| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
3,961.50 |
3,961.50 |
3,952.49 |
3,957.00 |
15.7K |
| 08:01 |
3,962.00 |
3,963.00 |
3,957.95 |
3,957.95 |
0.3K |
| 08:02 |
3,953.00 |
3,953.00 |
3,947.96 |
3,947.96 |
1.5K |
| 08:04 |
3,952.00 |
3,953.27 |
3,950.48 |
3,950.48 |
1.0K |
| 08:05 |
3,950.00 |
3,950.00 |
3,948.50 |
3,948.50 |
0.3K |
| 08:06 |
3,949.00 |
3,963.00 |
3,949.00 |
3,963.00 |
1.8K |
| 08:07 |
3,964.00 |
3,964.00 |
3,963.00 |
3,964.00 |
2.0K |
| 08:08 |
3,963.00 |
3,966.00 |
3,963.00 |
3,966.00 |
0.6K |
| 08:09 |
3,962.00 |
3,963.00 |
3,962.00 |
3,963.00 |
1.0K |
| 08:10 |
3,963.00 |
3,963.00 |
3,962.00 |
3,962.00 |
1.0K |
| 08:11 |
3,964.00 |
3,964.00 |
3,964.00 |
3,964.00 |
0.3K |
| 08:13 |
3,963.00 |
3,963.00 |
3,963.00 |
3,963.00 |
0.0K |
| 08:15 |
3,963.00 |
3,964.00 |
3,962.00 |
3,962.00 |
1.3K |
| 08:16 |
3,961.00 |
3,961.97 |
3,961.00 |
3,961.97 |
0.9K |
| 08:17 |
3,963.00 |
3,963.00 |
3,963.00 |
3,963.00 |
0.1K |
| 08:18 |
3,966.00 |
3,971.00 |
3,966.00 |
3,971.00 |
1.3K |
| 08:19 |
3,974.00 |
3,974.00 |
3,974.00 |
3,974.00 |
0.3K |
| 08:20 |
3,975.00 |
3,975.00 |
3,975.00 |
3,975.00 |
0.0K |
| 08:21 |
3,973.49 |
3,975.00 |
3,973.49 |
3,975.00 |
0.1K |
| 08:23 |
3,975.00 |
3,975.00 |
3,975.00 |
3,975.00 |
0.0K |
| 08:24 |
3,975.00 |
3,975.00 |
3,975.00 |
3,975.00 |
0.0K |
| 08:25 |
3,972.00 |
3,972.00 |
3,972.00 |
3,972.00 |
0.2K |
| 08:26 |
3,974.00 |
3,974.00 |
3,972.50 |
3,974.00 |
0.2K |
| 08:28 |
3,972.00 |
3,972.00 |
3,966.00 |
3,966.00 |
0.4K |
| 08:29 |
3,963.37 |
3,967.00 |
3,963.37 |
3,967.00 |
3.2K |
| 08:30 |
3,970.00 |
3,970.00 |
3,968.60 |
3,968.60 |
0.3K |
| 08:31 |
3,968.60 |
3,970.00 |
3,968.60 |
3,969.00 |
0.5K |
| 08:34 |
3,966.00 |
3,966.00 |
3,966.00 |
3,966.00 |
0.0K |
| 08:35 |
3,966.00 |
3,968.00 |
3,966.00 |
3,968.00 |
0.0K |
| 08:36 |
3,968.99 |
3,969.00 |
3,968.99 |
3,969.00 |
0.3K |
| 08:37 |
3,969.00 |
3,969.00 |
3,963.00 |
3,963.00 |
0.3K |
| 08:38 |
3,964.94 |
3,964.94 |
3,963.00 |
3,963.00 |
0.4K |
| 08:39 |
3,963.00 |
3,963.00 |
3,962.20 |
3,962.20 |
0.0K |
| 08:40 |
3,963.50 |
3,969.00 |
3,963.50 |
3,969.00 |
1.5K |
| 08:41 |
3,973.00 |
3,973.00 |
3,973.00 |
3,973.00 |
0.0K |
| 08:43 |
3,970.00 |
3,970.00 |
3,970.00 |
3,970.00 |
0.5K |
| 08:44 |
3,969.03 |
3,969.03 |
3,969.03 |
3,969.03 |
0.1K |
| 08:45 |
3,970.77 |
3,973.00 |
3,970.77 |
3,973.00 |
0.4K |
| 08:47 |
3,972.00 |
3,972.00 |
3,972.00 |
3,972.00 |
0.0K |
| 08:48 |
3,973.00 |
3,973.00 |
3,973.00 |
3,973.00 |
0.2K |
| 08:49 |
3,975.00 |
3,975.00 |
3,975.00 |
3,975.00 |
0.2K |
| 08:50 |
3,978.00 |
3,983.00 |
3,978.00 |
3,983.00 |
1.2K |
| 08:51 |
3,982.72 |
3,983.00 |
3,982.00 |
3,982.00 |
1.2K |
| 08:53 |
3,985.00 |
3,988.00 |
3,985.00 |
3,988.00 |
0.5K |
| 08:54 |
3,989.00 |
3,989.00 |
3,989.00 |
3,989.00 |
0.0K |
| 08:55 |
3,989.00 |
3,990.00 |
3,989.00 |
3,990.00 |
2.2K |
| 08:56 |
3,992.00 |
3,992.00 |
3,985.00 |
3,985.00 |
0.9K |
| 08:57 |
3,984.57 |
3,986.00 |
3,984.57 |
3,986.00 |
0.1K |
| 08:59 |
3,987.00 |
3,987.00 |
3,987.00 |
3,987.00 |
0.0K |
| 09:00 |
3,988.00 |
3,988.00 |
3,985.00 |
3,985.00 |
0.6K |
| 09:01 |
3,984.00 |
3,984.00 |
3,984.00 |
3,984.00 |
0.2K |
| 09:02 |
3,984.30 |
3,987.00 |
3,984.30 |
3,987.00 |
1.1K |
| 09:03 |
3,990.00 |
3,990.00 |
3,987.00 |
3,988.50 |
3.5K |
| 09:05 |
3,989.00 |
3,989.00 |
3,983.00 |
3,985.00 |
1.0K |
| 09:06 |
3,986.00 |
3,986.00 |
3,986.00 |
3,986.00 |
0.2K |
| 09:07 |
3,990.00 |
3,990.00 |
3,990.00 |
3,990.00 |
0.0K |
| 09:09 |
3,988.50 |
3,988.50 |
3,986.00 |
3,986.00 |
0.4K |
| 09:10 |
3,987.00 |
3,988.00 |
3,987.00 |
3,988.00 |
0.2K |
| 09:11 |
3,990.88 |
3,990.88 |
3,990.88 |
3,990.88 |
0.1K |
| 09:12 |
3,992.00 |
3,994.00 |
3,992.00 |
3,994.00 |
0.4K |
| 09:13 |
3,995.00 |
3,995.00 |
3,989.00 |
3,989.00 |
15.9K |
| 09:14 |
3,991.00 |
3,991.00 |
3,991.00 |
3,991.00 |
0.3K |
| 09:15 |
3,992.00 |
3,995.00 |
3,992.00 |
3,995.00 |
0.3K |
| 09:16 |
3,991.00 |
3,991.00 |
3,991.00 |
3,991.00 |
0.2K |
| 09:18 |
3,990.75 |
3,990.75 |
3,990.75 |
3,990.75 |
0.1K |
| 09:19 |
3,991.00 |
3,993.00 |
3,991.00 |
3,992.00 |
1.9K |
| 09:20 |
3,994.00 |
3,994.00 |
3,993.00 |
3,993.00 |
0.6K |
| 09:21 |
3,992.00 |
3,994.00 |
3,992.00 |
3,994.00 |
0.5K |
| 09:22 |
3,993.00 |
3,996.00 |
3,993.00 |
3,993.00 |
0.1K |
| 09:23 |
3,993.00 |
3,993.00 |
3,986.00 |
3,986.97 |
2.4K |
| 09:24 |
3,984.00 |
3,985.00 |
3,983.00 |
3,983.00 |
0.5K |
| 09:25 |
3,985.00 |
3,986.00 |
3,985.00 |
3,986.00 |
0.4K |
| 09:26 |
3,987.00 |
3,987.00 |
3,987.00 |
3,987.00 |
0.0K |
| 09:27 |
3,984.00 |
3,986.99 |
3,984.00 |
3,984.00 |
0.5K |
| 09:28 |
3,983.00 |
3,985.00 |
3,983.00 |
3,984.68 |
1.2K |
| 09:29 |
3,985.00 |
3,985.00 |
3,985.00 |
3,985.00 |
0.2K |
| 09:30 |
3,983.78 |
3,985.99 |
3,983.78 |
3,985.99 |
0.2K |
| 09:31 |
3,982.00 |
3,982.00 |
3,981.00 |
3,981.00 |
0.2K |
| 09:33 |
3,980.14 |
3,980.14 |
3,980.14 |
3,980.14 |
0.1K |
| 09:37 |
3,982.00 |
3,982.00 |
3,982.00 |
3,982.00 |
0.3K |
| 09:38 |
3,981.00 |
3,981.00 |
3,981.00 |
3,981.00 |
0.2K |
| 09:39 |
3,986.00 |
3,986.00 |
3,986.00 |
3,986.00 |
0.0K |
| 09:40 |
3,985.02 |
3,985.02 |
3,984.00 |
3,984.00 |
0.1K |
| 09:42 |
3,982.00 |
3,982.00 |
3,980.00 |
3,981.97 |
0.1K |
| 09:43 |
3,983.00 |
3,983.00 |
3,983.00 |
3,983.00 |
0.1K |
| 09:44 |
3,983.00 |
3,983.00 |
3,983.00 |
3,983.00 |
0.2K |
| 09:45 |
3,981.78 |
3,981.78 |
3,981.78 |
3,981.78 |
1.0K |
| 09:46 |
3,979.00 |
3,979.00 |
3,979.00 |
3,979.00 |
0.0K |
| 09:47 |
3,979.00 |
3,979.00 |
3,979.00 |
3,979.00 |
0.1K |
| 09:48 |
3,979.00 |
3,979.00 |
3,979.00 |
3,979.00 |
0.0K |
| 09:49 |
3,979.00 |
3,979.00 |
3,979.00 |
3,979.00 |
0.1K |
| 09:50 |
3,982.00 |
3,982.00 |
3,982.00 |
3,982.00 |
0.6K |
| 09:51 |
3,984.00 |
3,984.00 |
3,984.00 |
3,984.00 |
0.4K |
| 09:52 |
3,985.53 |
3,985.53 |
3,985.53 |
3,985.53 |
0.1K |
| 09:53 |
3,986.00 |
3,986.00 |
3,986.00 |
3,986.00 |
0.6K |
| 09:54 |
3,985.00 |
3,987.00 |
3,985.00 |
3,987.00 |
0.0K |
| 09:55 |
3,987.00 |
3,987.00 |
3,987.00 |
3,987.00 |
0.4K |
| 09:57 |
3,983.00 |
3,983.00 |
3,983.00 |
3,983.00 |
0.1K |
| 09:58 |
3,983.28 |
3,983.28 |
3,983.28 |
3,983.28 |
0.8K |
| 09:59 |
3,981.00 |
3,982.00 |
3,980.98 |
3,982.00 |
0.9K |
| 10:00 |
3,979.00 |
3,979.00 |
3,979.00 |
3,979.00 |
0.3K |
| 10:01 |
3,979.00 |
3,979.00 |
3,979.00 |
3,979.00 |
0.8K |
| 10:02 |
3,978.00 |
3,984.00 |
3,978.00 |
3,982.00 |
4.5K |
| 10:03 |
3,985.13 |
3,985.13 |
3,985.13 |
3,985.13 |
0.1K |
| 10:04 |
3,987.00 |
3,987.00 |
3,987.00 |
3,987.00 |
0.3K |
| 10:08 |
3,985.50 |
3,985.50 |
3,985.50 |
3,985.50 |
0.5K |
| 10:09 |
3,982.00 |
3,983.00 |
3,982.00 |
3,983.00 |
0.7K |
| 10:10 |
3,985.00 |
3,985.00 |
3,984.75 |
3,984.75 |
0.4K |
| 10:12 |
3,991.00 |
3,993.00 |
3,991.00 |
3,993.00 |
0.3K |
| 10:13 |
3,993.00 |
3,993.00 |
3,992.00 |
3,993.00 |
0.4K |
| 10:14 |
3,993.00 |
3,993.00 |
3,992.00 |
3,992.00 |
0.3K |
| 10:15 |
3,994.00 |
3,994.00 |
3,991.00 |
3,991.00 |
0.7K |
| 10:16 |
3,992.00 |
3,992.00 |
3,992.00 |
3,992.00 |
0.0K |
| 10:19 |
3,990.00 |
3,990.00 |
3,988.00 |
3,988.00 |
0.1K |
| 10:20 |
3,987.47 |
3,987.47 |
3,987.47 |
3,987.47 |
0.1K |
| 10:21 |
3,987.50 |
3,987.50 |
3,987.50 |
3,987.50 |
0.1K |
| 10:25 |
3,989.00 |
3,989.00 |
3,989.00 |
3,989.00 |
0.0K |
| 10:26 |
3,989.00 |
3,989.00 |
3,989.00 |
3,989.00 |
0.1K |
| 10:27 |
3,991.00 |
3,991.00 |
3,989.99 |
3,989.99 |
0.4K |
| 10:28 |
3,990.00 |
3,990.00 |
3,990.00 |
3,990.00 |
0.1K |
| 10:29 |
3,991.00 |
3,991.00 |
3,988.00 |
3,988.00 |
0.3K |
| 10:31 |
3,989.47 |
3,989.50 |
3,989.47 |
3,989.50 |
0.1K |
| 10:33 |
3,988.00 |
3,988.00 |
3,987.59 |
3,987.59 |
0.4K |
| 10:40 |
3,988.00 |
3,988.00 |
3,988.00 |
3,988.00 |
0.0K |
| 10:41 |
3,985.00 |
3,985.00 |
3,984.00 |
3,984.00 |
0.1K |
| 10:43 |
3,984.00 |
3,984.35 |
3,983.66 |
3,983.66 |
0.2K |
| 10:45 |
3,983.00 |
3,983.00 |
3,983.00 |
3,983.00 |
0.5K |
| 10:46 |
3,981.99 |
3,983.00 |
3,981.99 |
3,983.00 |
0.4K |
| 10:49 |
3,984.00 |
3,984.00 |
3,984.00 |
3,984.00 |
0.0K |
| 10:50 |
3,982.00 |
3,982.50 |
3,981.00 |
3,981.00 |
0.9K |
| 10:52 |
3,980.00 |
3,980.00 |
3,980.00 |
3,980.00 |
0.1K |
| 10:53 |
3,981.81 |
3,983.00 |
3,981.81 |
3,983.00 |
0.2K |
| 10:54 |
3,984.00 |
3,984.00 |
3,984.00 |
3,984.00 |
0.2K |
| 10:55 |
3,984.10 |
3,984.10 |
3,984.10 |
3,984.10 |
0.3K |
| 10:56 |
3,987.00 |
3,987.00 |
3,986.00 |
3,986.00 |
0.1K |
| 10:57 |
3,998.00 |
3,998.00 |
3,987.83 |
3,987.83 |
1.3K |
| 10:59 |
3,988.00 |
3,988.00 |
3,988.00 |
3,988.00 |
0.2K |
| 11:00 |
3,989.00 |
3,989.00 |
3,989.00 |
3,989.00 |
0.0K |
| 11:01 |
3,990.60 |
3,992.00 |
3,990.60 |
3,992.00 |
0.1K |
| 11:04 |
3,987.00 |
3,987.00 |
3,987.00 |
3,987.00 |
0.2K |
| 11:05 |
3,987.00 |
3,987.00 |
3,987.00 |
3,987.00 |
0.0K |
| 11:06 |
3,990.00 |
3,990.00 |
3,987.00 |
3,988.45 |
0.1K |
| 11:07 |
3,987.00 |
3,987.00 |
3,987.00 |
3,987.00 |
0.4K |
| 11:08 |
3,987.00 |
3,987.00 |
3,987.00 |
3,987.00 |
0.2K |
| 11:10 |
3,987.56 |
3,989.00 |
3,987.56 |
3,989.00 |
0.7K |
| 11:11 |
3,990.00 |
3,992.00 |
3,990.00 |
3,992.00 |
0.0K |
| 11:13 |
3,989.30 |
3,991.00 |
3,989.30 |
3,991.00 |
0.1K |
| 11:14 |
3,988.74 |
3,988.74 |
3,988.74 |
3,988.74 |
0.3K |
| 11:15 |
3,989.00 |
3,990.00 |
3,989.00 |
3,990.00 |
0.0K |
| 11:16 |
3,988.62 |
3,988.62 |
3,987.00 |
3,987.00 |
26.9K |
| 11:17 |
3,988.00 |
3,988.00 |
3,984.00 |
3,984.00 |
1.3K |
| 11:18 |
3,984.00 |
3,984.00 |
3,984.00 |
3,984.00 |
0.0K |
| 11:19 |
3,985.00 |
3,987.00 |
3,985.00 |
3,987.00 |
0.2K |
| 11:20 |
3,985.69 |
3,985.69 |
3,985.69 |
3,985.69 |
0.0K |
| 11:21 |
3,985.00 |
3,986.00 |
3,985.00 |
3,986.00 |
0.3K |
| 11:22 |
3,984.00 |
3,984.00 |
3,984.00 |
3,984.00 |
0.0K |
| 11:24 |
3,982.00 |
3,982.00 |
3,979.00 |
3,979.00 |
0.5K |
| 11:27 |
3,979.00 |
3,979.00 |
3,979.00 |
3,979.00 |
0.0K |
| 11:28 |
3,979.00 |
3,979.00 |
3,977.00 |
3,977.00 |
0.0K |
| 11:31 |
3,977.00 |
3,977.00 |
3,977.00 |
3,977.00 |
0.0K |
| 11:32 |
3,977.00 |
3,977.00 |
3,977.00 |
3,977.00 |
0.3K |
| 11:33 |
3,977.00 |
3,977.00 |
3,977.00 |
3,977.00 |
0.0K |
| 11:34 |
3,977.00 |
3,977.00 |
3,977.00 |
3,977.00 |
0.0K |
| 11:36 |
3,978.00 |
3,978.00 |
3,978.00 |
3,978.00 |
0.3K |
| 11:37 |
3,978.00 |
3,978.00 |
3,978.00 |
3,978.00 |
0.0K |
| 11:38 |
3,979.00 |
3,979.00 |
3,979.00 |
3,979.00 |
0.0K |
| 11:39 |
3,977.00 |
3,977.00 |
3,977.00 |
3,977.00 |
0.1K |
| 11:40 |
3,964.00 |
3,979.00 |
3,964.00 |
3,978.00 |
56.3K |
| 11:41 |
3,979.00 |
3,979.00 |
3,979.00 |
3,979.00 |
0.0K |
| 11:42 |
3,977.01 |
3,977.01 |
3,975.00 |
3,975.00 |
0.2K |
| 11:43 |
3,974.00 |
3,974.00 |
3,974.00 |
3,974.00 |
0.0K |
| 11:44 |
3,973.00 |
3,973.00 |
3,972.00 |
3,972.00 |
0.4K |
| 11:45 |
3,972.00 |
3,972.00 |
3,971.00 |
3,971.00 |
0.1K |
| 11:46 |
3,975.00 |
3,975.00 |
3,975.00 |
3,975.00 |
0.3K |
| 11:47 |
3,974.61 |
3,974.61 |
3,974.61 |
3,974.61 |
0.1K |
| 11:48 |
3,977.00 |
3,977.00 |
3,977.00 |
3,977.00 |
0.0K |
| 11:49 |
3,975.00 |
3,975.00 |
3,975.00 |
3,975.00 |
0.1K |
| 11:50 |
3,975.00 |
3,975.00 |
3,973.62 |
3,973.62 |
0.2K |
| 11:51 |
3,973.00 |
3,973.00 |
3,973.00 |
3,973.00 |
0.1K |
| 11:52 |
3,974.00 |
3,974.00 |
3,974.00 |
3,974.00 |
0.0K |
| 11:53 |
3,970.00 |
3,970.00 |
3,970.00 |
3,970.00 |
1.3K |
| 11:54 |
3,967.67 |
3,969.80 |
3,967.67 |
3,969.31 |
7.3K |
| 11:55 |
3,970.00 |
3,970.00 |
3,970.00 |
3,970.00 |
0.3K |
| 11:58 |
3,971.00 |
3,971.00 |
3,971.00 |
3,971.00 |
6.4K |
| 11:59 |
3,971.00 |
3,971.00 |
3,971.00 |
3,971.00 |
0.5K |
| 12:00 |
3,972.00 |
3,972.00 |
3,972.00 |
3,972.00 |
0.4K |
| 12:02 |
3,974.00 |
3,974.00 |
3,974.00 |
3,974.00 |
0.1K |
| 12:03 |
3,972.00 |
3,972.00 |
3,970.00 |
3,970.00 |
0.5K |
| 12:04 |
3,968.50 |
3,968.50 |
3,968.50 |
3,968.50 |
1.2K |
| 12:05 |
3,967.58 |
3,967.58 |
3,967.58 |
3,967.58 |
0.2K |
| 12:06 |
3,969.00 |
3,969.00 |
3,969.00 |
3,969.00 |
0.2K |
| 12:08 |
3,970.00 |
3,970.00 |
3,970.00 |
3,970.00 |
0.0K |
| 12:09 |
3,970.00 |
3,970.00 |
3,970.00 |
3,970.00 |
0.1K |
| 12:10 |
3,975.00 |
3,975.00 |
3,975.00 |
3,975.00 |
0.0K |
| 12:11 |
3,975.00 |
3,975.00 |
3,975.00 |
3,975.00 |
0.0K |
| 12:12 |
3,975.00 |
3,975.00 |
3,975.00 |
3,975.00 |
0.0K |
| 12:14 |
3,975.00 |
3,975.00 |
3,975.00 |
3,975.00 |
0.3K |
| 12:15 |
3,975.61 |
3,975.61 |
3,975.61 |
3,975.61 |
0.0K |
| 12:18 |
3,976.96 |
3,977.50 |
3,976.00 |
3,977.50 |
0.4K |
| 12:19 |
3,977.50 |
3,979.00 |
3,977.50 |
3,979.00 |
0.1K |
| 12:20 |
3,977.00 |
3,977.00 |
3,977.00 |
3,977.00 |
0.1K |
| 12:24 |
3,978.00 |
3,978.00 |
3,978.00 |
3,978.00 |
0.0K |
| 12:26 |
3,979.00 |
3,979.00 |
3,978.00 |
3,979.00 |
0.5K |
| 12:27 |
3,979.00 |
3,979.00 |
3,979.00 |
3,979.00 |
0.8K |
| 12:29 |
3,980.01 |
3,980.01 |
3,980.01 |
3,980.01 |
0.0K |
| 12:31 |
3,981.00 |
3,981.00 |
3,981.00 |
3,981.00 |
0.0K |
| 12:34 |
3,980.00 |
3,980.35 |
3,980.00 |
3,980.35 |
0.0K |
| 12:36 |
3,980.00 |
3,980.00 |
3,980.00 |
3,980.00 |
0.2K |
| 12:38 |
3,980.00 |
3,980.00 |
3,977.00 |
3,980.00 |
0.9K |
| 12:40 |
3,978.00 |
3,978.00 |
3,978.00 |
3,978.00 |
0.0K |
| 12:41 |
3,978.00 |
3,978.00 |
3,978.00 |
3,978.00 |
0.1K |
| 12:42 |
3,977.00 |
3,977.00 |
3,977.00 |
3,977.00 |
0.0K |
| 12:43 |
3,979.00 |
3,979.81 |
3,979.00 |
3,979.81 |
0.2K |
| 12:44 |
3,979.00 |
3,979.00 |
3,979.00 |
3,979.00 |
0.0K |
| 12:46 |
3,979.00 |
3,979.00 |
3,979.00 |
3,979.00 |
0.1K |
| 12:48 |
3,979.00 |
3,980.00 |
3,979.00 |
3,980.00 |
0.5K |
| 12:49 |
3,980.00 |
3,980.00 |
3,980.00 |
3,980.00 |
0.2K |
| 12:50 |
3,980.00 |
3,981.00 |
3,979.00 |
3,981.00 |
0.8K |
| 12:51 |
3,982.00 |
3,984.00 |
3,982.00 |
3,984.00 |
0.2K |
| 12:52 |
3,988.00 |
3,988.00 |
3,984.00 |
3,984.00 |
0.9K |
| 12:53 |
3,983.71 |
3,983.71 |
3,983.71 |
3,983.71 |
0.3K |
| 12:54 |
3,984.00 |
3,984.00 |
3,984.00 |
3,984.00 |
0.1K |
| 12:55 |
3,985.00 |
3,987.00 |
3,985.00 |
3,986.00 |
0.9K |
| 12:57 |
3,985.00 |
3,985.00 |
3,985.00 |
3,985.00 |
0.2K |
| 12:58 |
3,987.00 |
3,988.00 |
3,987.00 |
3,988.00 |
0.2K |
| 13:00 |
3,988.00 |
3,988.00 |
3,985.00 |
3,985.00 |
1.2K |
| 13:01 |
3,982.77 |
3,982.77 |
3,982.77 |
3,982.77 |
0.1K |
| 13:03 |
3,983.00 |
3,984.00 |
3,983.00 |
3,984.00 |
0.2K |
| 13:04 |
3,984.00 |
3,984.00 |
3,984.00 |
3,984.00 |
0.4K |
| 13:05 |
3,985.00 |
3,985.00 |
3,985.00 |
3,985.00 |
0.1K |
| 13:07 |
3,987.00 |
3,987.00 |
3,987.00 |
3,987.00 |
0.1K |
| 13:08 |
3,988.00 |
3,988.00 |
3,988.00 |
3,988.00 |
0.1K |
| 13:09 |
3,989.00 |
3,989.00 |
3,989.00 |
3,989.00 |
0.1K |
| 13:10 |
3,988.00 |
3,988.00 |
3,987.00 |
3,988.00 |
1.3K |
| 13:11 |
3,986.00 |
3,986.00 |
3,986.00 |
3,986.00 |
0.0K |
| 13:13 |
3,988.00 |
3,988.00 |
3,988.00 |
3,988.00 |
0.1K |
| 13:14 |
3,986.00 |
3,986.00 |
3,986.00 |
3,986.00 |
0.4K |
| 13:15 |
3,988.00 |
3,988.00 |
3,988.00 |
3,988.00 |
1.7K |
| 13:16 |
3,990.00 |
3,990.00 |
3,990.00 |
3,990.00 |
0.2K |
| 13:17 |
3,991.00 |
3,991.00 |
3,988.00 |
3,988.00 |
2.0K |
| 13:18 |
3,988.00 |
3,988.00 |
3,988.00 |
3,988.00 |
0.0K |
| 13:20 |
3,987.50 |
3,987.50 |
3,987.50 |
3,987.50 |
0.0K |
| 13:21 |
3,986.00 |
3,986.00 |
3,984.50 |
3,984.50 |
0.3K |
| 13:22 |
3,984.00 |
3,985.52 |
3,984.00 |
3,985.40 |
0.3K |
| 13:23 |
3,986.00 |
3,986.00 |
3,985.50 |
3,985.50 |
0.1K |
| 13:24 |
3,986.00 |
3,986.00 |
3,986.00 |
3,986.00 |
0.2K |
| 13:25 |
3,988.00 |
3,989.00 |
3,988.00 |
3,989.00 |
0.8K |
| 13:26 |
3,989.00 |
3,990.00 |
3,989.00 |
3,990.00 |
1.1K |
| 13:27 |
3,992.00 |
3,992.00 |
3,992.00 |
3,992.00 |
0.2K |
| 13:29 |
3,992.00 |
3,994.00 |
3,992.00 |
3,994.00 |
2.5K |
| 13:30 |
3,994.50 |
3,994.50 |
3,994.50 |
3,994.50 |
0.5K |
| 13:31 |
3,995.00 |
3,998.00 |
3,995.00 |
3,998.00 |
0.3K |
| 13:32 |
3,998.00 |
3,998.50 |
3,998.00 |
3,998.00 |
0.3K |
| 13:33 |
3,998.00 |
3,998.00 |
3,997.00 |
3,997.00 |
1.0K |
| 13:34 |
3,996.00 |
4,001.00 |
3,996.00 |
4,000.10 |
1.0K |
| 13:35 |
3,999.00 |
4,000.00 |
3,999.00 |
4,000.00 |
1.2K |
| 13:36 |
4,006.00 |
4,006.00 |
4,005.00 |
4,005.00 |
0.1K |
| 13:37 |
4,005.00 |
4,007.00 |
4,005.00 |
4,005.00 |
1.6K |
| 13:38 |
4,007.00 |
4,007.00 |
4,007.00 |
4,007.00 |
0.2K |
| 13:39 |
4,008.00 |
4,009.00 |
4,008.00 |
4,009.00 |
0.0K |
| 13:40 |
4,009.00 |
4,011.00 |
4,008.00 |
4,008.00 |
0.4K |
| 13:41 |
4,006.00 |
4,007.00 |
4,006.00 |
4,007.00 |
2.3K |
| 13:42 |
4,006.00 |
4,008.00 |
4,006.00 |
4,007.00 |
0.6K |
| 13:44 |
4,009.63 |
4,009.63 |
4,009.63 |
4,009.63 |
0.0K |
| 13:45 |
4,009.00 |
4,009.00 |
4,007.00 |
4,007.00 |
1.4K |
| 13:46 |
4,007.00 |
4,007.00 |
4,004.00 |
4,006.00 |
2.4K |
| 13:47 |
4,005.00 |
4,005.00 |
4,003.00 |
4,003.00 |
0.5K |
| 13:48 |
4,001.00 |
4,002.00 |
4,001.00 |
4,002.00 |
2.6K |
| 13:49 |
4,003.00 |
4,003.00 |
4,003.00 |
4,003.00 |
0.0K |
| 13:51 |
4,002.00 |
4,002.00 |
4,002.00 |
4,002.00 |
0.4K |
| 13:52 |
4,002.00 |
4,002.00 |
4,002.00 |
4,002.00 |
0.2K |
| 13:53 |
4,004.00 |
4,005.00 |
4,004.00 |
4,005.00 |
1.1K |
| 13:54 |
4,006.00 |
4,006.00 |
4,005.00 |
4,005.00 |
0.1K |
| 13:55 |
4,002.00 |
4,004.00 |
4,002.00 |
4,004.00 |
1.8K |
| 13:56 |
4,004.00 |
4,005.00 |
4,004.00 |
4,005.00 |
0.6K |
| 13:57 |
4,003.00 |
4,004.00 |
4,001.00 |
4,003.00 |
1.5K |
| 13:58 |
4,006.00 |
4,006.00 |
4,005.12 |
4,005.12 |
0.1K |
| 13:59 |
4,006.00 |
4,006.00 |
4,006.00 |
4,006.00 |
0.1K |
| 14:00 |
4,006.00 |
4,006.00 |
4,006.00 |
4,006.00 |
0.1K |
| 14:01 |
4,007.00 |
4,007.00 |
4,006.00 |
4,006.00 |
0.2K |
| 14:02 |
4,006.00 |
4,006.00 |
4,005.00 |
4,005.00 |
0.2K |
| 14:03 |
4,005.00 |
4,006.00 |
4,005.00 |
4,006.00 |
0.3K |
| 14:04 |
4,009.00 |
4,009.00 |
4,005.00 |
4,005.00 |
1.1K |
| 14:05 |
4,002.00 |
4,002.00 |
4,001.00 |
4,002.00 |
2.2K |
| 14:06 |
4,005.00 |
4,008.00 |
4,004.00 |
4,008.00 |
0.6K |
| 14:07 |
4,007.00 |
4,007.00 |
4,007.00 |
4,007.00 |
0.4K |
| 14:08 |
4,008.00 |
4,008.00 |
4,008.00 |
4,008.00 |
0.0K |
| 14:09 |
4,007.00 |
4,009.00 |
4,007.00 |
4,008.00 |
0.8K |
| 14:10 |
4,007.00 |
4,007.00 |
4,007.00 |
4,007.00 |
0.0K |
| 14:11 |
4,006.00 |
4,007.00 |
4,004.00 |
4,004.00 |
0.7K |
| 14:12 |
4,003.00 |
4,004.00 |
4,003.00 |
4,004.00 |
0.1K |
| 14:13 |
4,005.00 |
4,005.00 |
4,002.00 |
4,002.00 |
1.0K |
| 14:14 |
4,001.93 |
4,003.00 |
4,001.93 |
4,003.00 |
0.2K |
| 14:15 |
4,003.00 |
4,003.00 |
4,001.00 |
4,001.00 |
2.2K |
| 14:16 |
4,001.00 |
4,003.00 |
4,001.00 |
4,003.00 |
0.1K |
| 14:17 |
4,003.00 |
4,003.00 |
4,001.00 |
4,001.00 |
0.6K |
| 14:18 |
4,002.00 |
4,006.00 |
4,002.00 |
4,006.00 |
2.7K |
| 14:19 |
4,007.00 |
4,007.00 |
4,004.00 |
4,005.00 |
0.7K |
| 14:20 |
4,005.00 |
4,006.00 |
4,002.00 |
4,006.00 |
1.1K |
| 14:21 |
4,008.00 |
4,008.00 |
4,008.00 |
4,008.00 |
0.0K |
| 14:22 |
4,007.00 |
4,007.00 |
4,007.00 |
4,007.00 |
0.0K |
| 14:23 |
4,009.00 |
4,010.00 |
4,008.00 |
4,010.00 |
0.7K |
| 14:24 |
4,008.00 |
4,008.00 |
4,007.00 |
4,007.00 |
0.8K |
| 14:25 |
4,006.00 |
4,009.00 |
4,006.00 |
4,009.00 |
0.5K |
| 14:26 |
4,008.00 |
4,008.00 |
4,007.00 |
4,008.00 |
1.2K |
| 14:27 |
4,009.00 |
4,009.00 |
4,008.50 |
4,008.50 |
0.0K |
| 14:28 |
4,010.00 |
4,014.00 |
4,010.00 |
4,014.00 |
0.7K |
| 14:29 |
4,013.00 |
4,014.00 |
4,013.00 |
4,013.00 |
3.1K |
| 14:30 |
4,015.00 |
4,022.00 |
4,015.00 |
4,021.00 |
4.1K |
| 14:31 |
4,022.00 |
4,023.00 |
4,020.00 |
4,023.00 |
3.4K |
| 14:32 |
4,023.00 |
4,025.00 |
4,023.00 |
4,025.00 |
1.5K |
| 14:33 |
4,026.00 |
4,026.00 |
4,023.00 |
4,025.00 |
2.9K |
| 14:34 |
4,024.00 |
4,025.00 |
4,022.00 |
4,024.00 |
1.0K |
| 14:35 |
4,024.00 |
4,024.00 |
4,022.00 |
4,024.00 |
2.7K |
| 14:36 |
4,024.00 |
4,024.00 |
4,023.00 |
4,024.00 |
1.9K |
| 14:37 |
4,028.00 |
4,033.00 |
4,028.00 |
4,033.00 |
1.1K |
| 14:38 |
4,034.00 |
4,034.00 |
4,030.00 |
4,031.00 |
1.5K |
| 14:39 |
4,031.00 |
4,036.00 |
4,029.00 |
4,036.00 |
9.1K |
| 14:40 |
4,035.00 |
4,037.00 |
4,034.00 |
4,034.00 |
2.9K |
| 14:41 |
4,035.00 |
4,037.00 |
4,034.55 |
4,037.00 |
0.3K |
| 14:42 |
4,038.00 |
4,038.00 |
4,035.00 |
4,038.00 |
1.9K |
| 14:43 |
4,040.00 |
4,042.00 |
4,040.00 |
4,041.00 |
4.1K |
| 14:44 |
4,041.00 |
4,041.00 |
4,037.38 |
4,037.38 |
1.1K |
| 14:45 |
4,036.00 |
4,036.00 |
4,035.00 |
4,035.00 |
1.7K |
| 14:46 |
4,035.00 |
4,038.00 |
4,035.00 |
4,038.00 |
0.7K |
| 14:47 |
4,038.00 |
4,041.00 |
4,038.00 |
4,041.00 |
2.4K |
| 14:48 |
4,041.00 |
4,041.00 |
4,038.00 |
4,041.00 |
2.5K |
| 14:49 |
4,041.00 |
4,041.00 |
4,038.00 |
4,041.00 |
2.8K |
| 14:50 |
4,041.00 |
4,041.00 |
4,036.00 |
4,036.00 |
4.0K |
| 14:51 |
4,035.00 |
4,036.00 |
4,033.52 |
4,033.52 |
1.1K |
| 14:52 |
4,035.00 |
4,039.00 |
4,035.00 |
4,037.00 |
2.0K |
| 14:53 |
4,038.00 |
4,038.00 |
4,037.00 |
4,038.00 |
1.5K |
| 14:54 |
4,038.00 |
4,040.00 |
4,038.00 |
4,040.00 |
0.4K |
| 14:55 |
4,040.00 |
4,040.00 |
4,038.00 |
4,038.00 |
2.2K |
| 14:56 |
4,041.00 |
4,043.02 |
4,041.00 |
4,043.02 |
0.4K |
| 14:57 |
4,042.00 |
4,045.00 |
4,042.00 |
4,045.00 |
4.4K |
| 14:58 |
4,045.00 |
4,047.00 |
4,045.00 |
4,047.00 |
0.4K |
| 14:59 |
4,047.00 |
4,049.00 |
4,047.00 |
4,049.00 |
1.7K |
| 15:00 |
4,045.00 |
4,048.00 |
4,044.00 |
4,046.00 |
2.9K |
| 15:01 |
4,047.00 |
4,051.00 |
4,047.00 |
4,051.00 |
6.0K |
| 15:02 |
4,052.00 |
4,057.00 |
4,052.00 |
4,054.00 |
9.5K |
| 15:03 |
4,055.00 |
4,056.00 |
4,052.00 |
4,052.00 |
4.7K |
| 15:04 |
4,053.00 |
4,053.60 |
4,052.00 |
4,053.60 |
1.0K |
| 15:05 |
4,054.00 |
4,056.00 |
4,053.08 |
4,056.00 |
5.3K |
| 15:06 |
4,058.00 |
4,058.00 |
4,050.00 |
4,050.00 |
5.0K |
| 15:07 |
4,050.00 |
4,051.00 |
4,049.00 |
4,051.00 |
1.5K |
| 15:08 |
4,053.00 |
4,053.00 |
4,051.00 |
4,051.00 |
0.9K |
| 15:09 |
4,052.00 |
4,055.00 |
4,052.00 |
4,055.00 |
2.0K |
| 15:10 |
4,054.00 |
4,055.00 |
4,051.00 |
4,051.00 |
4.2K |
| 15:11 |
4,052.00 |
4,052.00 |
4,052.00 |
4,052.00 |
1.2K |
| 15:12 |
4,051.00 |
4,052.00 |
4,045.00 |
4,045.00 |
4.1K |
| 15:13 |
4,041.00 |
4,041.00 |
4,036.00 |
4,037.00 |
3.9K |
| 15:14 |
4,039.00 |
4,039.00 |
4,039.00 |
4,039.00 |
0.0K |
| 15:15 |
4,039.00 |
4,039.00 |
4,037.00 |
4,039.00 |
1.5K |
| 15:16 |
4,040.00 |
4,040.00 |
4,037.00 |
4,039.00 |
0.0K |
| 15:17 |
4,038.00 |
4,041.00 |
4,038.00 |
4,041.00 |
0.4K |
| 15:18 |
4,041.00 |
4,041.00 |
4,033.00 |
4,033.00 |
3.6K |
| 15:19 |
4,034.00 |
4,036.00 |
4,034.00 |
4,036.00 |
0.9K |
| 15:20 |
4,036.00 |
4,037.00 |
4,036.00 |
4,037.00 |
0.4K |
| 15:21 |
4,036.00 |
4,036.00 |
4,028.50 |
4,029.00 |
3.9K |
| 15:22 |
4,030.00 |
4,034.00 |
4,028.00 |
4,034.00 |
1.2K |
| 15:23 |
4,036.00 |
4,036.00 |
4,036.00 |
4,036.00 |
1.1K |
| 15:24 |
4,036.00 |
4,036.00 |
4,034.00 |
4,034.00 |
0.7K |
| 15:25 |
4,034.00 |
4,034.00 |
4,030.00 |
4,031.00 |
0.8K |
| 15:26 |
4,030.00 |
4,033.00 |
4,030.00 |
4,033.00 |
0.3K |
| 15:27 |
4,032.00 |
4,033.00 |
4,032.00 |
4,033.00 |
0.2K |
| 15:28 |
4,031.00 |
4,032.00 |
4,030.73 |
4,032.00 |
0.4K |
| 15:29 |
4,035.00 |
4,035.00 |
4,034.00 |
4,034.00 |
1.2K |
| 15:30 |
4,036.00 |
4,036.00 |
4,033.00 |
4,033.00 |
1.0K |
| 15:31 |
4,032.00 |
4,032.00 |
4,029.00 |
4,031.40 |
0.5K |
| 15:32 |
4,032.00 |
4,032.00 |
4,031.00 |
4,031.00 |
0.4K |
| 15:33 |
4,032.00 |
4,032.00 |
4,032.00 |
4,032.00 |
0.4K |
| 15:34 |
4,031.00 |
4,032.00 |
4,031.00 |
4,032.00 |
1.5K |
| 15:35 |
4,031.00 |
4,031.00 |
4,025.00 |
4,029.00 |
15.3K |
| 15:36 |
4,030.00 |
4,033.00 |
4,030.00 |
4,033.00 |
1.0K |
| 15:37 |
4,033.50 |
4,036.00 |
4,033.50 |
4,034.00 |
3.9K |
| 15:38 |
4,034.00 |
4,035.00 |
4,031.50 |
4,034.00 |
1.4K |
| 15:39 |
4,035.00 |
4,035.00 |
4,035.00 |
4,035.00 |
0.0K |
| 15:40 |
4,037.00 |
4,037.00 |
4,035.00 |
4,037.00 |
1.8K |
| 15:41 |
4,036.00 |
4,036.00 |
4,035.00 |
4,036.00 |
1.6K |
| 15:42 |
4,038.00 |
4,039.00 |
4,038.00 |
4,039.00 |
0.6K |
| 15:43 |
4,039.00 |
4,039.00 |
4,039.00 |
4,039.00 |
0.1K |
| 15:44 |
4,039.00 |
4,042.00 |
4,038.00 |
4,041.00 |
1.5K |
| 15:45 |
4,042.00 |
4,042.00 |
4,040.00 |
4,040.00 |
1.9K |
| 15:46 |
4,041.00 |
4,042.00 |
4,040.00 |
4,042.00 |
1.0K |
| 15:47 |
4,043.00 |
4,043.00 |
4,043.00 |
4,043.00 |
0.6K |
| 15:48 |
4,039.00 |
4,040.00 |
4,036.00 |
4,036.00 |
2.3K |
| 15:49 |
4,037.00 |
4,038.00 |
4,036.00 |
4,036.00 |
0.4K |
| 15:50 |
4,035.00 |
4,036.00 |
4,031.00 |
4,031.00 |
2.7K |
| 15:51 |
4,030.00 |
4,032.00 |
4,030.00 |
4,031.00 |
1.9K |
| 15:52 |
4,031.00 |
4,031.40 |
4,031.00 |
4,031.40 |
0.3K |
| 15:53 |
4,028.00 |
4,028.00 |
4,025.00 |
4,025.40 |
5.0K |
| 15:54 |
4,024.00 |
4,024.00 |
4,024.00 |
4,024.00 |
1.4K |
| 15:55 |
4,023.00 |
4,023.00 |
4,023.00 |
4,023.00 |
1.2K |
| 15:56 |
4,022.00 |
4,022.00 |
4,021.00 |
4,022.00 |
1.5K |
| 15:57 |
4,021.00 |
4,021.00 |
4,019.00 |
4,019.00 |
3.6K |
| 15:58 |
4,019.00 |
4,019.00 |
4,019.00 |
4,019.00 |
0.7K |
| 15:59 |
4,022.00 |
4,022.00 |
4,022.00 |
4,022.00 |
1.1K |
| 16:00 |
4,024.00 |
4,024.00 |
4,020.00 |
4,020.00 |
6.2K |
| 16:01 |
4,021.00 |
4,022.00 |
4,021.00 |
4,021.00 |
1.1K |
| 16:02 |
4,022.00 |
4,022.00 |
4,021.00 |
4,021.00 |
0.2K |
| 16:03 |
4,023.00 |
4,024.00 |
4,023.00 |
4,023.00 |
1.3K |
| 16:04 |
4,024.00 |
4,024.00 |
4,022.00 |
4,024.00 |
1.9K |
| 16:05 |
4,022.00 |
4,023.00 |
4,022.00 |
4,023.00 |
1.4K |
| 16:06 |
4,024.00 |
4,027.00 |
4,024.00 |
4,027.00 |
0.4K |
| 16:07 |
4,026.00 |
4,027.00 |
4,026.00 |
4,027.00 |
0.8K |
| 16:08 |
4,027.00 |
4,028.00 |
4,026.00 |
4,027.00 |
3.0K |
| 16:09 |
4,028.00 |
4,028.00 |
4,026.00 |
4,026.00 |
0.7K |
| 16:10 |
4,024.00 |
4,024.00 |
4,020.00 |
4,021.00 |
3.6K |
| 16:11 |
4,021.00 |
4,021.00 |
4,019.50 |
4,019.50 |
1.3K |
| 16:12 |
4,021.00 |
4,021.00 |
4,021.00 |
4,021.00 |
0.7K |
| 16:13 |
4,021.00 |
4,022.00 |
4,021.00 |
4,022.00 |
0.6K |
| 16:14 |
4,024.00 |
4,024.00 |
4,020.00 |
4,020.50 |
3.3K |
| 16:15 |
4,020.00 |
4,021.00 |
4,019.00 |
4,021.00 |
0.9K |
| 16:16 |
4,021.50 |
4,025.00 |
4,021.50 |
4,025.00 |
2.0K |
| 16:17 |
4,025.50 |
4,025.50 |
3,964.00 |
3,964.00 |
30.8K |
| 16:18 |
4,020.00 |
4,020.00 |
4,018.00 |
4,018.00 |
0.2K |
| 16:19 |
4,018.00 |
4,018.00 |
4,017.00 |
4,017.00 |
1.3K |
| 16:20 |
4,018.00 |
4,018.00 |
4,016.00 |
4,016.00 |
2.2K |
| 16:21 |
4,018.00 |
4,018.00 |
4,017.00 |
4,018.00 |
2.8K |
| 16:22 |
4,017.00 |
4,021.00 |
4,017.00 |
4,021.00 |
1.8K |
| 16:23 |
4,021.00 |
4,022.00 |
4,020.00 |
4,020.25 |
1.9K |
| 16:24 |
4,020.00 |
4,020.00 |
4,018.00 |
4,020.00 |
4.3K |
| 16:25 |
4,021.00 |
4,023.00 |
4,021.00 |
4,023.00 |
2.4K |
| 16:26 |
4,023.00 |
4,023.00 |
4,020.00 |
4,020.00 |
4.6K |
| 16:27 |
4,020.00 |
4,020.00 |
4,020.00 |
4,020.00 |
0.5K |
| 16:28 |
4,022.00 |
4,022.00 |
4,018.00 |
4,018.00 |
2.4K |
| 16:29 |
4,020.00 |
4,020.00 |
4,018.00 |
4,018.00 |
1.2K |
| 16:35 |
4,022.00 |
4,022.00 |
4,022.00 |
4,022.00 |
1,289.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
3,964.00 |
4,058.00 |
3,947.00 |
4,022.00 |
1.8M |
| 2025-09-25 |
3,870.00 |
3,977.00 |
3,800.00 |
3,947.00 |
1.8M |
| 2025-09-24 |
3,955.00 |
3,958.00 |
3,871.00 |
3,871.00 |
1.1M |
| 2025-09-23 |
3,936.00 |
4,003.00 |
3,930.00 |
3,935.00 |
0.8M |
| 2025-09-22 |
3,887.00 |
3,941.00 |
3,877.00 |
3,930.00 |
1.8M |
| 2025-09-19 |
3,926.00 |
3,931.00 |
3,862.00 |
3,878.00 |
3.4M |
| 2025-09-18 |
3,864.00 |
3,937.00 |
3,864.00 |
3,908.00 |
1.9M |
| 2025-09-17 |
3,803.00 |
3,850.00 |
3,775.00 |
3,831.00 |
1.3M |
| 2025-09-16 |
3,870.00 |
3,876.00 |
3,783.00 |
3,784.00 |
0.7M |
| 2025-09-15 |
3,845.00 |
3,868.00 |
3,817.00 |
3,862.00 |
1.3M |
| 2025-09-12 |
3,864.00 |
3,875.00 |
3,809.00 |
3,809.00 |
1.4M |
| 2025-09-11 |
3,809.00 |
3,868.00 |
3,803.00 |
3,853.00 |
3.9M |
| 2025-09-10 |
3,920.00 |
3,941.00 |
3,811.00 |
3,811.00 |
1.8M |
| 2025-09-09 |
4,002.00 |
4,002.00 |
3,923.00 |
3,923.00 |
0.9M |
| 2025-09-08 |
3,926.00 |
3,987.00 |
3,912.00 |
3,980.00 |
1.2M |
| 2025-09-05 |
3,929.00 |
3,948.00 |
3,897.00 |
3,922.00 |
0.8M |
| 2025-09-04 |
3,904.00 |
3,920.00 |
3,878.00 |
3,908.00 |
1.1M |
| 2025-09-03 |
3,901.00 |
3,905.00 |
3,857.00 |
3,905.00 |
2.4M |
| 2025-09-02 |
3,958.00 |
3,958.00 |
3,854.00 |
3,887.00 |
1.2M |
| 2025-09-01 |
4,003.00 |
4,022.00 |
3,920.00 |
3,962.00 |
0.6M |
| 2025-08-29 |
4,033.00 |
4,050.00 |
4,014.00 |
4,019.00 |
1.2M |
| 2025-08-28 |
4,098.00 |
4,107.00 |
4,039.00 |
4,039.00 |
1.1M |
| 2025-08-27 |
4,123.00 |
4,123.00 |
4,081.00 |
4,095.00 |
1.6M |
| 2025-08-26 |
4,099.00 |
4,100.00 |
4,049.00 |
4,100.00 |
2.0M |
| 2025-08-22 |
4,083.00 |
4,133.00 |
4,056.00 |
4,110.00 |
0.7M |
| 2025-08-21 |
4,092.00 |
4,097.00 |
4,046.00 |
4,075.00 |
0.5M |
| 2025-08-20 |
4,038.00 |
4,101.00 |
4,031.00 |
4,091.00 |
1.6M |
| 2025-08-19 |
4,019.00 |
4,038.00 |
3,985.00 |
4,038.00 |
1.7M |
| 2025-08-18 |
3,984.00 |
4,013.00 |
3,956.00 |
4,010.00 |
3.1M |
| 2025-08-15 |
4,099.00 |
4,110.00 |
3,948.00 |
3,971.00 |
1.2M |
| 2025-08-14 |
4,102.00 |
4,103.00 |
4,042.00 |
4,067.00 |
1.7M |
| 2025-08-13 |
4,105.00 |
4,106.00 |
4,080.00 |
4,085.00 |
0.8M |
| 2025-08-12 |
4,128.00 |
4,162.00 |
4,081.00 |
4,088.00 |
0.5M |
| 2025-08-11 |
4,086.00 |
4,121.00 |
4,086.00 |
4,109.00 |
1.2M |
| 2025-08-08 |
4,070.00 |
4,093.00 |
4,019.00 |
4,075.00 |
2.0M |
| 2025-08-07 |
4,082.00 |
4,095.00 |
4,000.00 |
4,039.00 |
1.9M |
| 2025-08-06 |
4,069.00 |
4,080.00 |
4,046.00 |
4,079.00 |
2.0M |
| 2025-08-05 |
4,121.00 |
4,121.00 |
4,004.00 |
4,029.00 |
1.1M |
| 2025-08-04 |
4,115.00 |
4,151.00 |
4,088.00 |
4,113.00 |
0.8M |
| 2025-08-01 |
4,134.00 |
4,150.00 |
4,112.00 |
4,131.00 |
1.5M |
| 2025-07-31 |
4,163.00 |
4,209.00 |
4,147.00 |
4,151.00 |
1.0M |
| 2025-07-30 |
4,133.00 |
4,150.00 |
4,115.00 |
4,150.00 |
1.0M |
| 2025-07-29 |
4,110.00 |
4,195.00 |
4,100.00 |
4,138.00 |
1.0M |
| 2025-07-28 |
4,158.00 |
4,185.00 |
4,091.00 |
4,112.00 |
0.6M |
| 2025-07-25 |
4,286.00 |
4,292.00 |
4,144.00 |
4,144.00 |
1.4M |
| 2025-07-24 |
4,317.00 |
4,338.00 |
4,218.00 |
4,264.00 |
1.6M |
| 2025-07-23 |
4,326.00 |
4,364.00 |
4,297.00 |
4,344.00 |
2.2M |
| 2025-07-22 |
4,349.00 |
4,366.00 |
4,264.00 |
4,281.00 |
1.6M |
| 2025-07-21 |
4,333.00 |
4,363.00 |
4,307.00 |
4,349.00 |
0.8M |
| 2025-07-18 |
4,281.00 |
4,340.00 |
4,272.00 |
4,340.00 |
1.4M |
| 2025-07-17 |
4,229.00 |
4,261.00 |
4,198.00 |
4,244.00 |
0.7M |
| 2025-07-16 |
4,144.00 |
4,240.00 |
4,139.00 |
4,210.00 |
0.7M |
| 2025-07-15 |
4,197.00 |
4,204.00 |
4,132.00 |
4,150.00 |
3.4M |
| 2025-07-14 |
4,158.00 |
4,203.00 |
4,140.00 |
4,197.00 |
0.5M |
| 2025-07-11 |
4,222.00 |
4,222.00 |
4,148.00 |
4,185.00 |
4.1M |
| 2025-07-10 |
4,208.00 |
4,240.00 |
4,180.00 |
4,205.00 |
1.0M |
| 2025-07-09 |
4,227.00 |
4,227.00 |
4,135.00 |
4,176.00 |
0.6M |
| 2025-07-08 |
4,155.00 |
4,220.00 |
4,143.00 |
4,200.00 |
1.5M |
| 2025-07-07 |
4,050.00 |
4,189.00 |
4,044.00 |
4,176.00 |
1.8M |
| 2025-07-04 |
4,055.00 |
4,062.00 |
4,028.00 |
4,042.00 |
0.3M |
| 2025-07-03 |
4,050.00 |
4,093.00 |
4,030.00 |
4,078.00 |
0.6M |
| 2025-07-02 |
4,101.00 |
4,101.00 |
4,013.00 |
4,050.00 |
1.1M |
| 2025-07-01 |
4,137.00 |
4,145.00 |
4,064.00 |
4,101.00 |
1.0M |
| 2025-06-30 |
4,184.00 |
4,196.00 |
4,118.00 |
4,120.00 |
1.3M |
| 2025-06-27 |
4,127.00 |
4,187.00 |
4,093.00 |
4,161.00 |
1.6M |
| 2025-06-26 |
3,935.00 |
4,156.00 |
3,935.00 |
4,138.00 |
1.6M |
| 2025-06-25 |
4,045.00 |
4,045.00 |
3,944.00 |
3,949.00 |
2.2M |
| 2025-06-24 |
4,102.00 |
4,105.00 |
4,016.00 |
4,030.00 |
1.5M |
| 2025-06-23 |
4,005.00 |
4,030.00 |
3,971.00 |
4,022.00 |
0.9M |
| 2025-06-20 |
4,064.00 |
4,098.00 |
4,045.00 |
4,045.00 |
5.7M |
| 2025-06-19 |
4,078.00 |
4,080.00 |
4,027.00 |
4,040.00 |
0.5M |
| 2025-06-18 |
4,120.00 |
4,155.00 |
4,091.00 |
4,141.00 |
0.9M |
| 2025-06-17 |
4,110.00 |
4,134.00 |
4,083.00 |
4,091.00 |
1.0M |
| 2025-06-16 |
4,128.00 |
4,145.00 |
4,092.00 |
4,118.00 |
2.2M |
| 2025-06-13 |
4,125.00 |
4,147.00 |
4,094.00 |
4,123.00 |
0.6M |
| 2025-06-12 |
4,212.00 |
4,234.00 |
4,176.00 |
4,188.00 |
0.8M |
| 2025-06-11 |
4,255.00 |
4,264.00 |
4,152.00 |
4,238.00 |
0.8M |
| 2025-06-10 |
4,323.00 |
4,349.00 |
4,253.00 |
4,253.00 |
0.8M |
| 2025-06-09 |
4,288.00 |
4,350.00 |
4,276.00 |
4,334.00 |
1.2M |
| 2025-06-06 |
4,150.00 |
4,274.00 |
4,148.00 |
4,265.00 |
1.8M |
| 2025-06-05 |
4,174.00 |
4,180.00 |
4,122.00 |
4,150.00 |
1.1M |
| 2025-06-04 |
4,091.00 |
4,171.00 |
4,065.00 |
4,167.00 |
1.6M |
| 2025-06-03 |
4,062.00 |
4,089.00 |
4,007.00 |
4,077.00 |
1.3M |
| 2025-06-02 |
4,050.00 |
4,109.00 |
4,050.00 |
4,062.00 |
1.2M |
| 2025-05-30 |
4,070.00 |
4,117.00 |
4,028.00 |
4,072.00 |
3.8M |
| 2025-05-29 |
4,087.00 |
4,088.00 |
4,014.00 |
4,056.00 |
0.9M |
| 2025-05-28 |
4,123.00 |
4,127.00 |
4,050.00 |
4,065.00 |
0.9M |
| 2025-05-27 |
4,150.00 |
4,179.00 |
4,115.00 |
4,137.00 |
1.6M |
| 2025-05-23 |
4,063.00 |
4,146.00 |
4,042.00 |
4,117.00 |
1.7M |
| 2025-05-22 |
4,017.00 |
4,067.00 |
3,995.00 |
4,067.00 |
1.3M |
| 2025-05-21 |
4,025.00 |
4,078.00 |
3,997.00 |
4,054.00 |
1.2M |
| 2025-05-20 |
4,045.00 |
4,066.00 |
3,997.00 |
4,029.00 |
0.9M |
| 2025-05-19 |
3,950.00 |
4,019.00 |
3,928.00 |
4,019.00 |
1.0M |
| 2025-05-16 |
4,076.00 |
4,082.00 |
3,943.00 |
3,974.00 |
2.3M |
| 2025-05-15 |
4,050.00 |
4,107.00 |
3,848.00 |
4,020.00 |
6.1M |
| 2025-05-14 |
4,167.00 |
4,211.00 |
4,144.00 |
4,197.00 |
1.5M |
| 2025-05-13 |
4,097.00 |
4,168.00 |
4,080.00 |
4,141.00 |
1.6M |
| 2025-05-12 |
4,180.00 |
4,209.00 |
4,059.00 |
4,097.00 |
1.8M |
| 2025-05-09 |
4,196.00 |
4,197.00 |
4,155.00 |
4,170.00 |
1.5M |
| 2025-05-08 |
4,248.00 |
4,269.00 |
4,156.00 |
4,191.00 |
1.4M |
| 2025-05-07 |
4,298.00 |
4,318.00 |
4,202.00 |
4,215.00 |
1.1M |
| 2025-05-06 |
4,344.00 |
4,403.00 |
4,252.00 |
4,298.00 |
2.0M |
| 2025-05-02 |
4,292.00 |
4,292.00 |
4,216.00 |
4,260.00 |
1.2M |
| 2025-05-01 |
4,226.00 |
4,259.00 |
4,208.00 |
4,230.00 |
0.9M |
| 2025-04-30 |
4,200.00 |
4,246.00 |
4,188.00 |
4,234.00 |
2.2M |
| 2025-04-29 |
4,198.00 |
4,204.00 |
4,165.00 |
4,192.00 |
1.0M |
| 2025-04-28 |
4,213.00 |
4,220.00 |
4,177.00 |
4,180.00 |
1.0M |
| 2025-04-25 |
4,233.00 |
4,249.00 |
4,174.00 |
4,209.00 |
1.5M |
| 2025-04-24 |
4,160.00 |
4,214.00 |
4,155.00 |
4,190.00 |
1.4M |
| 2025-04-23 |
4,182.00 |
4,220.00 |
4,147.00 |
4,164.00 |
1.2M |
| 2025-04-22 |
4,106.00 |
4,177.00 |
4,069.00 |
4,154.00 |
1.1M |
| 2025-04-17 |
4,143.00 |
4,150.00 |
4,093.00 |
4,115.00 |
1.1M |
| 2025-04-16 |
4,110.00 |
4,144.00 |
4,054.00 |
4,144.00 |
1.9M |
| 2025-04-15 |
3,904.00 |
4,146.00 |
3,898.00 |
4,130.00 |
3.1M |
| 2025-04-14 |
3,900.00 |
3,930.00 |
3,831.00 |
3,904.00 |
1.4M |
| 2025-04-11 |
3,897.00 |
3,929.00 |
3,772.00 |
3,846.00 |
3.5M |
| 2025-04-10 |
3,816.00 |
3,956.00 |
3,739.00 |
3,879.00 |
4.5M |
| 2025-04-09 |
3,447.00 |
3,606.00 |
3,443.00 |
3,600.00 |
3.8M |
| 2025-04-08 |
3,422.00 |
3,571.00 |
3,400.00 |
3,545.00 |
2.4M |
| 2025-04-07 |
3,410.00 |
3,571.00 |
3,296.00 |
3,367.00 |
2.5M |
| 2025-04-04 |
3,698.00 |
3,707.00 |
3,483.00 |
3,529.00 |
3.5M |
| 2025-04-03 |
3,587.00 |
3,727.00 |
3,546.00 |
3,718.00 |
2.7M |
| 2025-04-02 |
3,621.00 |
3,657.00 |
3,585.00 |
3,647.00 |
1.1M |
| 2025-04-01 |
3,665.00 |
3,683.00 |
3,623.00 |
3,647.00 |
0.9M |
| 2025-03-31 |
3,669.00 |
3,676.00 |
3,581.00 |
3,616.00 |
2.8M |
| 2025-03-28 |
3,733.00 |
3,744.00 |
3,670.00 |
3,712.00 |
0.7M |
| 2025-03-27 |
3,723.00 |
3,755.00 |
3,692.00 |
3,749.00 |
1.0M |
| 2025-03-26 |
3,794.00 |
3,800.00 |
3,732.00 |
3,743.00 |
0.8M |
| 2025-03-25 |
3,743.00 |
3,784.00 |
3,718.00 |
3,770.00 |
2.4M |
| 2025-03-24 |
3,734.00 |
3,764.00 |
3,702.00 |
3,739.00 |
2.8M |
| 2025-03-21 |
3,698.00 |
3,759.00 |
3,675.00 |
3,713.00 |
4.3M |
| 2025-03-20 |
3,662.00 |
3,721.00 |
3,498.00 |
3,689.00 |
3.0M |
| 2025-03-19 |
3,812.00 |
3,847.00 |
3,786.00 |
3,815.00 |
2.6M |
| 2025-03-18 |
3,823.00 |
3,846.00 |
3,789.00 |
3,822.00 |
1.3M |
| 2025-03-17 |
3,747.00 |
3,803.00 |
3,728.00 |
3,803.00 |
1.3M |
| 2025-03-14 |
3,697.00 |
3,762.00 |
3,674.00 |
3,736.00 |
1.9M |
| 2025-03-13 |
3,759.00 |
3,806.00 |
3,687.00 |
3,687.00 |
1.5M |
| 2025-03-12 |
3,715.00 |
3,800.00 |
3,696.00 |
3,767.00 |
3.6M |
| 2025-03-11 |
3,703.00 |
3,729.00 |
3,668.00 |
3,696.00 |
2.8M |
| 2025-03-10 |
3,839.00 |
3,852.00 |
3,705.00 |
3,706.00 |
2.1M |
| 2025-03-07 |
3,758.00 |
3,873.00 |
3,744.00 |
3,856.00 |
1.2M |
| 2025-03-06 |
3,917.00 |
3,917.00 |
3,734.00 |
3,824.00 |
2.1M |
| 2025-03-05 |
3,897.00 |
3,927.00 |
3,832.00 |
3,860.00 |
1.4M |
| 2025-03-04 |
3,972.00 |
3,988.00 |
3,852.00 |
3,860.00 |
2.2M |
| 2025-03-03 |
3,981.00 |
4,037.00 |
3,954.00 |
4,013.00 |
1.3M |
| 2025-02-28 |
3,992.00 |
3,993.00 |
3,921.00 |
3,957.00 |
3.5M |
| 2025-02-27 |
4,068.00 |
4,097.00 |
3,943.00 |
4,006.00 |
1.5M |
| 2025-02-26 |
4,084.00 |
4,120.00 |
4,075.00 |
4,100.00 |
1.7M |
| 2025-02-25 |
4,063.00 |
4,113.00 |
4,034.00 |
4,057.00 |
1.0M |
| 2025-02-24 |
4,100.00 |
4,115.00 |
4,037.00 |
4,082.00 |
1.3M |
| 2025-02-21 |
4,098.00 |
4,118.00 |
4,071.00 |
4,103.00 |
1.0M |
| 2025-02-20 |
4,116.00 |
4,137.00 |
4,090.00 |
4,094.00 |
0.8M |
| 2025-02-19 |
4,133.00 |
4,150.00 |
4,079.00 |
4,102.00 |
0.7M |
| 2025-02-18 |
4,143.00 |
4,153.00 |
4,105.00 |
4,134.00 |
0.6M |
| 2025-02-17 |
4,077.00 |
4,131.00 |
4,074.00 |
4,131.00 |
0.8M |
| 2025-02-14 |
4,078.00 |
4,088.00 |
4,054.00 |
4,074.00 |
0.9M |
| 2025-02-13 |
4,057.00 |
4,083.00 |
4,033.00 |
4,064.00 |
0.7M |
| 2025-02-12 |
4,019.00 |
4,040.00 |
3,996.00 |
4,018.00 |
0.9M |
| 2025-02-11 |
4,019.00 |
4,042.00 |
3,988.00 |
4,005.00 |
1.4M |
| 2025-02-10 |
4,016.00 |
4,043.00 |
4,016.00 |
4,021.00 |
0.9M |
| 2025-02-07 |
4,017.00 |
4,038.00 |
3,993.00 |
4,001.00 |
0.6M |
| 2025-02-06 |
3,997.00 |
4,049.00 |
3,976.00 |
4,027.00 |
1.3M |
| 2025-02-05 |
3,890.00 |
3,965.00 |
3,864.00 |
3,965.00 |
1.1M |
| 2025-02-04 |
3,920.00 |
3,946.00 |
3,892.00 |
3,900.00 |
0.9M |
| 2025-02-03 |
3,836.00 |
3,933.00 |
3,813.00 |
3,933.00 |
1.6M |
| 2025-01-31 |
3,878.00 |
3,913.00 |
3,855.00 |
3,904.00 |
2.3M |
| 2025-01-30 |
3,818.00 |
3,863.00 |
3,756.00 |
3,861.00 |
1.2M |
| 2025-01-29 |
3,816.00 |
3,844.00 |
3,804.00 |
3,811.00 |
1.4M |
| 2025-01-28 |
3,779.00 |
3,826.00 |
3,766.00 |
3,790.00 |
0.9M |
| 2025-01-27 |
3,798.00 |
3,806.00 |
3,747.00 |
3,766.00 |
0.9M |
| 2025-01-24 |
3,910.00 |
3,912.00 |
3,819.00 |
3,828.00 |
1.2M |
| 2025-01-23 |
3,871.00 |
3,906.00 |
3,859.00 |
3,895.00 |
1.6M |
| 2025-01-22 |
3,821.00 |
3,873.00 |
3,821.00 |
3,873.00 |
0.9M |
| 2025-01-21 |
3,792.00 |
3,832.00 |
3,792.00 |
3,814.00 |
1.3M |
| 2025-01-20 |
3,745.00 |
3,797.00 |
3,745.00 |
3,785.00 |
0.8M |
| 2025-01-17 |
3,749.00 |
3,769.00 |
3,726.00 |
3,746.00 |
1.3M |
| 2025-01-16 |
3,651.00 |
3,734.00 |
3,636.00 |
3,734.00 |
1.4M |
| 2025-01-15 |
3,600.00 |
3,658.00 |
3,592.00 |
3,634.00 |
1.2M |
| 2025-01-14 |
3,569.00 |
3,611.00 |
3,537.00 |
3,580.00 |
1.2M |
| 2025-01-13 |
3,570.00 |
3,575.00 |
3,514.00 |
3,555.00 |
1.5M |
| 2025-01-10 |
3,630.00 |
3,669.00 |
3,587.00 |
3,594.00 |
1.4M |
| 2025-01-09 |
3,647.00 |
3,677.00 |
3,630.00 |
3,649.00 |
2.3M |
| 2025-01-08 |
3,674.00 |
3,703.00 |
3,622.00 |
3,634.00 |
0.8M |
| 2025-01-07 |
3,635.00 |
3,692.00 |
3,624.00 |
3,655.00 |
0.9M |
| 2025-01-06 |
3,610.00 |
3,622.00 |
3,571.00 |
3,622.00 |
1.3M |
| 2025-01-03 |
3,610.00 |
3,627.00 |
3,600.00 |
3,604.00 |
7.4M |
| 2025-01-02 |
3,563.00 |
3,627.00 |
3,559.00 |
3,620.00 |
0.7M |