64 | 5,930.63 | 0.0K |
| 15:29 | 5,930.65 | 5,930.65 | 5,929.61 | 5,929.61 | 0.0K |
| 15:30 | 5,929.58 | 5,929.68 | 5,928.91 | 5,928.97 | 0.0K |
| 15:31 | 5,928.94 | 5,928.94 | 5,928.13 | 5,928.13 | 0.0K |
| 15:32 | 5,928.10 | 5,928.60 | 5,927.18 | 5,927.18 | 0.0K |
| 15:33 | 5,927.23 | 5,927.23 | 5,926.85 | 5,926.89 | 0.0K |
| 15:34 | 5,926.98 | 5,927.35 | 5,926.93 | 5,927.25 | 0.0K |
| 15:35 | 5,927.21 | 5,927.51 | 5,926.44 | 5,926.44 | 0.0K |
| 15:36 | 5,926.36 | 5,926.36 | 5,925.64 | 5,925.64 | 0.0K |
| 15:37 | 5,925.59 | 5,925.65 | 5,925.45 | 5,925.48 | 0.0K |
| 15:38 | 5,925.51 | 5,925.51 | 5,925.06 | 5,925.39 | 0.0K |
| 15:39 | 5,925.40 | 5,927.30 | 5,925.40 | 5,927.30 | 0.0K |
| 15:40 | 5,927.50 | 5,929.94 | 5,927.50 | 5,929.94 | 0.0K |
| 15:41 | 5,929.89 | 5,931.25 | 5,929.83 | 5,931.17 | 0.0K |
| 15:42 | 5,931.41 | 5,931.81 | 5,931.41 | 5,931.41 | 0.0K |
| 15:43 | 5,931.40 | 5,931.40 | 5,930.79 | 5,930.79 | 0.0K |
| 15:44 | 5,930.91 | 5,930.98 | 5,929.19 | 5,929.19 | 0.0K |
| 15:45 | 5,929.30 | 5,929.97 | 5,929.30 | 5,929.97 | 0.0K |
| 15:46 | 5,930.01 | 5,930.38 | 5,930.01 | 5,930.24 | 0.0K |
| 15:47 | 5,930.25 | 5,930.47 | 5,930.20 | 5,930.53 | 0.0K |
| 15:48 | 5,930.67 | 5,930.96 | 5,930.55 | 5,931.00 | 0.0K |
| 15:49 | 5,931.05 | 5,935.17 | 5,931.05 | 5,935.17 | 0.0K |
| 15:50 | 5,936.54 | 5,937.83 | 5,935.43 | 5,935.43 | 0.0K |
| 15:51 | 5,935.62 | 5,935.62 | 5,934.33 | 5,934.64 | 0.0K |
| 15:52 | 5,934.49 | 5,934.78 | 5,932.08 | 5,932.15 | 0.0K |
| 15:53 | 5,932.32 | 5,935.99 | 5,932.32 | 5,935.99 | 0.0K |
| 15:54 | 5,936.07 | 5,937.68 | 5,935.50 | 5,937.69 | 0.0K |
| 15:55 | 5,938.27 | 5,938.27 | 5,935.04 | 5,935.04 | 0.0K |
| 15:56 | 5,935.33 | 5,936.09 | 5,934.41 | 5,934.41 | 0.0K |
| 15:57 | 5,934.54 | 5,938.04 | 5,934.54 | 5,938.04 | 0.0K |
| 15:58 | 5,937.96 | 5,938.26 | 5,937.19 | 5,937.23 | 0.0K |
| 15:59 | 5,936.53 | 5,937.39 | 5,936.41 | 5,937.39 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 5,879.80 | 5,938.50 | 5,878.90 | 5,937.40 | 0.0M |
| 2025-09-25 | 5,893.30 | 5,893.30 | 5,843.60 | 5,862.00 | 0.0M |
| 2025-09-24 | 5,939.10 | 5,962.00 | 5,912.40 | 5,929.50 | 0.0M |
| 2025-09-23 | 5,951.10 | 6,001.70 | 5,924.90 | 5,937.00 | 0.0M |
| 2025-09-22 | 5,953.30 | 5,959.30 | 5,928.10 | 5,942.60 | 0.0M |
| 2025-09-19 | 6,038.40 | 6,038.60 | 5,964.10 | 5,971.40 | 0.0M |
| 2025-09-18 | 5,985.69 | 6,056.06 | 5,982.53 | 6,037.21 | 0.0M |
| 2025-09-17 | 5,986.91 | 6,061.44 | 5,938.51 | 5,957.88 | 0.0M |
| 2025-09-16 | 5,960.78 | 5,989.35 | 5,929.17 | 5,981.33 | 0.0M |
| 2025-09-15 | 5,960.16 | 5,974.86 | 5,938.01 | 5,952.93 | 0.0M |
| 2025-09-12 | 5,985.10 | 5,987.30 | 5,940.94 | 5,943.75 | 0.0M |
| 2025-09-11 | 5,888.52 | 5,998.53 | 5,885.81 | 5,995.73 | 0.0M |
| 2025-09-10 | 5,836.09 | 5,884.93 | 5,836.09 | 5,880.88 | 0.0M |
| 2025-09-09 | 5,881.28 | 5,888.27 | 5,848.83 | 5,857.15 | 0.0M |
| 2025-09-08 | 5,882.89 | 5,894.72 | 5,839.58 | 5,892.24 | 0.0M |
| 2025-09-05 | 5,909.68 | 5,937.98 | 5,855.87 | 5,884.95 | 0.0M |
| 2025-09-04 | 5,812.34 | 5,893.35 | 5,792.01 | 5,893.13 | 0.0M |
| 2025-09-03 | 5,814.18 | 5,850.82 | 5,759.87 | 5,783.99 | 0.0M |
| 2025-09-02 | 5,759.04 | 5,818.52 | 5,742.55 | 5,815.08 | 0.0M |
| 2025-08-29 | 5,806.16 | 5,817.96 | 5,782.30 | 5,815.14 | 0.0M |
| 2025-08-28 | 5,821.10 | 5,829.71 | 5,769.16 | 5,801.20 | 0.0M |
| 2025-08-27 | 5,735.36 | 5,808.13 | 5,734.71 | 5,801.70 | 0.0M |
| 2025-08-26 | 5,726.68 | 5,755.23 | 5,726.68 | 5,739.14 | 0.0M |
| 2025-08-25 | 5,753.59 | 5,754.41 | 5,725.92 | 5,726.25 | 0.0M |
| 2025-08-22 | 5,604.86 | 5,772.58 | 5,604.02 | 5,768.34 | 0.0M |
| 2025-08-21 | 5,536.25 | 5,589.01 | 5,530.48 | 5,579.37 | 0.0M |
| 2025-08-20 | 5,585.85 | 5,589.42 | 5,540.71 | 5,566.45 | 0.0M |
| 2025-08-19 | 5,604.80 | 5,642.90 | 5,581.30 | 5,595.61 | 0.0M |
| 2025-08-18 | 5,578.06 | 5,590.50 | 5,568.63 | 5,588.74 | 0.0M |
| 2025-08-15 | 5,613.50 | 5,623.52 | 5,581.73 | 5,588.46 | 0.0M |
| 2025-08-14 | 5,570.84 | 5,585.22 | 5,544.10 | 5,576.08 | 0.0M |
| 2025-08-13 | 5,530.04 | 5,626.55 | 5,527.77 | 5,623.31 | 0.0M |
| 2025-08-12 | 5,441.99 | 5,512.00 | 5,437.81 | 5,510.62 | 0.0M |
| 2025-08-11 | 5,427.02 | 5,446.29 | 5,399.13 | 5,412.54 | 0.0M |
| 2025-08-08 | 5,437.18 | 5,440.13 | 5,402.53 | 5,413.98 | 0.0M |
| 2025-08-07 | 5,456.60 | 5,474.90 | 5,392.52 | 5,405.57 | 0.0M |
| 2025-08-06 | 5,424.36 | 5,431.02 | 5,397.04 | 5,416.62 | 0.0M |
| 2025-08-05 | 5,416.86 | 5,425.71 | 5,365.70 | 5,410.79 | 0.0M |
| 2025-08-04 | 5,338.89 | 5,408.33 | 5,338.89 | 5,406.11 | 0.0M |
| 2025-08-01 | 5,380.73 | 5,383.40 | 5,276.69 | 5,315.38 | 0.0M |
| 2025-07-31 | 5,456.56 | 5,478.07 | 5,424.89 | 5,430.71 | 0.0M |
| 2025-07-30 | 5,563.32 | 5,563.32 | 5,459.35 | 5,485.87 | 0.0M |
| 2025-07-29 | 5,595.78 | 5,596.00 | 5,546.33 | 5,553.46 | 0.0M |
| 2025-07-28 | 5,599.92 | 5,604.12 | 5,568.28 | 5,577.54 | 0.0M |
| 2025-07-25 | 5,582.78 | 5,605.53 | 5,544.07 | 5,596.27 | 0.0M |
| 2025-07-24 | 5,596.29 | 5,607.69 | 5,570.73 | 5,571.01 | 0.0M |
| 2025-07-23 | 5,584.19 | 5,618.46 | 5,578.76 | 5,615.77 | 0.0M |
| 2025-07-22 | 5,472.87 | 5,564.19 | 5,472.87 | 5,554.09 | 0.0M |
| 2025-07-21 | 5,471.18 | 5,488.40 | 5,447.84 | 5,447.84 | 0.0M |
| 2025-07-18 | 5,498.58 | 5,501.00 | 5,440.01 | 5,451.43 | 0.0M |
| 2025-07-17 | 5,402.69 | 5,475.12 | 5,402.49 | 5,464.74 | 0.0M |
| 2025-07-16 | 5,399.49 | 5,413.63 | 5,337.15 | 5,407.25 | 0.0M |
| 2025-07-15 | 5,496.96 | 5,500.29 | 5,380.82 | 5,380.87 | 0.0M |
| 2025-07-14 | 5,461.54 | 5,490.45 | 5,444.12 | 5,488.43 | 0.0M |
| 2025-07-11 | 5,479.18 | 5,481.66 | 5,452.03 | 5,465.79 | 0.0M |
| 2025-07-10 | 5,455.90 | 5,527.96 | 5,452.63 | 5,507.63 | 0.0M |
| 2025-07-09 | 5,450.36 | 5,457.39 | 5,419.02 | 5,454.94 | 0.0M |
| 2025-07-08 | 5,411.82 | 5,452.67 | 5,405.69 | 5,429.15 | 0.0M |
| 2025-07-07 | 5,456.03 | 5,475.41 | 5,383.05 | 5,404.42 | 0.0M |
| 2025-07-03 | 5,462.70 | 5,483.72 | 5,461.41 | 5,479.45 | 0.0M |
| 2025-07-02 | 5,394.81 | 5,449.87 | 5,377.80 | 5,449.12 | 0.0M |
| 2025-07-01 | 5,279.20 | 5,427.93 | 5,279.15 | 5,387.03 | 0.0M |
| 2025-06-30 | 5,303.71 | 5,308.84 | 5,280.61 | 5,297.99 | 0.0M |
| 2025-06-29 | 5,285.99 | 5,290.34 | 5,290.34 | 5,290.34 | 0.0M |
| 2025-06-27 | 5,285.99 | 5,318.24 | 5,255.38 | 5,290.34 | 0.0M |
| 2025-06-26 | 5,217.36 | 5,273.48 | 5,217.00 | 5,270.59 | 0.0M |
| 2025-06-25 | 5,250.99 | 5,252.78 | 5,192.17 | 5,195.41 | 0.0M |
| 2025-06-24 | 5,247.13 | 5,266.51 | 5,233.13 | 5,253.00 | 0.0M |
| 2025-06-23 | 5,158.44 | 5,213.17 | 5,124.30 | 5,211.56 | 0.0M |
| 2025-06-20 | 5,188.24 | 5,197.35 | 5,154.06 | 5,168.98 | 0.0M |
| 2025-06-18 | 5,132.88 | 5,190.39 | 5,132.83 | 5,154.37 | 0.0M |
| 2025-06-17 | 5,163.57 | 5,179.97 | 5,131.86 | 5,133.12 | 0.0M |
| 2025-06-16 | 5,157.08 | 5,197.96 | 5,151.25 | 5,189.92 | 0.0M |
| 2025-06-13 | 5,135.00 | 5,162.93 | 5,101.63 | 5,114.50 | 0.0M |
| 2025-06-12 | 5,163.91 | 5,192.34 | 5,150.79 | 5,189.46 | 0.0M |
| 2025-06-11 | 5,222.49 | 5,226.74 | 5,180.96 | 5,190.04 | 0.0M |
| 2025-06-10 | 5,187.22 | 5,211.00 | 5,173.95 | 5,202.16 | 0.0M |
| 2025-06-09 | 5,173.75 | 5,191.13 | 5,152.64 | 5,168.32 | 0.0M |
| 2025-06-06 | 5,133.32 | 5,154.50 | 5,125.70 | 5,144.15 | 0.0M |
| 2025-06-05 | 5,099.91 | 5,119.07 | 5,063.04 | 5,079.84 | 0.0M |
| 2025-06-04 | 5,104.79 | 5,111.54 | 5,087.60 | 5,088.43 | 0.0M |
| 2025-06-03 | 5,041.14 | 5,112.82 | 5,027.94 | 5,095.52 | 0.0M |
| 2025-06-02 | 5,048.90 | 5,048.90 | 4,994.09 | 5,045.34 | 0.0M |
| 2025-05-30 | 5,074.25 | 5,076.49 | 5,029.34 | 5,061.27 | 0.0M |
| 2025-05-29 | 5,107.96 | 5,107.99 | 5,051.60 | 5,096.42 | 0.0M |
| 2025-05-28 | 5,130.24 | 5,131.15 | 5,074.76 | 5,080.41 | 0.0M |
| 2025-05-27 | 5,067.05 | 5,126.25 | 5,054.13 | 5,125.98 | 0.0M |
| 2025-05-23 | 4,975.01 | 5,023.76 | 4,973.55 | 5,005.62 | 0.0M |
| 2025-05-22 | 5,017.00 | 5,067.08 | 5,010.34 | 5,045.14 | 0.0M |
| 2025-05-21 | 5,111.52 | 5,114.44 | 5,011.96 | 5,019.48 | 0.0M |
| 2025-05-20 | 5,160.27 | 5,180.99 | 5,139.04 | 5,155.68 | 0.0M |
| 2025-05-19 | 5,128.11 | 5,169.46 | 5,125.43 | 5,167.22 | 0.0M |
| 2025-05-17 | 5,141.40 | 5,186.76 | 5,186.76 | 5,186.76 | 0.0M |
| 2025-05-16 | 5,141.40 | 5,190.15 | 5,135.43 | 5,186.76 | 0.0M |
| 2025-05-15 | 5,087.39 | 5,138.27 | 5,079.55 | 5,136.78 | 0.0M |
| 2025-05-14 | 5,112.17 | 5,115.92 | 5,089.49 | 5,106.53 | 0.0M |
| 2025-05-13 | 5,106.42 | 5,141.41 | 5,104.98 | 5,122.28 | 0.0M |
| 2025-05-12 | 5,052.49 | 5,126.93 | 5,052.10 | 5,086.60 | 0.0M |
| 2025-05-09 | 4,926.40 | 4,941.84 | 4,905.62 | 4,921.60 | 0.0M |
| 2025-05-08 | 4,885.49 | 4,955.40 | 4,872.42 | 4,914.01 | 0.0M |
| 2025-05-07 | 4,853.18 | 4,878.70 | 4,829.20 | 4,855.16 | 0.0M |
| 2025-05-06 | 4,815.35 | 4,858.69 | 4,806.06 | 4,838.75 | 0.0M |
| 2025-05-05 | 4,844.32 | 4,888.63 | 4,840.50 | 4,851.41 | 0.0M |
| 2025-05-02 | 4,849.22 | 4,898.86 | 4,836.44 | 4,885.92 | 0.0M |
| 2025-05-01 | 4,789.57 | 4,836.15 | 4,766.99 | 4,789.29 | 0.0M |
| 2025-04-30 | 4,732.79 | 4,786.13 | 4,676.28 | 4,778.28 | 0.0M |
| 2025-04-29 | 4,756.89 | 4,806.41 | 4,742.44 | 4,799.42 | 0.0M |
| 2025-04-28 | 4,780.43 | 4,804.73 | 4,728.30 | 4,777.24 | 0.0M |
| 2025-04-25 | 4,761.82 | 4,773.29 | 4,728.03 | 4,770.16 | 0.0M |
| 2025-04-24 | 4,691.78 | 4,784.10 | 4,678.99 | 4,781.40 | 0.0M |
| 2025-04-23 | 4,729.60 | 4,814.71 | 4,675.20 | 4,687.03 | 0.0M |
| 2025-04-22 | 4,556.21 | 4,631.60 | 4,556.02 | 4,623.61 | 0.0M |
| 2025-04-21 | 4,548.62 | 4,548.73 | 4,457.61 | 4,498.90 | 0.0M |
| 2025-04-17 | 4,542.22 | 4,609.35 | 4,542.20 | 4,584.77 | 0.0M |
| 2025-04-16 | 4,576.84 | 4,595.55 | 4,491.65 | 4,527.50 | 0.0M |
| 2025-04-15 | 4,610.48 | 4,646.42 | 4,582.36 | 4,595.49 | 0.0M |
| 2025-04-14 | 4,624.83 | 4,639.49 | 4,553.92 | 4,609.44 | 0.0M |
| 2025-04-11 | 4,497.65 | 4,562.75 | 4,428.40 | 4,557.15 | 0.0M |
| 2025-04-10 | 4,595.21 | 4,595.34 | 4,398.06 | 4,501.97 | 0.0M |
| 2025-04-09 | 4,246.83 | 4,709.08 | 4,239.98 | 4,685.37 | 0.0M |
| 2025-04-08 | 4,525.69 | 4,547.88 | 4,239.27 | 4,286.00 | 0.0M |
| 2025-04-07 | 4,340.17 | 4,587.82 | 4,248.07 | 4,411.29 | 0.0M |
| 2025-04-04 | 4,588.71 | 4,589.96 | 4,414.59 | 4,477.74 | 0.0M |
| 2025-04-03 | 4,901.15 | 4,901.33 | 4,696.81 | 4,697.69 | 0.0M |
| 2025-04-02 | 4,918.88 | 5,058.40 | 4,918.52 | 5,045.52 | 0.0M |
| 2025-04-01 | 4,941.07 | 4,986.93 | 4,897.46 | 4,958.59 | 0.0M |
| 2025-03-31 | 4,886.85 | 4,970.64 | 4,858.78 | 4,946.98 | 0.0M |
| 2025-03-28 | 5,027.49 | 5,030.65 | 4,918.70 | 4,933.56 | 0.0M |
| 2025-03-27 | 5,027.68 | 5,053.95 | 5,000.22 | 5,038.18 | 0.0M |
| 2025-03-26 | 5,070.27 | 5,080.70 | 5,023.88 | 5,037.54 | 0.0M |
| 2025-03-25 | 5,083.95 | 5,087.80 | 5,042.48 | 5,059.25 | 0.0M |
| 2025-03-24 | 5,024.04 | 5,079.17 | 5,023.85 | 5,075.90 | 0.0M |
| 2025-03-21 | 4,961.15 | 4,986.70 | 4,938.91 | 4,976.97 | 0.0M |
| 2025-03-20 | 4,995.38 | 5,048.59 | 4,990.83 | 5,002.78 | 0.0M |
| 2025-03-19 | 4,976.31 | 5,048.24 | 4,972.24 | 5,028.59 | 0.0M |
| 2025-03-18 | 4,998.07 | 4,998.07 | 4,956.83 | 4,972.29 | 0.0M |
| 2025-03-17 | 4,939.63 | 5,027.89 | 4,939.58 | 5,013.31 | 0.0M |
| 2025-03-14 | 4,889.42 | 4,944.90 | 4,882.31 | 4,941.95 | 0.0M |
| 2025-03-13 | 4,912.55 | 4,925.60 | 4,820.70 | 4,842.98 | 0.0M |
| 2025-03-12 | 4,972.74 | 4,984.20 | 4,890.27 | 4,919.03 | 0.0M |
| 2025-03-11 | 5,014.18 | 5,014.97 | 4,904.84 | 4,941.40 | 0.0M |
| 2025-03-10 | 5,077.84 | 5,093.46 | 4,976.27 | 5,009.86 | 0.0M |
| 2025-03-07 | 5,087.23 | 5,136.34 | 5,033.13 | 5,128.14 | 0.0M |
| 2025-03-06 | 5,104.91 | 5,147.13 | 5,072.96 | 5,096.99 | 0.0M |
| 2025-03-05 | 5,090.13 | 5,155.20 | 5,066.91 | 5,152.59 | 0.0M |
| 2025-03-04 | 5,103.54 | 5,155.26 | 5,029.18 | 5,084.73 | 0.0M |
| 2025-03-03 | 5,264.59 | 5,286.39 | 5,126.58 | 5,150.90 | 0.0M |
| 2025-02-28 | 5,204.24 | 5,249.58 | 5,180.67 | 5,248.94 | 0.0M |
| 2025-02-27 | 5,252.18 | 5,268.32 | 5,203.01 | 5,205.00 | 0.0M |
| 2025-02-26 | 5,270.14 | 5,300.77 | 5,235.08 | 5,248.30 | 0.0M |
| 2025-02-25 | 5,302.71 | 5,309.86 | 5,230.19 | 5,254.36 | 0.0M |
| 2025-02-24 | 5,299.70 | 5,328.50 | 5,252.86 | 5,281.23 | 0.0M |
| 2025-02-21 | 5,410.19 | 5,411.68 | 5,268.88 | 5,280.40 | 0.0M |
| 2025-02-20 | 5,398.71 | 5,402.59 | 5,347.92 | 5,378.08 | 0.0M |
| 2025-02-19 | 5,382.35 | 5,425.08 | 5,379.69 | 5,416.64 | 0.0M |
| 2025-02-18 | 5,395.47 | 5,415.34 | 5,385.42 | 5,413.43 | 0.0M |
| 2025-02-14 | 5,394.30 | 5,411.23 | 5,376.28 | 5,382.34 | 0.0M |
| 2025-02-13 | 5,342.82 | 5,376.21 | 5,321.33 | 5,375.01 | 0.0M |
| 2025-02-12 | 5,280.25 | 5,329.49 | 5,276.36 | 5,324.01 | 0.0M |
| 2025-02-11 | 5,313.69 | 5,340.29 | 5,310.99 | 5,337.02 | 0.0M |
| 2025-02-10 | 5,361.10 | 5,361.33 | 5,339.29 | 5,346.22 | 0.0M |
| 2025-02-07 | 5,372.16 | 5,377.44 | 5,323.14 | 5,338.55 | 0.0M |
| 2025-02-06 | 5,368.17 | 5,375.03 | 5,334.96 | 5,362.55 | 0.0M |
| 2025-02-05 | 5,326.92 | 5,342.73 | 5,299.29 | 5,342.45 | 0.0M |
| 2025-02-04 | 5,279.72 | 5,320.45 | 5,277.36 | 5,317.55 | 0.0M |
| 2025-02-03 | 5,258.50 | 5,309.78 | 5,222.34 | 5,283.21 | 0.0M |
| 2025-01-31 | 5,404.20 | 5,422.54 | 5,346.61 | 5,356.33 | 0.0M |
| 2025-01-30 | 5,389.41 | 5,415.90 | 5,365.75 | 5,396.98 | 0.0M |
| 2025-01-29 | 5,378.72 | 5,394.18 | 5,331.35 | 5,352.05 | 0.0M |
| 2025-01-28 | 5,389.84 | 5,404.61 | 5,370.91 | 5,376.01 | 0.0M |
| 2025-01-27 | 5,363.59 | 5,402.20 | 5,358.84 | 5,391.48 | 0.0M |
| 2025-01-24 | 5,368.33 | 5,396.73 | 5,367.43 | 5,382.41 | 0.0M |
| 2025-01-23 | 5,339.23 | 5,373.19 | 5,328.74 | 5,373.17 | 0.0M |
| 2025-01-22 | 5,378.39 | 5,379.72 | 5,345.05 | 5,346.67 | 0.0M |
| 2025-01-21 | 5,346.40 | 5,381.15 | 5,344.17 | 5,377.80 | 0.0M |
| 2025-01-17 | 5,334.03 | 5,336.66 | 5,306.14 | 5,310.68 | 0.0M |
| 2025-01-16 | 5,259.89 | 5,303.23 | 5,243.51 | 5,295.26 | 0.0M |
| 2025-01-15 | 5,296.88 | 5,303.00 | 5,244.54 | 5,261.99 | 0.0M |
| 2025-01-14 | 5,180.83 | 5,200.44 | 5,148.25 | 5,196.64 | 0.0M |
| 2025-01-13 | 5,108.06 | 5,154.59 | 5,100.41 | 5,154.42 | 0.0M |
| 2025-01-10 | 5,190.45 | 5,190.90 | 5,126.33 | 5,139.29 | 0.0M |
| 2025-01-08 | 5,235.24 | 5,247.35 | 5,205.56 | 5,240.60 | 0.0M |
| 2025-01-07 | 5,314.22 | 5,325.74 | 5,237.58 | 5,261.31 | 0.0M |
| 2025-01-06 | 5,329.67 | 5,357.71 | 5,297.01 | 5,297.68 | 0.0M |
| 2025-01-03 | 5,261.19 | 5,305.76 | 5,227.23 | 5,300.87 | 0.0M |
| 2025-01-02 | 5,291.42 | 5,316.92 | 5,229.45 | 5,245.07 | 0.0M |