| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:07 |
2,699.90 |
2,699.90 |
2,699.90 |
2,699.90 |
0.0K |
| 09:15 |
2,688.80 |
2,688.80 |
2,685.00 |
2,685.00 |
0.1K |
| 09:16 |
2,676.10 |
2,676.10 |
2,676.10 |
2,676.10 |
0.0K |
| 09:18 |
2,676.10 |
2,692.20 |
2,676.10 |
2,692.20 |
0.1K |
| 09:19 |
2,695.00 |
2,695.00 |
2,695.00 |
2,695.00 |
0.1K |
| 09:20 |
2,695.00 |
2,695.00 |
2,685.90 |
2,685.90 |
0.1K |
| 09:21 |
2,698.20 |
2,698.20 |
2,698.20 |
2,698.20 |
0.1K |
| 09:22 |
2,685.60 |
2,685.60 |
2,685.60 |
2,685.60 |
0.0K |
| 09:23 |
2,698.10 |
2,698.10 |
2,682.10 |
2,682.10 |
0.0K |
| 09:24 |
2,680.30 |
2,680.30 |
2,680.30 |
2,680.30 |
0.0K |
| 09:25 |
2,679.00 |
2,679.00 |
2,679.00 |
2,679.00 |
0.0K |
| 09:26 |
2,674.20 |
2,674.20 |
2,674.20 |
2,674.20 |
0.0K |
| 09:28 |
2,669.60 |
2,669.60 |
2,669.60 |
2,669.60 |
0.0K |
| 09:29 |
2,672.30 |
2,688.00 |
2,672.30 |
2,688.00 |
0.1K |
| 09:30 |
2,681.10 |
2,681.10 |
2,679.80 |
2,679.80 |
0.0K |
| 09:31 |
2,674.00 |
2,674.00 |
2,674.00 |
2,674.00 |
0.0K |
| 09:34 |
2,684.50 |
2,684.50 |
2,684.50 |
2,684.50 |
0.0K |
| 09:35 |
2,675.20 |
2,675.20 |
2,675.10 |
2,675.10 |
0.0K |
| 09:36 |
2,674.60 |
2,679.80 |
2,674.60 |
2,679.80 |
0.0K |
| 09:37 |
2,683.40 |
2,683.40 |
2,681.70 |
2,681.80 |
0.0K |
| 09:38 |
2,684.70 |
2,684.70 |
2,677.40 |
2,677.40 |
0.0K |
| 09:40 |
2,674.30 |
2,674.30 |
2,674.30 |
2,674.30 |
0.0K |
| 09:44 |
2,674.30 |
2,674.30 |
2,674.30 |
2,674.30 |
0.0K |
| 09:45 |
2,673.30 |
2,673.30 |
2,673.30 |
2,673.30 |
0.0K |
| 09:52 |
2,670.00 |
2,670.00 |
2,670.00 |
2,670.00 |
0.0K |
| 09:54 |
2,668.40 |
2,668.40 |
2,668.40 |
2,668.40 |
0.0K |
| 09:58 |
2,668.00 |
2,668.00 |
2,668.00 |
2,668.00 |
0.0K |
| 10:00 |
2,673.30 |
2,673.30 |
2,673.30 |
2,673.30 |
0.0K |
| 10:04 |
2,672.50 |
2,672.50 |
2,672.50 |
2,672.50 |
0.0K |
| 10:05 |
2,667.40 |
2,667.40 |
2,667.40 |
2,667.40 |
0.0K |
| 10:08 |
2,671.50 |
2,671.50 |
2,671.50 |
2,671.50 |
0.0K |
| 10:11 |
2,671.30 |
2,671.30 |
2,671.30 |
2,671.30 |
0.0K |
| 10:12 |
2,665.00 |
2,665.00 |
2,665.00 |
2,665.00 |
0.1K |
| 10:19 |
2,670.50 |
2,670.50 |
2,670.50 |
2,670.50 |
0.0K |
| 10:23 |
2,666.70 |
2,666.70 |
2,666.70 |
2,666.70 |
0.0K |
| 10:24 |
2,672.40 |
2,672.40 |
2,667.60 |
2,667.60 |
0.0K |
| 10:25 |
2,678.10 |
2,678.10 |
2,678.10 |
2,678.10 |
0.1K |
| 10:26 |
2,679.00 |
2,679.00 |
2,679.00 |
2,679.00 |
0.0K |
| 10:27 |
2,673.30 |
2,673.30 |
2,673.30 |
2,673.30 |
0.0K |
| 10:31 |
2,675.30 |
2,675.30 |
2,675.30 |
2,675.30 |
0.0K |
| 10:36 |
2,680.10 |
2,680.10 |
2,680.10 |
2,680.10 |
0.0K |
| 10:42 |
2,673.90 |
2,673.90 |
2,673.90 |
2,673.90 |
0.0K |
| 10:43 |
2,677.90 |
2,677.90 |
2,677.90 |
2,677.90 |
0.0K |
| 10:44 |
2,673.00 |
2,673.00 |
2,673.00 |
2,673.00 |
0.0K |
| 10:46 |
2,683.80 |
2,692.70 |
2,683.80 |
2,691.00 |
0.2K |
| 10:51 |
2,694.50 |
2,694.70 |
2,694.50 |
2,694.70 |
0.0K |
| 10:54 |
2,690.00 |
2,695.00 |
2,690.00 |
2,695.00 |
0.0K |
| 10:56 |
2,690.90 |
2,690.90 |
2,690.90 |
2,690.90 |
0.0K |
| 10:58 |
2,690.00 |
2,690.00 |
2,690.00 |
2,690.00 |
0.0K |
| 11:00 |
2,689.30 |
2,689.30 |
2,689.30 |
2,689.30 |
0.0K |
| 11:02 |
2,680.20 |
2,680.20 |
2,680.20 |
2,680.20 |
0.1K |
| 11:08 |
2,690.00 |
2,690.00 |
2,690.00 |
2,690.00 |
0.0K |
| 11:11 |
2,689.70 |
2,689.70 |
2,689.70 |
2,689.70 |
0.0K |
| 11:13 |
2,689.70 |
2,689.70 |
2,689.70 |
2,689.70 |
0.1K |
| 11:14 |
2,692.50 |
2,692.50 |
2,692.50 |
2,692.50 |
0.0K |
| 11:19 |
2,690.00 |
2,690.00 |
2,690.00 |
2,690.00 |
0.0K |
| 11:20 |
2,693.80 |
2,693.80 |
2,693.80 |
2,693.80 |
0.0K |
| 11:25 |
2,686.80 |
2,686.80 |
2,686.80 |
2,686.80 |
0.1K |
| 11:26 |
2,688.60 |
2,693.30 |
2,688.60 |
2,693.30 |
0.0K |
| 11:27 |
2,693.30 |
2,693.30 |
2,693.30 |
2,693.30 |
0.0K |
| 11:31 |
2,693.40 |
2,693.40 |
2,693.40 |
2,693.40 |
0.0K |
| 11:32 |
2,694.60 |
2,694.60 |
2,689.30 |
2,689.30 |
0.0K |
| 11:36 |
2,688.50 |
2,688.50 |
2,688.50 |
2,688.50 |
0.0K |
| 11:38 |
2,686.10 |
2,686.10 |
2,686.10 |
2,686.10 |
0.0K |
| 11:41 |
2,686.00 |
2,686.00 |
2,686.00 |
2,686.00 |
0.0K |
| 11:42 |
2,690.30 |
2,690.30 |
2,686.00 |
2,686.00 |
0.0K |
| 11:43 |
2,685.30 |
2,685.30 |
2,685.30 |
2,685.30 |
0.0K |
| 11:46 |
2,685.20 |
2,685.20 |
2,685.20 |
2,685.20 |
0.0K |
| 11:47 |
2,685.00 |
2,685.00 |
2,685.00 |
2,685.00 |
0.0K |
| 11:51 |
2,685.00 |
2,685.00 |
2,684.10 |
2,684.10 |
0.0K |
| 11:52 |
2,684.00 |
2,684.00 |
2,684.00 |
2,684.00 |
0.0K |
| 11:53 |
2,683.00 |
2,683.00 |
2,683.00 |
2,683.00 |
0.0K |
| 11:54 |
2,683.00 |
2,683.00 |
2,683.00 |
2,683.00 |
0.0K |
| 11:56 |
2,687.10 |
2,687.10 |
2,687.10 |
2,687.10 |
0.0K |
| 11:57 |
2,683.40 |
2,683.40 |
2,683.40 |
2,683.40 |
0.0K |
| 11:58 |
2,683.60 |
2,683.60 |
2,683.60 |
2,683.60 |
0.0K |
| 11:59 |
2,689.80 |
2,689.80 |
2,689.80 |
2,689.80 |
0.0K |
| 12:00 |
2,685.20 |
2,685.20 |
2,685.20 |
2,685.20 |
0.0K |
| 12:01 |
2,685.60 |
2,685.60 |
2,685.60 |
2,685.60 |
0.0K |
| 12:03 |
2,685.00 |
2,685.00 |
2,685.00 |
2,685.00 |
0.0K |
| 12:07 |
2,684.20 |
2,684.20 |
2,684.20 |
2,684.20 |
0.0K |
| 12:08 |
2,684.20 |
2,684.20 |
2,684.20 |
2,684.20 |
0.0K |
| 12:10 |
2,684.30 |
2,684.30 |
2,684.30 |
2,684.30 |
0.0K |
| 12:22 |
2,684.30 |
2,684.30 |
2,684.30 |
2,684.30 |
0.0K |
| 12:25 |
2,684.00 |
2,689.00 |
2,684.00 |
2,689.00 |
0.0K |
| 12:35 |
2,688.40 |
2,688.40 |
2,688.40 |
2,688.40 |
0.0K |
| 12:45 |
2,688.40 |
2,688.40 |
2,688.40 |
2,688.40 |
0.0K |
| 12:46 |
2,683.90 |
2,683.90 |
2,683.50 |
2,683.50 |
0.0K |
| 12:51 |
2,683.50 |
2,683.50 |
2,683.50 |
2,683.50 |
0.0K |
| 12:52 |
2,688.00 |
2,688.00 |
2,688.00 |
2,688.00 |
0.0K |
| 12:53 |
2,687.60 |
2,687.60 |
2,687.60 |
2,687.60 |
0.0K |
| 12:54 |
2,687.60 |
2,687.60 |
2,687.60 |
2,687.60 |
0.0K |
| 12:56 |
2,687.60 |
2,687.60 |
2,687.60 |
2,687.60 |
0.1K |
| 13:01 |
2,680.00 |
2,680.00 |
2,680.00 |
2,680.00 |
0.2K |
| 13:02 |
2,684.30 |
2,684.30 |
2,684.30 |
2,684.30 |
0.0K |
| 13:05 |
2,682.00 |
2,682.00 |
2,682.00 |
2,682.00 |
0.0K |
| 13:10 |
2,681.00 |
2,681.00 |
2,681.00 |
2,681.00 |
0.0K |
| 13:11 |
2,681.00 |
2,681.00 |
2,681.00 |
2,681.00 |
0.0K |
| 13:13 |
2,680.60 |
2,680.60 |
2,680.60 |
2,680.60 |
0.1K |
| 13:14 |
2,680.60 |
2,680.60 |
2,680.60 |
2,680.60 |
0.0K |
| 13:15 |
2,679.20 |
2,679.20 |
2,679.20 |
2,679.20 |
0.0K |
| 13:18 |
2,683.00 |
2,683.00 |
2,683.00 |
2,683.00 |
0.0K |
| 13:19 |
2,682.90 |
2,682.90 |
2,682.90 |
2,682.90 |
0.0K |
| 13:20 |
2,682.90 |
2,682.90 |
2,682.90 |
2,682.90 |
0.0K |
| 13:28 |
2,679.00 |
2,679.00 |
2,679.00 |
2,679.00 |
0.0K |
| 13:32 |
2,682.70 |
2,682.70 |
2,682.70 |
2,682.70 |
0.0K |
| 13:33 |
2,683.00 |
2,683.00 |
2,683.00 |
2,683.00 |
0.0K |
| 13:34 |
2,679.10 |
2,679.10 |
2,679.10 |
2,679.10 |
0.0K |
| 13:37 |
2,679.00 |
2,682.90 |
2,679.00 |
2,682.90 |
0.0K |
| 13:39 |
2,679.00 |
2,679.00 |
2,679.00 |
2,679.00 |
0.0K |
| 13:40 |
2,682.00 |
2,682.00 |
2,682.00 |
2,682.00 |
0.0K |
| 13:49 |
2,678.00 |
2,678.00 |
2,678.00 |
2,678.00 |
0.0K |
| 13:50 |
2,679.50 |
2,679.50 |
2,679.50 |
2,679.50 |
0.0K |
| 13:54 |
2,677.50 |
2,677.50 |
2,677.50 |
2,677.50 |
0.0K |
| 13:57 |
2,681.40 |
2,681.40 |
2,681.40 |
2,681.40 |
0.0K |
| 14:01 |
2,680.00 |
2,680.00 |
2,675.20 |
2,675.20 |
0.0K |
| 14:04 |
2,680.00 |
2,680.00 |
2,680.00 |
2,680.00 |
0.0K |
| 14:06 |
2,677.20 |
2,677.20 |
2,677.20 |
2,677.20 |
0.0K |
| 14:09 |
2,681.60 |
2,682.80 |
2,681.60 |
2,682.80 |
0.0K |
| 14:11 |
2,677.20 |
2,677.20 |
2,677.20 |
2,677.20 |
0.0K |
| 14:12 |
2,675.20 |
2,675.20 |
2,675.20 |
2,675.20 |
0.0K |
| 14:13 |
2,673.10 |
2,673.10 |
2,673.10 |
2,673.10 |
0.0K |
| 14:14 |
2,677.30 |
2,677.30 |
2,677.30 |
2,677.30 |
0.0K |
| 14:20 |
2,674.10 |
2,674.10 |
2,674.10 |
2,674.10 |
0.0K |
| 14:24 |
2,674.20 |
2,674.20 |
2,674.20 |
2,674.20 |
0.0K |
| 14:26 |
2,673.00 |
2,675.10 |
2,673.00 |
2,675.10 |
0.3K |
| 14:28 |
2,675.00 |
2,675.00 |
2,675.00 |
2,675.00 |
0.0K |
| 14:29 |
2,672.00 |
2,672.00 |
2,672.00 |
2,672.00 |
0.0K |
| 14:31 |
2,672.00 |
2,672.00 |
2,672.00 |
2,672.00 |
0.0K |
| 14:32 |
2,675.00 |
2,675.00 |
2,675.00 |
2,675.00 |
0.5K |
| 14:34 |
2,674.90 |
2,674.90 |
2,674.90 |
2,674.90 |
0.0K |
| 14:35 |
2,675.00 |
2,675.00 |
2,675.00 |
2,675.00 |
0.0K |
| 14:36 |
2,675.00 |
2,675.00 |
2,675.00 |
2,675.00 |
0.0K |
| 14:37 |
2,675.00 |
2,675.00 |
2,675.00 |
2,675.00 |
0.0K |
| 14:38 |
2,675.00 |
2,675.00 |
2,675.00 |
2,675.00 |
0.0K |
| 14:39 |
2,675.00 |
2,675.00 |
2,675.00 |
2,675.00 |
0.0K |
| 14:40 |
2,674.00 |
2,674.00 |
2,674.00 |
2,674.00 |
0.0K |
| 14:43 |
2,674.80 |
2,674.80 |
2,674.80 |
2,674.80 |
0.0K |
| 14:44 |
2,675.00 |
2,675.00 |
2,675.00 |
2,675.00 |
0.0K |
| 14:46 |
2,674.80 |
2,674.80 |
2,674.80 |
2,674.80 |
0.0K |
| 14:49 |
2,672.10 |
2,672.10 |
2,672.00 |
2,672.00 |
0.0K |
| 14:50 |
2,667.60 |
2,671.00 |
2,667.60 |
2,671.00 |
0.0K |
| 14:51 |
2,671.00 |
2,671.00 |
2,671.00 |
2,671.00 |
0.0K |
| 14:52 |
2,671.00 |
2,671.00 |
2,671.00 |
2,671.00 |
0.0K |
| 14:53 |
2,671.00 |
2,671.00 |
2,671.00 |
2,671.00 |
0.0K |
| 14:54 |
2,674.30 |
2,674.30 |
2,674.30 |
2,674.30 |
0.0K |
| 14:55 |
2,671.50 |
2,671.50 |
2,671.50 |
2,671.50 |
0.0K |
| 14:57 |
2,671.50 |
2,671.50 |
2,671.50 |
2,671.50 |
0.0K |
| 15:02 |
2,674.70 |
2,674.70 |
2,671.00 |
2,671.00 |
0.0K |
| 15:03 |
2,671.20 |
2,671.20 |
2,671.20 |
2,671.20 |
0.0K |
| 15:04 |
2,674.80 |
2,674.80 |
2,674.80 |
2,674.80 |
0.0K |
| 15:05 |
2,671.10 |
2,671.10 |
2,671.10 |
2,671.10 |
0.0K |
| 15:06 |
2,671.10 |
2,674.80 |
2,671.10 |
2,674.80 |
0.0K |
| 15:08 |
2,674.80 |
2,674.80 |
2,674.80 |
2,674.80 |
0.0K |
| 15:10 |
2,674.90 |
2,674.90 |
2,674.90 |
2,674.90 |
0.0K |
| 15:11 |
2,674.90 |
2,674.90 |
2,674.90 |
2,674.90 |
0.0K |
| 15:13 |
2,674.90 |
2,674.90 |
2,673.40 |
2,673.40 |
0.1K |
| 15:15 |
2,674.40 |
2,674.40 |
2,674.40 |
2,674.40 |
0.0K |
| 15:16 |
2,672.00 |
2,672.00 |
2,672.00 |
2,672.00 |
0.0K |
| 15:18 |
2,674.40 |
2,674.70 |
2,672.10 |
2,674.70 |
0.0K |
| 15:19 |
2,674.70 |
2,674.70 |
2,672.30 |
2,672.30 |
0.0K |
| 15:20 |
2,675.00 |
2,675.00 |
2,669.00 |
2,669.00 |
0.2K |
| 15:22 |
2,669.00 |
2,669.10 |
2,665.10 |
2,665.10 |
0.1K |
| 15:23 |
2,668.40 |
2,668.40 |
2,668.00 |
2,668.00 |
0.0K |
| 15:24 |
2,667.10 |
2,668.00 |
2,667.10 |
2,668.00 |
0.0K |
| 15:25 |
2,668.00 |
2,668.00 |
2,667.10 |
2,667.10 |
0.0K |
| 15:26 |
2,667.00 |
2,667.00 |
2,667.00 |
2,667.00 |
0.0K |
| 15:27 |
2,667.00 |
2,667.00 |
2,667.00 |
2,667.00 |
0.0K |
| 15:28 |
2,666.00 |
2,672.90 |
2,665.10 |
2,672.90 |
0.1K |
| 15:29 |
2,675.00 |
2,675.00 |
2,672.30 |
2,672.30 |
0.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-07 |
2,673.70 |
2,706.00 |
2,625.00 |
2,654.20 |
0.0M |
| 2025-10-06 |
2,710.00 |
2,712.00 |
2,632.10 |
2,647.20 |
0.0M |
| 2025-10-03 |
2,699.90 |
2,699.90 |
2,665.00 |
2,672.30 |
0.0M |
| 2025-10-01 |
2,696.90 |
2,696.90 |
2,650.90 |
2,664.50 |
0.0M |
| 2025-09-30 |
2,665.00 |
2,690.00 |
2,630.40 |
2,670.20 |
0.0M |
| 2025-09-29 |
2,664.00 |
2,679.80 |
2,605.20 |
2,664.80 |
0.0M |
| 2025-09-26 |
2,680.00 |
2,719.80 |
2,645.00 |
2,664.10 |
0.0M |
| 2025-09-25 |
2,658.20 |
2,670.00 |
2,611.20 |
2,660.10 |
0.0M |
| 2025-09-24 |
2,625.90 |
2,669.00 |
2,601.10 |
2,655.50 |
0.0M |
| 2025-09-23 |
2,605.00 |
2,691.10 |
2,595.30 |
2,626.50 |
0.0M |
| 2025-09-22 |
2,662.00 |
2,662.00 |
2,590.80 |
2,601.00 |
0.0M |
| 2025-09-19 |
2,676.00 |
2,754.90 |
2,602.70 |
2,623.90 |
0.0M |
| 2025-09-18 |
2,591.40 |
2,715.00 |
2,565.00 |
2,691.70 |
0.0M |
| 2025-09-17 |
2,468.80 |
2,618.00 |
2,445.00 |
2,578.50 |
0.0M |
| 2025-09-16 |
2,450.00 |
2,478.60 |
2,411.10 |
2,468.30 |
0.0M |
| 2025-09-15 |
2,416.70 |
2,460.80 |
2,403.10 |
2,443.30 |
0.0M |
| 2025-09-12 |
2,325.00 |
2,458.80 |
2,325.00 |
2,416.70 |
0.0M |
| 2025-09-11 |
2,365.00 |
2,388.30 |
2,339.90 |
2,347.40 |
0.0M |
| 2025-09-10 |
2,366.60 |
2,404.70 |
2,337.10 |
2,375.00 |
0.0M |
| 2025-09-09 |
2,381.20 |
2,400.00 |
2,358.00 |
2,366.60 |
0.0M |
| 2025-09-08 |
2,380.30 |
2,413.00 |
2,371.80 |
2,383.10 |
0.0M |
| 2025-09-05 |
2,381.90 |
2,420.00 |
2,358.10 |
2,387.80 |
0.0M |
| 2025-09-04 |
2,445.00 |
2,445.00 |
2,356.10 |
2,379.30 |
0.0M |
| 2025-09-03 |
2,396.90 |
2,436.90 |
2,314.10 |
2,326.10 |
0.0M |
| 2025-09-02 |
2,370.10 |
2,429.90 |
2,356.10 |
2,387.40 |
0.0M |
| 2025-09-01 |
2,400.00 |
2,444.30 |
2,370.80 |
2,383.40 |
0.0M |
| 2025-08-29 |
2,410.90 |
2,418.50 |
2,352.40 |
2,384.70 |
0.0M |
| 2025-08-28 |
2,370.10 |
2,427.60 |
2,352.10 |
2,411.00 |
0.0M |
| 2025-08-26 |
2,415.90 |
2,435.00 |
2,384.10 |
2,398.10 |
0.0M |
| 2025-08-25 |
2,461.60 |
2,491.60 |
2,423.00 |
2,435.90 |
0.0M |
| 2025-08-22 |
2,555.00 |
2,562.40 |
2,461.00 |
2,471.30 |
0.0M |
| 2025-08-21 |
2,555.00 |
2,581.00 |
2,542.70 |
2,559.90 |
0.0M |
| 2025-08-20 |
2,525.50 |
2,588.90 |
2,525.00 |
2,545.60 |
0.0M |
| 2025-08-19 |
2,520.40 |
2,620.00 |
2,500.10 |
2,524.50 |
0.0M |
| 2025-08-18 |
2,570.00 |
2,650.00 |
2,490.70 |
2,501.60 |
0.0M |
| 2025-08-14 |
2,539.90 |
2,678.00 |
2,536.20 |
2,591.40 |
0.0M |
| 2025-08-13 |
2,532.30 |
2,567.30 |
2,501.10 |
2,519.50 |
0.0M |
| 2025-08-12 |
2,578.80 |
2,604.50 |
2,520.20 |
2,541.20 |
0.0M |
| 2025-08-11 |
2,585.40 |
2,615.90 |
2,550.10 |
2,557.40 |
0.0M |
| 2025-08-08 |
2,580.10 |
2,620.00 |
2,555.70 |
2,610.40 |
0.0M |
| 2025-08-07 |
2,667.20 |
2,667.20 |
2,565.50 |
2,580.10 |
0.0M |
| 2025-08-06 |
2,679.40 |
2,699.00 |
2,620.70 |
2,651.40 |
0.0M |
| 2025-08-05 |
2,679.90 |
2,725.00 |
2,636.00 |
2,679.40 |
0.0M |
| 2025-08-04 |
2,656.00 |
2,689.90 |
2,605.10 |
2,673.10 |
0.0M |
| 2025-08-01 |
2,693.50 |
2,709.90 |
2,605.00 |
2,619.70 |
0.0M |
| 2025-07-31 |
2,650.00 |
2,729.90 |
2,650.00 |
2,698.80 |
0.0M |
| 2025-07-30 |
2,755.00 |
2,767.30 |
2,676.00 |
2,706.60 |
0.0M |
| 2025-07-29 |
2,800.00 |
2,810.00 |
2,718.60 |
2,741.60 |
0.0M |
| 2025-07-28 |
2,834.00 |
2,948.80 |
2,753.70 |
2,785.60 |
0.0M |
| 2025-07-25 |
2,891.70 |
2,902.70 |
2,845.00 |
2,871.90 |
0.0M |
| 2025-07-24 |
2,812.20 |
2,940.00 |
2,798.00 |
2,891.70 |
0.1M |
| 2025-07-23 |
2,805.00 |
2,822.00 |
2,768.00 |
2,808.20 |
0.0M |
| 2025-07-22 |
2,789.50 |
2,800.30 |
2,767.70 |
2,782.40 |
0.0M |
| 2025-07-21 |
2,737.70 |
2,825.00 |
2,724.10 |
2,782.90 |
0.0M |
| 2025-07-18 |
2,764.20 |
2,844.10 |
2,721.00 |
2,737.70 |
0.0M |
| 2025-07-17 |
2,778.80 |
2,798.80 |
2,708.40 |
2,761.30 |
0.0M |
| 2025-07-16 |
2,785.00 |
2,832.40 |
2,771.60 |
2,790.70 |
0.0M |
| 2025-07-15 |
2,762.20 |
2,795.00 |
2,745.10 |
2,777.90 |
0.0M |
| 2025-07-14 |
2,705.80 |
2,786.00 |
2,672.80 |
2,773.70 |
0.0M |
| 2025-07-11 |
2,716.00 |
2,752.90 |
2,675.10 |
2,705.80 |
0.0M |
| 2025-07-10 |
2,737.00 |
2,774.90 |
2,720.20 |
2,734.50 |
0.0M |
| 2025-07-09 |
2,768.80 |
2,864.90 |
2,717.60 |
2,737.00 |
0.0M |
| 2025-07-08 |
2,802.20 |
2,824.90 |
2,747.20 |
2,756.70 |
0.0M |
| 2025-07-07 |
2,848.20 |
2,854.70 |
2,794.00 |
2,803.00 |
0.0M |
| 2025-07-04 |
2,814.30 |
2,846.30 |
2,749.60 |
2,820.00 |
0.0M |
| 2025-07-03 |
2,832.10 |
2,832.10 |
2,772.20 |
2,786.40 |
0.0M |
| 2025-07-02 |
2,834.90 |
2,859.60 |
2,796.90 |
2,820.80 |
0.0M |
| 2025-07-01 |
2,894.00 |
2,914.70 |
2,787.00 |
2,830.80 |
0.0M |
| 2025-06-30 |
2,679.50 |
2,912.20 |
2,658.50 |
2,886.60 |
0.1M |
| 2025-06-27 |
2,678.80 |
2,730.90 |
2,649.00 |
2,653.00 |
0.0M |
| 2025-06-26 |
2,679.00 |
2,687.80 |
2,638.00 |
2,661.80 |
0.0M |
| 2025-06-25 |
2,794.70 |
2,830.00 |
2,645.70 |
2,656.10 |
0.0M |
| 2025-06-24 |
2,770.00 |
2,797.20 |
2,737.30 |
2,779.80 |
0.0M |
| 2025-06-23 |
2,730.00 |
2,828.60 |
2,702.00 |
2,733.50 |
0.0M |
| 2025-06-20 |
2,770.00 |
2,797.90 |
2,715.50 |
2,737.00 |
0.0M |
| 2025-06-19 |
2,843.40 |
2,867.40 |
2,749.90 |
2,757.60 |
0.0M |
| 2025-06-18 |
2,869.40 |
2,979.80 |
2,821.00 |
2,848.50 |
0.1M |
| 2025-06-17 |
3,009.90 |
3,079.80 |
2,821.20 |
2,854.40 |
0.2M |
| 2025-06-16 |
2,495.70 |
2,992.60 |
2,494.80 |
2,949.60 |
0.3M |
| 2025-06-13 |
2,471.00 |
2,542.30 |
2,410.00 |
2,493.90 |
0.0M |
| 2025-06-12 |
2,544.00 |
2,550.00 |
2,506.00 |
2,518.40 |
0.0M |
| 2025-06-11 |
2,525.00 |
2,553.20 |
2,500.00 |
2,531.00 |
0.0M |
| 2025-06-10 |
2,571.00 |
2,600.00 |
2,518.00 |
2,524.90 |
0.0M |
| 2025-06-09 |
2,646.80 |
2,678.70 |
2,555.00 |
2,567.20 |
0.0M |
| 2025-06-06 |
2,673.00 |
2,689.30 |
2,626.00 |
2,646.80 |
0.0M |
| 2025-06-05 |
2,668.80 |
2,674.20 |
2,634.10 |
2,672.40 |
0.0M |
| 2025-06-04 |
2,654.50 |
2,673.00 |
2,626.00 |
2,642.20 |
0.0M |
| 2025-06-03 |
2,620.00 |
2,705.00 |
2,617.90 |
2,662.40 |
0.0M |
| 2025-06-02 |
2,673.50 |
2,706.00 |
2,602.50 |
2,618.60 |
0.0M |
| 2025-05-30 |
2,702.60 |
2,712.80 |
2,650.00 |
2,665.10 |
0.0M |
| 2025-05-29 |
2,685.00 |
2,739.90 |
2,665.00 |
2,689.20 |
0.0M |
| 2025-05-28 |
2,749.90 |
2,749.90 |
2,660.20 |
2,682.70 |
0.0M |
| 2025-05-27 |
2,718.70 |
2,739.90 |
2,653.00 |
2,725.00 |
0.0M |
| 2025-05-26 |
2,680.30 |
2,727.00 |
2,672.10 |
2,709.00 |
0.0M |
| 2025-05-23 |
2,621.90 |
2,779.80 |
2,621.90 |
2,680.30 |
0.0M |
| 2025-05-22 |
2,668.00 |
2,700.50 |
2,590.20 |
2,608.60 |
0.0M |
| 2025-05-21 |
2,718.00 |
2,734.80 |
2,675.00 |
2,692.80 |
0.0M |
| 2025-05-20 |
2,796.80 |
2,840.10 |
2,700.00 |
2,708.30 |
0.0M |
| 2025-05-19 |
2,770.00 |
2,890.00 |
2,745.00 |
2,866.20 |
0.0M |
| 2025-05-16 |
2,710.00 |
2,786.90 |
2,709.90 |
2,738.10 |
0.0M |
| 2025-05-15 |
2,691.00 |
2,750.00 |
2,608.00 |
2,712.70 |
0.0M |
| 2025-05-14 |
2,707.90 |
2,768.00 |
2,688.00 |
2,732.80 |
0.0M |
| 2025-05-13 |
2,714.00 |
2,748.10 |
2,660.00 |
2,706.30 |
0.0M |
| 2025-05-12 |
2,638.00 |
2,700.00 |
2,600.00 |
2,682.40 |
0.0M |
| 2025-05-09 |
2,470.00 |
2,556.00 |
2,470.00 |
2,523.60 |
0.0M |
| 2025-05-08 |
2,570.00 |
2,674.00 |
2,550.10 |
2,593.40 |
0.0M |
| 2025-05-07 |
2,545.00 |
2,649.00 |
2,512.50 |
2,581.20 |
0.0M |
| 2025-05-06 |
2,712.80 |
2,718.70 |
2,555.00 |
2,568.80 |
0.0M |
| 2025-05-05 |
2,620.20 |
2,719.10 |
2,595.00 |
2,712.80 |
0.0M |
| 2025-05-02 |
2,608.60 |
2,647.00 |
2,579.90 |
2,620.20 |
0.0M |
| 2025-04-30 |
2,670.00 |
2,694.00 |
2,600.00 |
2,608.60 |
0.0M |
| 2025-04-29 |
2,719.40 |
2,761.00 |
2,675.10 |
2,694.40 |
0.0M |
| 2025-04-28 |
2,800.10 |
2,800.10 |
2,707.10 |
2,719.40 |
0.0M |
| 2025-04-25 |
2,945.00 |
2,952.40 |
2,775.00 |
2,806.50 |
0.0M |
| 2025-04-24 |
3,070.10 |
3,074.90 |
2,910.10 |
2,933.00 |
0.0M |
| 2025-04-23 |
2,940.00 |
3,110.90 |
2,860.00 |
3,044.90 |
0.0M |
| 2025-04-22 |
2,892.60 |
2,990.90 |
2,868.00 |
2,932.90 |
0.0M |
| 2025-04-21 |
2,969.80 |
2,969.80 |
2,866.10 |
2,892.60 |
0.0M |
| 2025-04-17 |
2,859.00 |
2,981.90 |
2,839.90 |
2,917.00 |
0.0M |
| 2025-04-16 |
2,860.00 |
2,887.00 |
2,787.40 |
2,864.10 |
0.0M |
| 2025-04-15 |
2,645.00 |
2,820.20 |
2,608.60 |
2,785.30 |
0.0M |
| 2025-04-11 |
2,619.20 |
2,689.20 |
2,543.15 |
2,601.35 |
0.0M |
| 2025-04-09 |
2,622.25 |
2,690.00 |
2,549.95 |
2,565.75 |
0.0M |
| 2025-04-08 |
2,791.45 |
2,799.00 |
2,615.20 |
2,644.95 |
0.0M |
| 2025-04-07 |
2,575.25 |
2,800.00 |
2,555.00 |
2,699.10 |
0.0M |
| 2025-04-04 |
3,069.95 |
3,096.55 |
2,784.00 |
2,828.65 |
0.0M |
| 2025-04-03 |
3,200.00 |
3,200.00 |
3,055.00 |
3,074.25 |
0.0M |
| 2025-04-02 |
3,200.00 |
3,200.00 |
3,162.00 |
3,198.50 |
0.0M |
| 2025-04-01 |
3,250.10 |
3,279.95 |
3,171.00 |
3,186.60 |
0.0M |
| 2025-03-28 |
3,220.00 |
3,330.00 |
3,170.00 |
3,267.30 |
0.0M |
| 2025-03-27 |
3,219.00 |
3,279.10 |
3,157.05 |
3,237.50 |
0.0M |
| 2025-03-26 |
3,148.00 |
3,351.00 |
3,099.95 |
3,219.50 |
0.0M |
| 2025-03-25 |
3,225.25 |
3,273.80 |
3,052.40 |
3,096.75 |
0.0M |
| 2025-03-24 |
3,251.00 |
3,330.00 |
3,201.75 |
3,225.25 |
0.0M |
| 2025-03-21 |
3,150.00 |
3,308.20 |
3,112.40 |
3,283.85 |
0.0M |
| 2025-03-20 |
3,149.95 |
3,261.00 |
3,070.05 |
3,153.80 |
0.0M |
| 2025-03-19 |
3,034.95 |
3,136.55 |
2,959.00 |
3,116.90 |
0.0M |
| 2025-03-18 |
2,959.45 |
3,049.45 |
2,950.00 |
2,989.45 |
0.0M |
| 2025-03-17 |
2,940.50 |
2,998.00 |
2,850.00 |
2,959.40 |
0.0M |
| 2025-03-13 |
2,824.95 |
2,929.45 |
2,824.95 |
2,897.05 |
0.0M |
| 2025-03-12 |
2,919.95 |
2,940.00 |
2,800.00 |
2,826.60 |
0.0M |
| 2025-03-11 |
2,990.00 |
2,990.00 |
2,820.80 |
2,914.35 |
0.0M |
| 2025-03-10 |
3,000.00 |
3,044.95 |
2,952.25 |
2,990.90 |
0.0M |
| 2025-03-07 |
2,900.85 |
3,070.00 |
2,850.05 |
3,044.35 |
0.0M |
| 2025-03-06 |
2,866.30 |
2,920.00 |
2,854.00 |
2,900.85 |
0.0M |
| 2025-03-05 |
2,937.00 |
2,948.80 |
2,846.10 |
2,866.30 |
0.0M |
| 2025-03-04 |
2,700.05 |
2,854.00 |
2,501.20 |
2,827.35 |
0.0M |
| 2025-03-03 |
2,995.00 |
3,000.00 |
2,658.15 |
2,776.20 |
0.0M |
| 2025-02-28 |
2,735.10 |
3,035.70 |
2,650.00 |
2,953.50 |
0.0M |
| 2025-02-27 |
2,870.00 |
2,889.95 |
2,667.05 |
2,763.25 |
0.0M |
| 2025-02-25 |
3,112.90 |
3,118.95 |
2,860.00 |
2,912.80 |
0.0M |
| 2025-02-24 |
2,856.00 |
3,148.00 |
2,826.80 |
3,112.90 |
0.1M |
| 2025-02-21 |
2,660.40 |
3,043.00 |
2,660.40 |
2,976.55 |
0.1M |
| 2025-02-20 |
2,410.85 |
2,800.80 |
2,346.30 |
2,707.10 |
0.0M |
| 2025-02-19 |
2,134.45 |
2,488.85 |
2,092.35 |
2,411.20 |
0.0M |
| 2025-02-18 |
2,163.60 |
2,208.70 |
2,050.00 |
2,155.95 |
0.0M |
| 2025-02-17 |
2,129.00 |
2,215.90 |
2,123.05 |
2,131.65 |
0.0M |
| 2025-02-14 |
2,151.00 |
2,160.05 |
2,051.05 |
2,129.00 |
0.0M |
| 2025-02-13 |
2,138.00 |
2,206.10 |
2,126.35 |
2,145.00 |
0.0M |
| 2025-02-12 |
2,128.75 |
2,222.65 |
2,077.00 |
2,165.50 |
0.0M |
| 2025-02-11 |
2,248.60 |
2,258.90 |
2,076.95 |
2,128.75 |
0.0M |
| 2025-02-10 |
2,295.00 |
2,297.95 |
2,220.00 |
2,237.40 |
0.0M |
| 2025-02-07 |
2,336.80 |
2,336.80 |
2,284.95 |
2,295.25 |
0.0M |
| 2025-02-06 |
2,391.95 |
2,394.90 |
2,311.10 |
2,325.85 |
0.0M |
| 2025-02-05 |
2,286.55 |
2,395.00 |
2,286.55 |
2,383.75 |
0.0M |
| 2025-02-04 |
2,311.00 |
2,357.95 |
2,253.75 |
2,286.30 |
0.0M |
| 2025-02-03 |
2,428.00 |
2,434.20 |
2,305.00 |
2,309.15 |
0.0M |
| 2025-02-01 |
2,394.50 |
2,400.00 |
2,300.00 |
2,396.40 |
0.0M |
| 2025-01-31 |
2,367.40 |
2,416.90 |
2,345.25 |
2,382.65 |
0.0M |
| 2025-01-30 |
2,368.85 |
2,420.00 |
2,323.00 |
2,355.65 |
0.0M |
| 2025-01-29 |
2,346.00 |
2,392.25 |
2,303.30 |
2,346.70 |
0.0M |
| 2025-01-28 |
2,375.45 |
2,388.85 |
2,160.40 |
2,324.40 |
0.0M |
| 2025-01-27 |
2,435.25 |
2,448.10 |
2,270.25 |
2,307.85 |
0.0M |
| 2025-01-24 |
2,560.00 |
2,566.00 |
2,415.00 |
2,435.25 |
0.0M |
| 2025-01-23 |
2,570.00 |
2,580.00 |
2,523.75 |
2,554.40 |
0.0M |
| 2025-01-22 |
2,585.90 |
2,605.80 |
2,460.10 |
2,533.95 |
0.0M |
| 2025-01-21 |
2,748.00 |
2,748.00 |
2,552.40 |
2,592.20 |
0.0M |
| 2025-01-20 |
2,733.80 |
2,749.00 |
2,659.95 |
2,717.05 |
0.0M |
| 2025-01-17 |
2,652.40 |
2,778.80 |
2,648.80 |
2,743.05 |
0.0M |
| 2025-01-16 |
2,635.00 |
2,697.85 |
2,635.00 |
2,676.70 |
0.0M |
| 2025-01-15 |
2,670.00 |
2,735.05 |
2,640.25 |
2,649.55 |
0.0M |
| 2025-01-14 |
2,676.30 |
2,718.00 |
2,641.05 |
2,686.90 |
0.0M |
| 2025-01-13 |
2,810.00 |
2,810.00 |
2,631.05 |
2,662.25 |
0.0M |
| 2025-01-10 |
2,786.80 |
2,830.00 |
2,700.10 |
2,798.35 |
0.0M |
| 2025-01-09 |
2,870.00 |
2,870.00 |
2,770.10 |
2,812.35 |
0.0M |
| 2025-01-08 |
2,906.95 |
2,935.30 |
2,820.00 |
2,846.90 |
0.0M |
| 2025-01-07 |
2,824.00 |
2,959.00 |
2,800.00 |
2,933.60 |
0.0M |
| 2025-01-06 |
2,960.35 |
3,010.00 |
2,810.00 |
2,842.85 |
0.0M |
| 2025-01-03 |
3,052.00 |
3,060.00 |
2,960.00 |
2,974.35 |
0.0M |
| 2025-01-02 |
3,129.70 |
3,134.90 |
3,007.75 |
3,036.05 |
0.0M |
| 2025-01-01 |
3,061.00 |
3,125.00 |
3,003.45 |
3,098.70 |
0.0M |