| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
4,384.00 |
4,423.00 |
4,384.00 |
4,423.00 |
154.5K |
| 09:05 |
4,426.00 |
4,443.00 |
4,415.00 |
4,425.00 |
71.8K |
| 09:10 |
4,425.00 |
4,426.00 |
4,413.00 |
4,413.00 |
24.9K |
| 09:15 |
4,413.00 |
4,420.00 |
4,404.00 |
4,419.00 |
27.0K |
| 09:20 |
4,417.00 |
4,425.00 |
4,416.00 |
4,423.00 |
19.2K |
| 09:25 |
4,422.00 |
4,431.00 |
4,413.00 |
4,431.00 |
38.8K |
| 09:30 |
4,432.00 |
4,439.00 |
4,427.00 |
4,439.00 |
18.9K |
| 09:35 |
4,439.00 |
4,440.00 |
4,433.00 |
4,435.00 |
18.5K |
| 09:40 |
4,436.00 |
4,441.00 |
4,435.00 |
4,441.00 |
23.7K |
| 09:45 |
4,441.00 |
4,448.00 |
4,438.00 |
4,439.00 |
16.1K |
| 09:50 |
4,439.00 |
4,449.00 |
4,436.00 |
4,442.00 |
20.0K |
| 09:55 |
4,441.00 |
4,448.00 |
4,438.00 |
4,448.00 |
10.1K |
| 10:00 |
4,446.00 |
4,448.00 |
4,434.00 |
4,435.00 |
16.9K |
| 10:05 |
4,435.00 |
4,444.00 |
4,434.00 |
4,443.00 |
11.1K |
| 10:10 |
4,442.00 |
4,446.00 |
4,439.00 |
4,439.00 |
13.6K |
| 10:15 |
4,439.00 |
4,456.00 |
4,438.00 |
4,454.00 |
31.3K |
| 10:20 |
4,453.00 |
4,460.00 |
4,451.00 |
4,460.00 |
16.0K |
| 10:25 |
4,459.00 |
4,459.00 |
4,449.00 |
4,452.00 |
25.4K |
| 10:30 |
4,452.00 |
4,459.00 |
4,452.00 |
4,459.00 |
11.7K |
| 10:35 |
4,456.00 |
4,468.00 |
4,456.00 |
4,467.00 |
17.1K |
| 10:40 |
4,467.00 |
4,470.00 |
4,465.00 |
4,470.00 |
10.3K |
| 10:45 |
4,469.00 |
4,474.00 |
4,468.00 |
4,471.00 |
17.8K |
| 10:50 |
4,471.00 |
4,471.00 |
4,465.00 |
4,470.00 |
14.4K |
| 10:55 |
4,470.00 |
4,475.00 |
4,467.00 |
4,470.00 |
9.3K |
| 11:00 |
4,469.00 |
4,469.00 |
4,464.00 |
4,466.00 |
9.0K |
| 11:05 |
4,466.00 |
4,475.00 |
4,460.00 |
4,460.00 |
13.3K |
| 11:10 |
4,460.00 |
4,467.00 |
4,460.00 |
4,467.00 |
9.5K |
| 11:15 |
4,469.00 |
4,470.00 |
4,468.00 |
4,469.00 |
13.1K |
| 11:20 |
4,469.00 |
4,469.00 |
4,460.00 |
4,460.00 |
8.3K |
| 11:25 |
4,459.00 |
4,462.00 |
4,456.00 |
4,458.00 |
9.5K |
| 11:30 |
4,460.00 |
4,460.00 |
4,460.00 |
4,460.00 |
2.3K |
| 12:30 |
4,459.00 |
4,469.00 |
4,456.00 |
4,464.00 |
36.5K |
| 12:35 |
4,463.00 |
4,464.00 |
4,458.00 |
4,462.00 |
13.2K |
| 12:40 |
4,461.00 |
4,461.00 |
4,455.00 |
4,456.00 |
11.0K |
| 12:45 |
4,457.00 |
4,469.00 |
4,457.00 |
4,469.00 |
11.0K |
| 12:50 |
4,470.00 |
4,473.00 |
4,464.00 |
4,464.00 |
20.4K |
| 12:55 |
4,464.00 |
4,466.00 |
4,460.00 |
4,466.00 |
9.4K |
| 13:00 |
4,466.00 |
4,469.00 |
4,459.00 |
4,464.00 |
15.5K |
| 13:05 |
4,463.00 |
4,474.00 |
4,462.00 |
4,474.00 |
18.5K |
| 13:10 |
4,473.00 |
4,484.00 |
4,472.00 |
4,484.00 |
18.5K |
| 13:15 |
4,483.00 |
4,483.00 |
4,477.00 |
4,477.00 |
13.0K |
| 13:20 |
4,476.00 |
4,477.00 |
4,471.00 |
4,473.00 |
16.8K |
| 13:25 |
4,473.00 |
4,473.00 |
4,469.00 |
4,469.00 |
13.8K |
| 13:30 |
4,469.00 |
4,475.00 |
4,468.00 |
4,475.00 |
8.3K |
| 13:35 |
4,476.00 |
4,483.00 |
4,476.00 |
4,483.00 |
14.4K |
| 13:40 |
4,482.00 |
4,487.00 |
4,481.00 |
4,481.00 |
15.2K |
| 13:45 |
4,481.00 |
4,481.00 |
4,476.00 |
4,476.00 |
6.3K |
| 13:50 |
4,476.00 |
4,477.00 |
4,472.00 |
4,472.00 |
7.1K |
| 13:55 |
4,472.00 |
4,472.00 |
4,467.00 |
4,471.00 |
11.1K |
| 14:00 |
4,473.00 |
4,479.00 |
4,471.00 |
4,479.00 |
8.3K |
| 14:05 |
4,480.00 |
4,482.00 |
4,477.00 |
4,479.00 |
9.7K |
| 14:10 |
4,480.00 |
4,487.00 |
4,480.00 |
4,485.00 |
13.8K |
| 14:15 |
4,484.00 |
4,484.00 |
4,475.00 |
4,475.00 |
13.0K |
| 14:20 |
4,475.00 |
4,475.00 |
4,458.00 |
4,458.00 |
67.3K |
| 14:25 |
4,459.00 |
4,459.00 |
4,451.00 |
4,452.00 |
20.0K |
| 14:30 |
4,453.00 |
4,455.00 |
4,444.00 |
4,445.00 |
9.2K |
| 14:35 |
4,446.00 |
4,446.00 |
4,439.00 |
4,446.00 |
9.7K |
| 14:40 |
4,447.00 |
4,451.00 |
4,447.00 |
4,448.00 |
8.2K |
| 14:45 |
4,449.00 |
4,453.00 |
4,449.00 |
4,451.00 |
12.7K |
| 14:50 |
4,451.00 |
4,451.00 |
4,444.00 |
4,448.00 |
13.9K |
| 14:55 |
4,449.00 |
4,453.00 |
4,446.00 |
4,448.00 |
13.2K |
| 15:00 |
4,447.00 |
4,453.00 |
4,446.00 |
4,450.00 |
11.7K |
| 15:05 |
4,450.00 |
4,450.00 |
4,443.00 |
4,444.00 |
15.3K |
| 15:10 |
4,444.00 |
4,446.00 |
4,439.00 |
4,443.00 |
11.1K |
| 15:15 |
4,442.00 |
4,452.00 |
4,440.00 |
4,451.00 |
17.3K |
| 15:20 |
4,450.00 |
4,464.00 |
4,449.00 |
4,455.00 |
34.9K |
| 15:30 |
4,448.00 |
4,448.00 |
4,448.00 |
4,448.00 |
692.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
4,398.00 |
4,487.00 |
4,384.00 |
4,448.00 |
1.9M |
| 2025-09-25 |
4,389.00 |
4,414.00 |
4,353.00 |
4,378.00 |
1.3M |
| 2025-09-24 |
4,309.00 |
4,390.00 |
4,297.00 |
4,385.00 |
1.4M |
| 2025-09-22 |
4,420.00 |
4,453.00 |
4,304.00 |
4,313.00 |
1.9M |
| 2025-09-19 |
4,460.00 |
4,500.00 |
4,422.00 |
4,444.00 |
1.9M |
| 2025-09-18 |
4,448.00 |
4,460.00 |
4,405.00 |
4,460.00 |
1.1M |
| 2025-09-17 |
4,483.00 |
4,505.00 |
4,433.00 |
4,461.00 |
1.2M |
| 2025-09-16 |
4,574.00 |
4,581.00 |
4,527.00 |
4,527.00 |
1.1M |
| 2025-09-12 |
4,606.00 |
4,615.00 |
4,556.00 |
4,574.00 |
1.4M |
| 2025-09-11 |
4,516.00 |
4,573.00 |
4,510.00 |
4,538.00 |
1.0M |
| 2025-09-10 |
4,550.00 |
4,577.00 |
4,531.00 |
4,552.00 |
1.1M |
| 2025-09-09 |
4,582.00 |
4,594.00 |
4,518.00 |
4,518.00 |
1.2M |
| 2025-09-08 |
4,495.00 |
4,553.00 |
4,457.00 |
4,541.00 |
1.1M |
| 2025-09-05 |
4,519.00 |
4,534.00 |
4,440.00 |
4,492.00 |
1.3M |
| 2025-09-04 |
4,405.00 |
4,541.00 |
4,400.00 |
4,519.00 |
1.6M |
| 2025-09-03 |
4,450.00 |
4,458.00 |
4,342.00 |
4,375.00 |
1.5M |
| 2025-09-02 |
4,469.00 |
4,484.00 |
4,409.00 |
4,466.00 |
1.5M |
| 2025-09-01 |
4,383.00 |
4,449.00 |
4,359.00 |
4,438.00 |
1.1M |
| 2025-08-29 |
4,348.00 |
4,416.00 |
4,314.00 |
4,405.00 |
1.3M |
| 2025-08-28 |
4,348.00 |
4,380.00 |
4,280.00 |
4,370.00 |
1.3M |
| 2025-08-27 |
4,280.00 |
4,336.00 |
4,280.00 |
4,304.00 |
1.8M |
| 2025-08-26 |
4,332.00 |
4,339.00 |
4,261.00 |
4,280.00 |
1.8M |
| 2025-08-25 |
4,350.00 |
4,378.00 |
4,301.00 |
4,332.00 |
1.4M |
| 2025-08-22 |
4,243.00 |
4,308.00 |
4,225.00 |
4,303.00 |
0.8M |
| 2025-08-21 |
4,289.00 |
4,295.00 |
4,199.00 |
4,234.00 |
1.2M |
| 2025-08-20 |
4,300.00 |
4,316.00 |
4,233.00 |
4,300.00 |
1.2M |
| 2025-08-19 |
4,290.00 |
4,312.00 |
4,261.00 |
4,295.00 |
0.9M |
| 2025-08-18 |
4,243.00 |
4,304.00 |
4,224.00 |
4,283.00 |
1.2M |
| 2025-08-15 |
4,193.00 |
4,244.00 |
4,175.00 |
4,243.00 |
1.2M |
| 2025-08-14 |
4,218.00 |
4,225.00 |
4,141.00 |
4,183.00 |
1.2M |
| 2025-08-13 |
4,235.00 |
4,266.00 |
4,210.00 |
4,264.00 |
1.4M |
| 2025-08-12 |
4,200.00 |
4,273.00 |
4,180.00 |
4,235.00 |
1.7M |
| 2025-08-08 |
4,152.00 |
4,206.00 |
4,128.00 |
4,152.00 |
1.7M |
| 2025-08-07 |
4,158.00 |
4,205.00 |
4,047.00 |
4,128.00 |
2.5M |
| 2025-08-06 |
3,935.00 |
4,172.00 |
3,909.00 |
4,147.00 |
4.5M |
| 2025-08-05 |
3,914.00 |
3,935.00 |
3,865.00 |
3,935.00 |
1.5M |
| 2025-08-04 |
3,845.00 |
3,864.00 |
3,788.00 |
3,854.00 |
1.0M |
| 2025-08-01 |
3,809.00 |
3,941.00 |
3,802.00 |
3,901.00 |
1.9M |
| 2025-07-31 |
3,724.00 |
3,793.00 |
3,724.00 |
3,793.00 |
1.6M |
| 2025-07-30 |
3,696.00 |
3,734.00 |
3,644.00 |
3,719.00 |
1.5M |
| 2025-07-29 |
3,654.00 |
3,790.00 |
3,621.00 |
3,674.00 |
2.8M |
| 2025-07-28 |
3,750.00 |
3,753.00 |
3,676.00 |
3,683.00 |
1.2M |
| 2025-07-25 |
3,763.00 |
3,763.00 |
3,698.00 |
3,735.00 |
1.5M |
| 2025-07-24 |
3,755.00 |
3,792.00 |
3,724.00 |
3,758.00 |
1.7M |
| 2025-07-23 |
3,742.00 |
3,784.00 |
3,733.00 |
3,760.00 |
1.8M |
| 2025-07-22 |
3,715.00 |
3,792.00 |
3,699.00 |
3,745.00 |
1.1M |
| 2025-07-18 |
3,750.00 |
3,760.00 |
3,671.00 |
3,701.00 |
1.0M |
| 2025-07-17 |
3,661.00 |
3,704.00 |
3,656.00 |
3,695.00 |
0.9M |
| 2025-07-16 |
3,661.00 |
3,684.00 |
3,630.00 |
3,673.00 |
1.2M |
| 2025-07-15 |
3,715.00 |
3,744.00 |
3,654.00 |
3,668.00 |
1.9M |
| 2025-07-14 |
3,726.00 |
3,731.00 |
3,701.00 |
3,726.00 |
1.2M |
| 2025-07-11 |
3,760.00 |
3,789.00 |
3,723.00 |
3,733.00 |
1.2M |
| 2025-07-10 |
3,820.00 |
3,820.00 |
3,748.00 |
3,766.00 |
1.4M |
| 2025-07-09 |
3,833.00 |
3,855.00 |
3,750.00 |
3,804.00 |
1.5M |
| 2025-07-08 |
3,778.00 |
3,831.00 |
3,757.00 |
3,806.00 |
1.6M |
| 2025-07-07 |
3,766.00 |
3,803.00 |
3,740.00 |
3,803.00 |
1.3M |
| 2025-07-04 |
3,750.00 |
3,774.00 |
3,736.00 |
3,766.00 |
1.2M |
| 2025-07-03 |
3,800.00 |
3,811.00 |
3,696.00 |
3,741.00 |
1.6M |
| 2025-07-02 |
3,740.00 |
3,804.00 |
3,736.00 |
3,795.00 |
1.2M |
| 2025-07-01 |
3,800.00 |
3,820.00 |
3,755.00 |
3,772.00 |
1.3M |
| 2025-06-30 |
3,766.00 |
3,806.00 |
3,721.00 |
3,763.00 |
1.5M |
| 2025-06-27 |
3,707.00 |
3,723.00 |
3,677.00 |
3,696.00 |
1.2M |
| 2025-06-26 |
3,650.00 |
3,691.00 |
3,645.00 |
3,681.00 |
1.2M |
| 2025-06-25 |
3,672.00 |
3,704.00 |
3,641.00 |
3,673.00 |
1.4M |
| 2025-06-24 |
3,713.00 |
3,727.00 |
3,659.00 |
3,670.00 |
1.7M |
| 2025-06-23 |
3,784.00 |
3,859.00 |
3,716.00 |
3,716.00 |
1.8M |
| 2025-06-20 |
3,725.00 |
3,781.00 |
3,720.00 |
3,756.00 |
3.3M |
| 2025-06-19 |
3,777.00 |
3,777.00 |
3,704.00 |
3,752.00 |
1.2M |
| 2025-06-18 |
3,672.00 |
3,795.00 |
3,669.00 |
3,786.00 |
2.0M |
| 2025-06-17 |
3,650.00 |
3,665.00 |
3,624.00 |
3,654.00 |
0.9M |
| 2025-06-16 |
3,690.00 |
3,714.00 |
3,636.00 |
3,654.00 |
1.1M |
| 2025-06-13 |
3,622.00 |
3,632.00 |
3,584.00 |
3,620.00 |
1.8M |
| 2025-06-12 |
3,659.00 |
3,676.00 |
3,604.00 |
3,642.00 |
1.2M |
| 2025-06-11 |
3,663.00 |
3,672.00 |
3,618.00 |
3,659.00 |
1.5M |
| 2025-06-10 |
3,692.00 |
3,739.00 |
3,661.00 |
3,675.00 |
1.2M |
| 2025-06-09 |
3,730.00 |
3,765.00 |
3,666.00 |
3,676.00 |
1.2M |
| 2025-06-06 |
3,609.00 |
3,730.00 |
3,602.00 |
3,716.00 |
3.0M |
| 2025-06-05 |
3,586.00 |
3,602.00 |
3,567.00 |
3,567.00 |
1.5M |
| 2025-06-04 |
3,610.00 |
3,649.00 |
3,580.00 |
3,627.00 |
2.1M |
| 2025-06-03 |
3,625.00 |
3,625.00 |
3,537.00 |
3,553.00 |
1.7M |
| 2025-06-02 |
3,583.00 |
3,633.00 |
3,570.00 |
3,625.00 |
1.9M |
| 2025-05-30 |
3,573.00 |
3,597.00 |
3,561.00 |
3,564.00 |
4.3M |
| 2025-05-29 |
3,576.00 |
3,599.00 |
3,564.00 |
3,581.00 |
1.4M |
| 2025-05-28 |
3,607.00 |
3,623.00 |
3,570.00 |
3,571.00 |
1.3M |
| 2025-05-27 |
3,633.00 |
3,652.00 |
3,585.00 |
3,589.00 |
0.9M |
| 2025-05-26 |
3,600.00 |
3,660.00 |
3,600.00 |
3,622.00 |
1.0M |
| 2025-05-23 |
3,587.00 |
3,613.00 |
3,561.00 |
3,593.00 |
1.1M |
| 2025-05-22 |
3,584.00 |
3,602.00 |
3,551.00 |
3,570.00 |
1.2M |
| 2025-05-21 |
3,577.00 |
3,606.00 |
3,541.00 |
3,564.00 |
1.4M |
| 2025-05-20 |
3,578.00 |
3,589.00 |
3,521.00 |
3,560.00 |
1.6M |
| 2025-05-19 |
3,538.00 |
3,570.00 |
3,517.00 |
3,570.00 |
1.2M |
| 2025-05-16 |
3,606.00 |
3,650.00 |
3,531.00 |
3,563.00 |
2.0M |
| 2025-05-15 |
3,521.00 |
3,587.00 |
3,487.00 |
3,561.00 |
2.4M |
| 2025-05-14 |
3,457.00 |
3,608.00 |
3,411.00 |
3,486.00 |
4.3M |
| 2025-05-13 |
3,623.00 |
3,637.00 |
3,426.00 |
3,487.00 |
2.9M |
| 2025-05-12 |
3,598.00 |
3,644.00 |
3,573.00 |
3,602.00 |
1.8M |
| 2025-05-09 |
3,526.00 |
3,585.00 |
3,502.00 |
3,583.00 |
1.7M |
| 2025-05-08 |
3,480.00 |
3,509.00 |
3,473.00 |
3,496.00 |
1.5M |
| 2025-05-07 |
3,513.00 |
3,532.00 |
3,481.00 |
3,485.00 |
1.9M |
| 2025-05-02 |
3,430.00 |
3,482.00 |
3,406.00 |
3,424.00 |
1.5M |
| 2025-05-01 |
3,389.00 |
3,412.00 |
3,357.00 |
3,402.00 |
1.2M |
| 2025-04-30 |
3,392.00 |
3,427.00 |
3,364.00 |
3,407.00 |
2.1M |
| 2025-04-28 |
3,370.00 |
3,438.00 |
3,367.00 |
3,380.00 |
2.3M |
| 2025-04-25 |
3,289.00 |
3,353.00 |
3,265.00 |
3,335.00 |
1.9M |
| 2025-04-24 |
3,415.00 |
3,422.00 |
3,281.00 |
3,289.00 |
1.9M |
| 2025-04-23 |
3,335.00 |
3,424.00 |
3,306.00 |
3,405.00 |
2.2M |
| 2025-04-22 |
3,234.00 |
3,328.00 |
3,224.00 |
3,319.00 |
1.8M |
| 2025-04-21 |
3,275.00 |
3,300.00 |
3,242.00 |
3,271.00 |
1.3M |
| 2025-04-18 |
3,157.00 |
3,272.00 |
3,147.00 |
3,264.00 |
1.7M |
| 2025-04-17 |
3,086.00 |
3,148.00 |
3,080.00 |
3,137.00 |
1.0M |
| 2025-04-16 |
3,049.00 |
3,100.00 |
3,042.00 |
3,092.00 |
1.0M |
| 2025-04-15 |
3,075.00 |
3,092.00 |
3,019.00 |
3,023.00 |
1.0M |
| 2025-04-14 |
3,025.00 |
3,069.00 |
3,025.00 |
3,037.00 |
1.1M |
| 2025-04-11 |
2,926.00 |
3,016.00 |
2,895.00 |
3,011.00 |
1.8M |
| 2025-04-10 |
2,972.50 |
3,005.00 |
2,899.00 |
2,997.00 |
1.9M |
| 2025-04-09 |
2,820.00 |
2,905.50 |
2,780.50 |
2,822.50 |
2.3M |
| 2025-04-08 |
2,866.00 |
2,933.50 |
2,828.50 |
2,857.50 |
2.2M |
| 2025-04-07 |
2,758.50 |
2,818.00 |
2,693.50 |
2,751.00 |
3.4M |
| 2025-04-04 |
3,012.00 |
3,058.00 |
2,941.00 |
2,996.50 |
2.2M |
| 2025-04-03 |
2,949.00 |
3,064.00 |
2,942.00 |
3,052.00 |
2.0M |
| 2025-04-02 |
3,131.00 |
3,133.00 |
3,059.00 |
3,077.00 |
1.5M |
| 2025-04-01 |
3,100.00 |
3,131.00 |
3,087.00 |
3,100.00 |
1.7M |
| 2025-03-31 |
3,075.00 |
3,084.00 |
3,014.00 |
3,048.00 |
1.5M |
| 2025-03-28 |
3,117.00 |
3,128.00 |
3,084.00 |
3,128.00 |
1.4M |
| 2025-03-27 |
3,181.00 |
3,206.00 |
3,165.00 |
3,199.00 |
1.6M |
| 2025-03-26 |
3,201.00 |
3,204.00 |
3,153.00 |
3,166.00 |
1.1M |
| 2025-03-25 |
3,180.00 |
3,203.00 |
3,149.00 |
3,168.00 |
1.3M |
| 2025-03-24 |
3,178.00 |
3,200.00 |
3,144.00 |
3,160.00 |
1.0M |
| 2025-03-21 |
3,111.00 |
3,223.00 |
3,107.00 |
3,171.00 |
2.5M |
| 2025-03-19 |
3,113.00 |
3,149.00 |
3,111.00 |
3,125.00 |
1.3M |
| 2025-03-18 |
3,074.00 |
3,117.00 |
3,068.00 |
3,105.00 |
1.6M |
| 2025-03-17 |
3,039.00 |
3,074.00 |
3,031.00 |
3,056.00 |
1.6M |
| 2025-03-14 |
2,971.00 |
2,989.00 |
2,968.50 |
2,977.00 |
2.0M |
| 2025-03-13 |
3,000.00 |
3,019.00 |
2,979.00 |
3,004.00 |
1.9M |
| 2025-03-12 |
2,955.00 |
3,019.00 |
2,953.00 |
2,993.00 |
1.9M |
| 2025-03-11 |
3,015.00 |
3,039.00 |
2,922.50 |
2,980.50 |
2.2M |
| 2025-03-10 |
3,086.00 |
3,104.00 |
3,042.00 |
3,048.00 |
1.6M |
| 2025-03-07 |
3,152.00 |
3,162.00 |
3,061.00 |
3,072.00 |
2.1M |
| 2025-03-06 |
3,194.00 |
3,225.00 |
3,177.00 |
3,190.00 |
1.4M |
| 2025-03-05 |
3,208.00 |
3,233.00 |
3,188.00 |
3,207.00 |
1.5M |
| 2025-03-04 |
3,199.00 |
3,247.00 |
3,196.00 |
3,208.00 |
1.7M |
| 2025-03-03 |
3,145.00 |
3,182.00 |
3,136.00 |
3,181.00 |
1.4M |
| 2025-02-28 |
3,137.00 |
3,146.00 |
3,091.00 |
3,114.00 |
2.1M |
| 2025-02-27 |
3,112.00 |
3,137.00 |
3,097.00 |
3,131.00 |
1.5M |
| 2025-02-26 |
3,140.00 |
3,153.00 |
3,100.00 |
3,143.00 |
2.1M |
| 2025-02-25 |
3,119.00 |
3,184.00 |
3,030.00 |
3,135.00 |
2.7M |
| 2025-02-21 |
3,132.00 |
3,159.00 |
3,096.00 |
3,134.00 |
2.0M |
| 2025-02-20 |
3,120.00 |
3,120.00 |
3,042.00 |
3,090.00 |
1.7M |
| 2025-02-19 |
3,070.00 |
3,152.00 |
3,067.00 |
3,128.00 |
1.9M |
| 2025-02-18 |
3,040.00 |
3,080.00 |
3,022.00 |
3,065.00 |
1.5M |
| 2025-02-17 |
3,009.00 |
3,044.00 |
2,995.50 |
3,019.00 |
2.0M |
| 2025-02-14 |
2,996.00 |
3,014.00 |
2,966.00 |
3,006.00 |
2.7M |
| 2025-02-13 |
2,900.00 |
2,983.00 |
2,844.50 |
2,980.50 |
3.7M |
| 2025-02-12 |
2,807.00 |
2,853.50 |
2,737.50 |
2,769.50 |
5.0M |
| 2025-02-10 |
2,718.00 |
2,810.00 |
2,710.00 |
2,790.00 |
1.7M |
| 2025-02-07 |
2,705.00 |
2,740.00 |
2,698.50 |
2,716.50 |
1.1M |
| 2025-02-06 |
2,700.00 |
2,718.00 |
2,688.50 |
2,705.00 |
1.3M |
| 2025-02-05 |
2,719.00 |
2,735.00 |
2,690.50 |
2,695.50 |
0.9M |
| 2025-02-04 |
2,760.50 |
2,765.00 |
2,682.00 |
2,684.00 |
1.3M |
| 2025-02-03 |
2,737.00 |
2,746.00 |
2,711.50 |
2,723.50 |
1.5M |
| 2025-01-31 |
2,754.50 |
2,771.50 |
2,714.50 |
2,769.00 |
1.5M |
| 2025-01-30 |
2,752.50 |
2,756.50 |
2,724.00 |
2,744.50 |
1.2M |
| 2025-01-29 |
2,757.00 |
2,772.00 |
2,744.50 |
2,755.00 |
1.3M |
| 2025-01-28 |
2,728.00 |
2,776.00 |
2,724.50 |
2,741.00 |
1.3M |
| 2025-01-27 |
2,700.00 |
2,727.50 |
2,695.00 |
2,720.00 |
0.9M |
| 2025-01-24 |
2,671.50 |
2,698.50 |
2,660.00 |
2,669.50 |
1.5M |
| 2025-01-23 |
2,610.50 |
2,645.50 |
2,609.00 |
2,643.50 |
1.0M |
| 2025-01-22 |
2,639.00 |
2,643.50 |
2,610.50 |
2,622.50 |
1.3M |
| 2025-01-21 |
2,670.00 |
2,677.00 |
2,627.00 |
2,630.00 |
1.1M |
| 2025-01-20 |
2,622.00 |
2,674.00 |
2,620.50 |
2,660.50 |
1.4M |
| 2025-01-17 |
2,618.50 |
2,637.00 |
2,583.00 |
2,623.00 |
1.8M |
| 2025-01-16 |
2,600.00 |
2,623.50 |
2,586.00 |
2,612.00 |
2.0M |
| 2025-01-15 |
2,645.00 |
2,653.50 |
2,573.00 |
2,591.00 |
2.3M |
| 2025-01-14 |
2,716.50 |
2,730.50 |
2,632.50 |
2,640.00 |
1.2M |
| 2025-01-10 |
2,751.00 |
2,772.00 |
2,700.00 |
2,700.00 |
1.2M |
| 2025-01-09 |
2,795.50 |
2,798.50 |
2,749.00 |
2,759.00 |
1.1M |
| 2025-01-08 |
2,818.00 |
2,828.00 |
2,797.50 |
2,800.00 |
1.4M |
| 2025-01-07 |
2,894.00 |
2,894.00 |
2,847.00 |
2,848.50 |
0.9M |
| 2025-01-06 |
2,901.50 |
2,909.50 |
2,844.50 |
2,862.00 |
1.1M |