7,262.35
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 7,481.65 | 7,494.15 | 7,474.28 | 7,476.14 | 4,064.0K |
| 09:01 | 7,476.75 | 7,486.48 | 7,476.72 | 7,485.43 | 1,022.0K |
| 09:02 | 7,487.20 | 7,491.24 | 7,483.28 | 7,485.57 | 758.0K |
| 09:03 | 7,484.17 | 7,492.62 | 7,484.17 | 7,490.03 | 784.0K |
| 09:04 | 7,489.26 | 7,489.26 | 7,480.83 | 7,480.83 | 478.0K |
| 09:05 | 7,481.20 | 7,481.20 | 7,462.97 | 7,462.97 | 776.0K |
| 09:06 | 7,462.08 | 7,465.84 | 7,458.23 | 7,465.84 | 485.0K |
| 09:07 | 7,465.81 | 7,473.50 | 7,463.65 | 7,473.50 | 495.0K |
| 09:08 | 7,473.11 | 7,473.11 | 7,467.12 | 7,467.84 | 445.0K |
| 09:09 | 7,470.80 | 7,470.80 | 7,465.39 | 7,465.39 | 476.0K |
| 09:10 | 7,467.28 | 7,469.99 | 7,465.41 | 7,468.26 | 439.0K |
| 09:11 | 7,467.98 | 7,471.67 | 7,466.51 | 7,466.51 | 335.0K |
| 09:12 | 7,467.07 | 7,467.07 | 7,451.33 | 7,453.77 | 544.0K |
| 09:13 | 7,450.41 | 7,456.62 | 7,449.30 | 7,455.28 | 375.0K |
| 09:14 | 7,453.78 | 7,459.53 | 7,453.78 | 7,455.86 | 420.0K |
| 09:15 | 7,455.73 | 7,456.17 | 7,452.18 | 7,455.20 | 473.0K |
| 09:16 | 7,457.84 | 7,466.79 | 7,457.10 | 7,463.60 | 348.0K |
| 09:17 | 7,464.43 | 7,473.02 | 7,463.05 | 7,472.14 | 296.0K |
| 09:18 | 7,470.93 | 7,477.67 | 7,470.53 | 7,475.82 | 280.0K |
| 09:19 | 7,477.30 | 7,483.56 | 7,476.29 | 7,482.82 | 318.0K |
| 09:20 | 7,479.75 | 7,484.74 | 7,477.40 | 7,479.46 | 348.0K |
| 09:21 | 7,479.27 | 7,481.68 | 7,473.73 | 7,475.91 | 240.0K |
| 09:22 | 7,477.02 | 7,480.19 | 7,474.21 | 7,480.19 | 330.0K |
| 09:23 | 7,483.23 | 7,483.56 | 7,478.62 | 7,480.47 | 226.0K |
| 09:24 | 7,480.25 | 7,482.39 | 7,478.00 | 7,478.35 | 289.0K |
| 09:25 | 7,477.28 | 7,482.44 | 7,477.28 | 7,480.02 | 222.0K |
| 09:26 | 7,478.42 | 7,480.62 | 7,475.78 | 7,479.38 | 318.0K |
| 09:27 | 7,478.06 | 7,480.92 | 7,477.46 | 7,480.37 | 250.0K |
| 09:28 | 7,480.70 | 7,481.28 | 7,472.76 | 7,475.13 | 354.0K |
| 09:29 | 7,476.13 | 7,478.25 | 7,472.92 | 7,476.03 | 281.0K |
| 09:30 | 7,474.34 | 7,474.47 | 7,464.53 | 7,464.53 | 458.0K |
| 09:31 | 7,464.35 | 7,468.88 | 7,464.03 | 7,467.80 | 291.0K |
| 09:32 | 7,465.69 | 7,466.39 | 7,458.99 | 7,459.85 | 419.0K |
| 09:33 | 7,456.81 | 7,461.40 | 7,456.05 | 7,459.67 | 295.0K |
| 09:34 | 7,461.56 | 7,469.63 | 7,459.75 | 7,466.02 | 546.0K |
| 09:35 | 7,469.29 | 7,471.68 | 7,467.65 | 7,468.02 | 332.0K |
| 09:36 | 7,465.12 | 7,467.16 | 7,461.62 | 7,467.06 | 452.0K |
| 09:37 | 7,466.42 | 7,467.31 | 7,461.59 | 7,462.88 | 328.0K |
| 09:38 | 7,462.90 | 7,465.30 | 7,454.29 | 7,454.29 | 387.0K |
| 09:39 | 7,456.10 | 7,458.97 | 7,453.84 | 7,455.61 | 377.0K |
| 09:40 | 7,455.79 | 7,459.81 | 7,452.29 | 7,457.76 | 290.0K |
| 09:41 | 7,461.42 | 7,463.40 | 7,457.99 | 7,458.87 | 478.0K |
| 09:42 | 7,460.80 | 7,462.26 | 7,458.44 | 7,459.72 | 339.0K |
| 09:43 | 7,460.82 | 7,460.91 | 7,456.63 | 7,458.19 | 246.0K |
| 09:44 | 7,457.26 | 7,460.29 | 7,454.89 | 7,455.94 | 236.0K |
| 09:45 | 7,456.02 | 7,459.64 | 7,454.88 | 7,456.57 | 334.0K |
| 09:46 | 7,458.67 | 7,462.69 | 7,455.76 | 7,462.69 | 305.0K |
| 09:47 | 7,459.48 | 7,463.16 | 7,458.33 | 7,461.18 | 287.0K |
| 09:48 | 7,460.05 | 7,466.35 | 7,460.05 | 7,465.66 | 330.0K |
| 09:49 | 7,466.43 | 7,468.45 | 7,463.42 | 7,463.75 | 260.0K |
| 09:50 | 7,462.90 | 7,468.54 | 7,462.35 | 7,465.13 | 292.0K |
| 09:51 | 7,466.88 | 7,469.82 | 7,464.19 | 7,467.57 | 223.0K |
| 09:52 | 7,467.73 | 7,471.55 | 7,466.73 | 7,467.44 | 237.0K |
| 09:53 | 7,466.91 | 7,469.39 | 7,465.55 | 7,467.89 | 160.0K |
| 09:54 | 7,467.71 | 7,468.94 | 7,464.73 | 7,466.98 | 282.0K |
| 09:55 | 7,464.48 | 7,469.54 | 7,464.48 | 7,465.93 | 192.0K |
| 09:56 | 7,465.77 | 7,466.47 | 7,458.90 | 7,459.48 | 339.0K |
| 09:57 | 7,460.44 | 7,465.32 | 7,458.19 | 7,465.32 | 326.0K |
| 09:58 | 7,465.40 | 7,468.68 | 7,462.33 | 7,465.66 | 319.0K |
| 09:59 | 7,463.48 | 7,466.71 | 7,456.81 | 7,458.37 | 324.0K |
| 10:00 | 7,456.47 | 7,456.47 | 7,443.16 | 7,445.25 | 518.0K |
| 10:01 | 7,444.94 | 7,445.40 | 7,440.35 | 7,441.16 | 229.0K |
| 10:02 | 7,444.98 | 7,444.98 | 7,439.64 | 7,442.67 | 220.0K |
| 10:03 | 7,441.18 | 7,441.18 | 7,435.86 | 7,436.60 | 339.0K |
| 10:04 | 7,438.11 | 7,439.16 | 7,434.27 | 7,434.27 | 492.0K |
| 10:05 | 7,434.42 | 7,436.22 | 7,431.22 | 7,432.51 | 334.0K |
| 10:06 | 7,431.69 | 7,432.42 | 7,425.93 | 7,425.93 | 457.0K |
| 10:07 | 7,427.30 | 7,429.25 | 7,424.43 | 7,425.12 | 376.0K |
| 10:08 | 7,429.11 | 7,433.10 | 7,427.88 | 7,429.90 | 346.0K |
| 10:09 | 7,428.93 | 7,433.79 | 7,428.23 | 7,433.79 | 383.0K |
| 10:10 | 7,433.68 | 7,436.34 | 7,432.06 | 7,436.34 | 313.0K |
| 10:11 | 7,435.14 | 7,437.86 | 7,432.60 | 7,434.91 | 185.0K |
| 10:12 | 7,433.77 | 7,437.60 | 7,431.69 | 7,432.54 | 274.0K |
| 10:13 | 7,433.87 | 7,435.81 | 7,429.87 | 7,432.30 | 206.0K |
| 10:14 | 7,430.86 | 7,437.65 | 7,430.86 | 7,433.48 | 225.0K |
| 10:15 | 7,436.14 | 7,436.95 | 7,432.13 | 7,434.98 | 217.0K |
| 10:16 | 7,437.54 | 7,438.88 | 7,433.02 | 7,437.31 | 240.0K |
| 10:17 | 7,440.17 | 7,440.81 | 7,437.55 | 7,438.58 | 131.0K |
| 10:18 | 7,439.00 | 7,440.47 | 7,436.37 | 7,439.95 | 200.0K |
| 10:19 | 7,436.78 | 7,441.32 | 7,436.78 | 7,439.83 | 165.0K |
| 10:20 | 7,439.56 | 7,442.98 | 7,438.22 | 7,438.74 | 305.0K |
| 10:21 | 7,440.93 | 7,446.04 | 7,439.46 | 7,445.25 | 276.0K |
| 10:22 | 7,445.48 | 7,447.22 | 7,440.95 | 7,442.62 | 300.0K |
| 10:23 | 7,440.83 | 7,444.31 | 7,440.74 | 7,442.90 | 163.0K |
| 10:24 | 7,444.21 | 7,444.21 | 7,437.21 | 7,438.32 | 254.0K |
| 10:25 | 7,438.32 | 7,439.19 | 7,431.86 | 7,431.86 | 211.0K |
| 10:26 | 7,434.25 | 7,435.76 | 7,429.28 | 7,430.90 | 241.0K |
| 10:27 | 7,432.78 | 7,432.78 | 7,424.13 | 7,424.65 | 257.0K |
| 10:28 | 7,426.63 | 7,431.23 | 7,424.32 | 7,429.91 | 187.0K |
| 10:29 | 7,430.15 | 7,431.98 | 7,428.88 | 7,429.96 | 247.0K |
| 10:30 | 7,430.07 | 7,440.03 | 7,428.74 | 7,440.03 | 292.0K |
| 10:31 | 7,441.92 | 7,443.96 | 7,439.79 | 7,443.64 | 167.0K |
| 10:32 | 7,444.72 | 7,445.26 | 7,440.17 | 7,440.74 | 128.0K |
| 10:33 | 7,441.35 | 7,443.20 | 7,437.16 | 7,437.29 | 189.0K |
| 10:34 | 7,437.61 | 7,440.47 | 7,435.09 | 7,435.09 | 153.0K |
| 10:35 | 7,437.77 | 7,444.64 | 7,436.63 | 7,440.53 | 270.0K |
| 10:36 | 7,442.30 | 7,447.43 | 7,442.30 | 7,444.14 | 191.0K |
| 10:37 | 7,445.95 | 7,450.31 | 7,444.65 | 7,448.33 | 179.0K |
| 10:38 | 7,449.80 | 7,453.27 | 7,448.48 | 7,453.27 | 155.0K |
| 10:39 | 7,455.36 | 7,455.44 | 7,451.98 | 7,454.56 | 134.0K |
| 10:40 | 7,454.90 | 7,454.90 | 7,445.34 | 7,445.85 | 265.0K |
| 10:41 | 7,446.47 | 7,450.31 | 7,444.79 | 7,445.80 | 204.0K |
| 10:42 | 7,448.71 | 7,451.57 | 7,447.27 | 7,447.60 | 256.0K |
| 10:43 | 7,447.00 | 7,450.63 | 7,446.90 | 7,447.56 | 122.0K |
| 10:44 | 7,448.19 | 7,450.49 | 7,444.70 | 7,445.40 | 204.0K |
| 10:45 | 7,446.12 | 7,447.69 | 7,443.52 | 7,445.77 | 235.0K |
| 10:46 | 7,446.58 | 7,447.21 | 7,442.87 | 7,444.26 | 186.0K |
| 10:47 | 7,443.56 | 7,449.69 | 7,443.56 | 7,444.17 | 251.0K |
| 10:48 | 7,446.47 | 7,448.13 | 7,443.32 | 7,443.32 | 186.0K |
| 10:49 | 7,443.48 | 7,448.06 | 7,443.48 | 7,443.64 | 227.0K |
| 10:50 | 7,442.35 | 7,442.55 | 7,437.88 | 7,441.38 | 370.0K |
| 10:51 | 7,439.36 | 7,441.99 | 7,438.72 | 7,439.79 | 199.0K |
| 10:52 | 7,441.35 | 7,442.80 | 7,437.05 | 7,438.69 | 259.0K |
| 10:53 | 7,438.32 | 7,439.06 | 7,434.80 | 7,436.72 | 152.0K |
| 10:54 | 7,434.46 | 7,439.30 | 7,434.38 | 7,436.07 | 196.0K |
| 10:55 | 7,434.58 | 7,438.98 | 7,433.50 | 7,437.00 | 207.0K |
| 10:56 | 7,437.28 | 7,438.86 | 7,433.67 | 7,433.67 | 150.0K |
| 10:57 | 7,436.49 | 7,439.15 | 7,434.53 | 7,434.53 | 180.0K |
| 10:58 | 7,436.40 | 7,438.70 | 7,432.25 | 7,432.43 | 304.0K |
| 10:59 | 7,431.00 | 7,431.33 | 7,424.77 | 7,424.81 | 222.0K |
| 11:00 | 7,424.44 | 7,428.71 | 7,423.01 | 7,424.66 | 242.0K |
| 11:01 | 7,425.31 | 7,428.92 | 7,424.42 | 7,427.09 | 157.0K |
| 11:02 | 7,427.87 | 7,428.79 | 7,425.08 | 7,427.90 | 101.0K |
| 11:03 | 7,425.95 | 7,431.91 | 7,424.43 | 7,431.91 | 234.0K |
| 11:04 | 7,427.39 | 7,435.71 | 7,427.39 | 7,432.49 | 196.0K |
| 11:05 | 7,433.44 | 7,436.63 | 7,430.55 | 7,433.64 | 109.0K |
| 11:06 | 7,432.47 | 7,435.24 | 7,431.43 | 7,434.14 | 107.0K |
| 11:07 | 7,433.80 | 7,435.62 | 7,432.34 | 7,434.03 | 118.0K |
| 11:08 | 7,434.36 | 7,436.66 | 7,433.16 | 7,435.95 | 207.0K |
| 11:09 | 7,435.34 | 7,437.57 | 7,433.71 | 7,434.44 | 190.0K |
| 11:10 | 7,436.71 | 7,437.61 | 7,431.97 | 7,437.57 | 250.0K |
| 11:11 | 7,437.35 | 7,442.18 | 7,437.35 | 7,440.59 | 180.0K |
| 11:12 | 7,440.08 | 7,442.08 | 7,438.45 | 7,441.05 | 92.0K |
| 11:13 | 7,438.52 | 7,441.28 | 7,436.38 | 7,439.21 | 108.0K |
| 11:14 | 7,440.58 | 7,443.82 | 7,438.43 | 7,442.38 | 213.0K |
| 11:15 | 7,443.11 | 7,448.63 | 7,443.11 | 7,448.60 | 178.0K |
| 11:16 | 7,446.37 | 7,451.21 | 7,446.37 | 7,449.80 | 170.0K |
| 11:17 | 7,451.77 | 7,452.83 | 7,446.59 | 7,452.83 | 189.0K |
| 11:18 | 7,451.46 | 7,452.34 | 7,447.70 | 7,449.93 | 125.0K |
| 11:19 | 7,449.81 | 7,452.31 | 7,448.69 | 7,449.52 | 140.0K |
| 11:20 | 7,448.23 | 7,453.75 | 7,448.23 | 7,453.75 | 124.0K |
| 11:21 | 7,452.79 | 7,455.90 | 7,451.64 | 7,455.12 | 229.0K |
| 11:22 | 7,456.15 | 7,456.15 | 7,452.37 | 7,455.09 | 170.0K |
| 11:23 | 7,455.08 | 7,457.27 | 7,453.12 | 7,457.27 | 134.0K |
| 11:24 | 7,457.01 | 7,458.58 | 7,453.57 | 7,458.05 | 154.0K |
| 11:25 | 7,456.93 | 7,458.20 | 7,454.05 | 7,456.15 | 100.0K |
| 11:26 | 7,454.64 | 7,457.54 | 7,453.73 | 7,456.83 | 85.0K |
| 11:27 | 7,454.83 | 7,459.13 | 7,454.83 | 7,456.82 | 116.0K |
| 11:28 | 7,456.94 | 7,458.70 | 7,454.90 | 7,458.21 | 102.0K |
| 11:29 | 7,457.31 | 7,457.53 | 7,453.66 | 7,454.47 | 102.0K |
| 11:30 | 7,452.52 | 7,455.93 | 7,451.74 | 7,451.74 | 243.0K |
| 11:31 | 7,455.33 | 7,456.20 | 7,451.83 | 7,455.60 | 92.0K |
| 11:32 | 7,451.69 | 7,454.83 | 7,450.70 | 7,453.18 | 73.0K |
| 11:33 | 7,450.88 | 7,455.08 | 7,450.58 | 7,452.53 | 90.0K |
| 11:34 | 7,453.47 | 7,454.15 | 7,448.52 | 7,450.30 | 201.0K |
| 11:35 | 7,450.53 | 7,453.02 | 7,447.85 | 7,447.85 | 74.0K |
| 11:36 | 7,448.47 | 7,453.40 | 7,448.47 | 7,451.51 | 94.0K |
| 11:37 | 7,452.46 | 7,453.91 | 7,449.88 | 7,452.50 | 132.0K |
| 11:38 | 7,450.60 | 7,451.99 | 7,449.10 | 7,451.29 | 126.0K |
| 11:39 | 7,451.54 | 7,452.78 | 7,448.60 | 7,450.85 | 100.0K |
| 11:40 | 7,449.81 | 7,453.74 | 7,448.91 | 7,453.74 | 209.0K |
| 11:41 | 7,453.05 | 7,453.67 | 7,449.27 | 7,449.61 | 76.0K |
| 11:42 | 7,449.51 | 7,454.08 | 7,449.51 | 7,450.70 | 107.0K |
| 11:43 | 7,452.54 | 7,454.55 | 7,449.44 | 7,453.19 | 56.0K |
| 11:44 | 7,453.69 | 7,453.89 | 7,449.82 | 7,449.85 | 109.0K |
| 11:45 | 7,449.05 | 7,454.14 | 7,449.05 | 7,454.02 | 109.0K |
| 11:46 | 7,451.07 | 7,455.11 | 7,449.81 | 7,451.27 | 75.0K |
| 11:47 | 7,450.78 | 7,454.82 | 7,450.45 | 7,452.96 | 118.0K |
| 11:48 | 7,455.96 | 7,455.96 | 7,452.34 | 7,453.58 | 77.0K |
| 11:49 | 7,453.68 | 7,455.64 | 7,452.46 | 7,453.17 | 108.0K |
| 11:50 | 7,452.11 | 7,454.91 | 7,452.05 | 7,452.84 | 81.0K |
| 11:51 | 7,455.65 | 7,455.65 | 7,451.82 | 7,451.85 | 73.0K |
| 11:52 | 7,452.27 | 7,455.48 | 7,452.16 | 7,453.20 | 161.0K |
| 11:53 | 7,454.07 | 7,454.62 | 7,450.69 | 7,454.04 | 108.0K |
| 11:54 | 7,453.30 | 7,454.61 | 7,452.05 | 7,452.64 | 125.0K |
| 11:55 | 7,450.88 | 7,454.32 | 7,450.82 | 7,452.52 | 145.0K |
| 11:56 | 7,451.87 | 7,456.36 | 7,451.87 | 7,455.37 | 152.0K |
| 11:57 | 7,456.06 | 7,457.10 | 7,453.75 | 7,455.00 | 99.0K |
| 11:58 | 7,455.75 | 7,458.26 | 7,452.73 | 7,455.29 | 159.0K |
| 11:59 | 7,455.63 | 7,457.30 | 7,453.18 | 7,453.57 | 63.0K |
| 12:00 | 7,453.29 | 7,455.54 | 7,450.13 | 7,453.94 | 92.0K |
| 12:01 | 7,454.16 | 7,454.98 | 7,450.81 | 7,452.59 | 93.0K |
| 12:02 | 7,450.75 | 7,452.94 | 7,449.63 | 7,452.22 | 87.0K |
| 12:03 | 7,452.54 | 7,455.36 | 7,449.84 | 7,453.53 | 106.0K |
| 12:04 | 7,453.35 | 7,456.18 | 7,451.57 | 7,456.18 | 93.0K |
| 12:05 | 7,453.65 | 7,457.00 | 7,452.36 | 7,454.89 | 66.0K |
| 12:06 | 7,457.67 | 7,457.67 | 7,452.81 | 7,456.83 | 62.0K |
| 12:07 | 7,455.75 | 7,457.14 | 7,453.61 | 7,454.66 | 124.0K |
| 12:08 | 7,453.05 | 7,456.03 | 7,452.49 | 7,453.84 | 157.0K |
| 12:09 | 7,451.48 | 7,453.66 | 7,450.47 | 7,450.47 | 77.0K |
| 12:10 | 7,453.98 | 7,453.98 | 7,448.76 | 7,451.39 | 89.0K |
| 12:11 | 7,451.32 | 7,451.89 | 7,447.93 | 7,451.25 | 86.0K |
| 12:12 | 7,451.15 | 7,451.66 | 7,448.10 | 7,448.31 | 48.0K |
| 12:13 | 7,449.82 | 7,452.15 | 7,449.11 | 7,452.15 | 71.0K |
| 12:14 | 7,450.73 | 7,452.94 | 7,449.99 | 7,452.24 | 58.0K |
| 12:15 | 7,451.65 | 7,453.63 | 7,449.50 | 7,451.39 | 63.0K |
| 12:16 | 7,452.86 | 7,454.09 | 7,448.21 | 7,449.75 | 55.0K |
| 12:17 | 7,452.93 | 7,454.16 | 7,450.35 | 7,453.75 | 170.0K |
| 12:18 | 7,453.90 | 7,455.83 | 7,449.64 | 7,454.33 | 113.0K |
| 12:19 | 7,453.84 | 7,454.70 | 7,450.90 | 7,453.73 | 62.0K |
| 12:20 | 7,451.47 | 7,455.24 | 7,451.47 | 7,452.21 | 64.0K |
| 12:21 | 7,452.54 | 7,455.41 | 7,451.84 | 7,454.51 | 77.0K |
| 12:22 | 7,454.23 | 7,455.66 | 7,451.76 | 7,453.05 | 79.0K |
| 12:23 | 7,452.83 | 7,456.04 | 7,452.83 | 7,454.12 | 71.0K |
| 12:24 | 7,453.96 | 7,455.54 | 7,451.16 | 7,453.19 | 115.0K |
| 12:25 | 7,450.68 | 7,455.37 | 7,450.68 | 7,451.85 | 87.0K |
| 12:26 | 7,453.47 | 7,456.60 | 7,451.66 | 7,456.60 | 131.0K |
| 12:27 | 7,455.36 | 7,458.14 | 7,453.22 | 7,456.47 | 164.0K |
| 12:28 | 7,455.58 | 7,458.19 | 7,454.18 | 7,456.13 | 74.0K |
| 12:29 | 7,455.84 | 7,459.85 | 7,455.09 | 7,455.21 | 126.0K |
| 12:30 | 7,454.53 | 7,458.04 | 7,453.61 | 7,453.61 | 62.0K |
| 12:31 | 7,457.74 | 7,459.04 | 7,454.60 | 7,458.35 | 68.0K |
| 12:32 | 7,458.39 | 7,460.11 | 7,454.20 | 7,457.50 | 104.0K |
| 12:33 | 7,458.10 | 7,460.41 | 7,456.94 | 7,458.42 | 84.0K |
| 12:34 | 7,458.94 | 7,463.74 | 7,458.94 | 7,462.35 | 286.0K |
| 12:35 | 7,461.34 | 7,463.40 | 7,460.49 | 7,461.23 | 77.0K |
| 12:36 | 7,461.43 | 7,464.26 | 7,460.33 | 7,460.87 | 123.0K |
| 12:37 | 7,462.48 | 7,464.18 | 7,459.74 | 7,459.74 | 59.0K |
| 12:38 | 7,460.69 | 7,463.73 | 7,460.36 | 7,462.37 | 89.0K |
| 12:39 | 7,464.60 | 7,466.20 | 7,461.55 | 7,464.85 | 95.0K |
| 12:40 | 7,464.45 | 7,464.92 | 7,461.57 | 7,464.92 | 83.0K |
| 12:41 | 7,464.24 | 7,464.92 | 7,461.55 | 7,464.56 | 70.0K |
| 12:42 | 7,462.52 | 7,466.27 | 7,462.11 | 7,465.31 | 178.0K |
| 12:43 | 7,466.20 | 7,466.68 | 7,461.91 | 7,461.91 | 72.0K |
| 12:44 | 7,465.35 | 7,466.54 | 7,462.92 | 7,464.52 | 72.0K |
| 12:45 | 7,463.59 | 7,466.29 | 7,462.58 | 7,462.58 | 104.0K |
| 12:46 | 7,464.60 | 7,465.37 | 7,461.38 | 7,461.38 | 165.0K |
| 12:47 | 7,461.48 | 7,468.18 | 7,461.40 | 7,466.52 | 170.0K |
| 12:48 | 7,464.86 | 7,468.24 | 7,463.95 | 7,468.23 | 112.0K |
| 12:49 | 7,466.65 | 7,468.65 | 7,465.79 | 7,465.94 | 131.0K |
| 12:50 | 7,465.76 | 7,470.81 | 7,464.82 | 7,469.41 | 145.0K |
| 12:51 | 7,469.07 | 7,472.37 | 7,468.00 | 7,472.37 | 155.0K |
| 12:52 | 7,470.00 | 7,471.98 | 7,467.67 | 7,469.11 | 95.0K |
| 12:53 | 7,470.26 | 7,471.17 | 7,467.61 | 7,469.97 | 86.0K |
| 12:54 | 7,469.46 | 7,470.61 | 7,468.10 | 7,468.70 | 168.0K |
| 12:55 | 7,467.28 | 7,470.25 | 7,465.78 | 7,469.15 | 141.0K |
| 12:56 | 7,467.79 | 7,469.75 | 7,465.35 | 7,468.32 | 112.0K |
| 12:57 | 7,468.15 | 7,473.01 | 7,467.89 | 7,472.67 | 280.0K |
| 12:58 | 7,471.95 | 7,475.46 | 7,471.13 | 7,473.19 | 136.0K |
| 12:59 | 7,471.90 | 7,475.12 | 7,471.90 | 7,473.36 | 139.0K |
| 13:00 | 7,475.59 | 7,475.59 | 7,472.05 | 7,475.04 | 134.0K |
| 13:01 | 7,474.66 | 7,478.52 | 7,472.91 | 7,475.42 | 156.0K |
| 13:02 | 7,477.54 | 7,479.57 | 7,475.98 | 7,479.49 | 128.0K |
| 13:03 | 7,479.43 | 7,479.43 | 7,476.86 | 7,477.46 | 177.0K |
| 13:04 | 7,477.82 | 7,485.15 | 7,477.82 | 7,483.61 | 619.0K |
| 13:05 | 7,484.77 | 7,486.53 | 7,483.41 | 7,484.61 | 315.0K |
| 13:06 | 7,487.99 | 7,487.99 | 7,481.91 | 7,483.65 | 401.0K |
| 13:07 | 7,487.13 | 7,487.13 | 7,477.24 | 7,481.67 | 283.0K |
| 13:08 | 7,480.37 | 7,481.77 | 7,477.20 | 7,480.25 | 187.0K |
| 13:09 | 7,479.20 | 7,479.93 | 7,476.98 | 7,477.38 | 113.0K |
| 13:10 | 7,477.14 | 7,479.50 | 7,475.70 | 7,475.70 | 156.0K |
| 13:11 | 7,479.80 | 7,481.02 | 7,476.03 | 7,478.55 | 137.0K |
| 13:12 | 7,481.52 | 7,482.30 | 7,478.71 | 7,480.12 | 151.0K |
| 13:13 | 7,480.14 | 7,480.14 | 7,472.13 | 7,472.13 | 359.0K |
| 13:14 | 7,473.24 | 7,474.02 | 7,469.73 | 7,472.31 | 247.0K |
| 13:15 | 7,470.37 | 7,471.32 | 7,466.32 | 7,468.09 | 177.0K |
| 13:16 | 7,469.93 | 7,470.65 | 7,465.71 | 7,465.71 | 172.0K |
| 13:17 | 7,468.30 | 7,471.93 | 7,467.56 | 7,471.78 | 222.0K |
| 13:18 | 7,471.33 | 7,475.48 | 7,469.81 | 7,472.79 | 108.0K |
| 13:19 | 7,472.34 | 7,474.37 | 7,469.98 | 7,471.26 | 241.0K |
| 13:20 | 7,471.61 | 7,476.10 | 7,470.46 | 7,474.44 | 178.0K |
| 13:21 | 7,471.57 | 7,476.18 | 7,471.03 | 7,471.80 | 166.0K |
| 13:22 | 7,470.86 | 7,474.69 | 7,468.93 | 7,471.56 | 127.0K |
| 13:23 | 7,471.64 | 7,474.56 | 7,471.59 | 7,474.56 | 130.0K |
| 13:24 | 7,474.98 | 7,477.75 | 7,472.83 | 7,475.12 | 184.0K |
| 13:25 | 7,476.11 | 7,477.71 | 7,473.91 | 7,473.92 | 179.0K |
| 13:26 | 7,474.58 | 7,474.58 | 7,467.08 | 7,469.66 | 266.0K |
| 13:27 | 7,469.34 | 7,469.57 | 7,466.09 | 7,467.81 | 180.0K |
| 13:28 | 7,467.50 | 7,469.66 | 7,465.16 | 7,465.72 | 124.0K |
| 13:29 | 7,470.39 | 7,472.88 | 7,468.71 | 7,472.09 | 148.0K |
| 13:30 | 7,474.02 | 7,474.21 | 7,469.42 | 7,473.09 | 109.0K |
| 13:31 | 7,471.53 | 7,474.89 | 7,470.53 | 7,471.95 | 105.0K |
| 13:32 | 7,472.16 | 7,475.03 | 7,469.96 | 7,470.60 | 124.0K |
| 13:33 | 7,472.74 | 7,474.76 | 7,468.59 | 7,471.16 | 136.0K |
| 13:34 | 7,470.62 | 7,470.62 | 7,464.31 | 7,464.31 | 287.0K |
| 13:35 | 7,466.17 | 7,468.12 | 7,463.31 | 7,467.65 | 108.0K |
| 13:36 | 7,467.89 | 7,470.41 | 7,465.54 | 7,466.25 | 186.0K |
| 13:37 | 7,466.79 | 7,470.99 | 7,465.91 | 7,469.82 | 105.0K |
| 13:38 | 7,467.02 | 7,470.58 | 7,464.72 | 7,468.06 | 120.0K |
| 13:39 | 7,466.44 | 7,470.84 | 7,464.72 | 7,468.36 | 101.0K |
| 13:40 | 7,468.21 | 7,470.10 | 7,465.82 | 7,466.94 | 154.0K |
| 13:41 | 7,468.75 | 7,470.93 | 7,464.69 | 7,469.50 | 126.0K |
| 13:42 | 7,470.39 | 7,471.73 | 7,467.63 | 7,471.73 | 136.0K |
| 13:43 | 7,473.32 | 7,473.32 | 7,467.82 | 7,469.92 | 108.0K |
| 13:44 | 7,470.13 | 7,472.15 | 7,468.97 | 7,471.45 | 104.0K |
| 13:45 | 7,470.04 | 7,473.64 | 7,469.22 | 7,472.67 | 235.0K |
| 13:46 | 7,471.56 | 7,477.45 | 7,471.56 | 7,476.58 | 164.0K |
| 13:47 | 7,475.09 | 7,479.54 | 7,475.04 | 7,476.84 | 267.0K |
| 13:48 | 7,479.81 | 7,482.56 | 7,476.26 | 7,481.26 | 182.0K |
| 13:49 | 7,481.15 | 7,481.66 | 7,478.37 | 7,480.97 | 129.0K |
| 13:50 | 7,477.43 | 7,480.17 | 7,475.37 | 7,476.68 | 138.0K |
| 13:51 | 7,478.76 | 7,478.76 | 7,473.02 | 7,474.39 | 225.0K |
| 13:52 | 7,474.96 | 7,478.41 | 7,472.90 | 7,476.70 | 191.0K |
| 13:53 | 7,478.68 | 7,481.70 | 7,477.24 | 7,480.71 | 156.0K |
| 13:54 | 7,481.72 | 7,482.22 | 7,478.08 | 7,482.22 | 160.0K |
| 13:55 | 7,480.86 | 7,481.75 | 7,479.09 | 7,479.09 | 152.0K |
| 13:56 | 7,480.98 | 7,481.76 | 7,477.84 | 7,481.76 | 182.0K |
| 13:57 | 7,477.99 | 7,481.67 | 7,477.31 | 7,480.24 | 141.0K |
| 13:58 | 7,480.37 | 7,480.77 | 7,477.17 | 7,480.20 | 141.0K |
| 13:59 | 7,480.33 | 7,481.79 | 7,478.68 | 7,480.92 | 145.0K |
| 14:00 | 7,480.79 | 7,481.56 | 7,477.40 | 7,479.62 | 119.0K |
| 14:01 | 7,481.05 | 7,483.55 | 7,478.56 | 7,478.56 | 131.0K |
| 14:02 | 7,481.12 | 7,482.41 | 7,477.67 | 7,481.90 | 120.0K |
| 14:03 | 7,479.27 | 7,483.55 | 7,478.72 | 7,481.50 | 186.0K |
| 14:04 | 7,479.56 | 7,482.00 | 7,477.88 | 7,479.80 | 159.0K |
| 14:05 | 7,479.69 | 7,483.16 | 7,476.96 | 7,480.52 | 125.0K |
| 14:06 | 7,479.15 | 7,480.61 | 7,476.49 | 7,479.42 | 145.0K |
| 14:07 | 7,476.64 | 7,479.98 | 7,475.23 | 7,477.81 | 134.0K |
| 14:08 | 7,476.76 | 7,479.93 | 7,474.85 | 7,478.31 | 133.0K |
| 14:09 | 7,476.63 | 7,479.52 | 7,475.35 | 7,477.95 | 149.0K |
| 14:10 | 7,477.12 | 7,479.47 | 7,474.09 | 7,476.18 | 156.0K |
| 14:11 | 7,479.05 | 7,479.62 | 7,474.71 | 7,476.43 | 113.0K |
| 14:12 | 7,478.80 | 7,479.61 | 7,475.09 | 7,477.37 | 193.0K |
| 14:13 | 7,478.69 | 7,479.73 | 7,475.61 | 7,477.69 | 116.0K |
| 14:14 | 7,475.81 | 7,480.09 | 7,475.63 | 7,479.37 | 139.0K |
| 14:15 | 7,474.91 | 7,479.68 | 7,473.84 | 7,478.48 | 209.0K |
| 14:16 | 7,478.87 | 7,479.30 | 7,475.33 | 7,475.76 | 139.0K |
| 14:17 | 7,479.26 | 7,480.69 | 7,477.30 | 7,479.77 | 190.0K |
| 14:18 | 7,477.96 | 7,480.93 | 7,476.83 | 7,478.48 | 128.0K |
| 14:19 | 7,477.77 | 7,481.02 | 7,476.63 | 7,477.83 | 165.0K |
| 14:20 | 7,476.67 | 7,480.83 | 7,474.50 | 7,475.38 | 273.0K |
| 14:21 | 7,476.70 | 7,477.50 | 7,473.80 | 7,475.45 | 115.0K |
| 14:22 | 7,474.87 | 7,477.15 | 7,474.32 | 7,475.41 | 165.0K |
| 14:23 | 7,476.78 | 7,477.62 | 7,473.70 | 7,476.17 | 277.0K |
| 14:24 | 7,476.26 | 7,478.83 | 7,474.18 | 7,477.03 | 173.0K |
| 14:25 | 7,477.64 | 7,478.23 | 7,475.52 | 7,476.62 | 118.0K |
| 14:26 | 7,476.48 | 7,478.30 | 7,473.87 | 7,476.63 | 134.0K |
| 14:27 | 7,476.88 | 7,477.11 | 7,473.62 | 7,474.83 | 134.0K |
| 14:28 | 7,476.98 | 7,477.06 | 7,472.65 | 7,476.07 | 165.0K |
| 14:29 | 7,476.22 | 7,476.97 | 7,472.05 | 7,474.32 | 172.0K |
| 14:30 | 7,474.25 | 7,475.89 | 7,472.58 | 7,475.89 | 182.0K |
| 14:31 | 7,474.24 | 7,479.96 | 7,474.24 | 7,479.96 | 246.0K |
| 14:32 | 7,478.48 | 7,480.14 | 7,476.12 | 7,476.35 | 136.0K |
| 14:33 | 7,478.20 | 7,480.33 | 7,475.02 | 7,478.62 | 139.0K |
| 14:34 | 7,475.48 | 7,479.24 | 7,475.28 | 7,476.45 | 132.0K |
| 14:35 | 7,479.10 | 7,479.10 | 7,474.83 | 7,475.74 | 156.0K |
| 14:36 | 7,478.80 | 7,480.28 | 7,475.84 | 7,480.22 | 175.0K |
| 14:37 | 7,479.13 | 7,479.87 | 7,475.96 | 7,479.87 | 213.0K |
| 14:38 | 7,479.00 | 7,481.71 | 7,476.63 | 7,479.68 | 254.0K |
| 14:39 | 7,481.85 | 7,482.08 | 7,479.23 | 7,480.21 | 167.0K |
| 14:40 | 7,482.42 | 7,482.42 | 7,474.98 | 7,476.02 | 343.0K |
| 14:41 | 7,479.72 | 7,479.72 | 7,475.57 | 7,478.18 | 173.0K |
| 14:42 | 7,477.92 | 7,479.43 | 7,473.46 | 7,475.01 | 230.0K |
| 14:43 | 7,474.06 | 7,476.78 | 7,472.72 | 7,475.59 | 134.0K |
| 14:44 | 7,474.44 | 7,477.35 | 7,473.24 | 7,477.27 | 165.0K |
| 14:45 | 7,475.76 | 7,478.08 | 7,474.04 | 7,475.86 | 205.0K |
| 14:46 | 7,475.33 | 7,477.89 | 7,473.84 | 7,476.07 | 165.0K |
| 14:47 | 7,475.76 | 7,479.18 | 7,473.84 | 7,475.20 | 155.0K |
| 14:48 | 7,478.51 | 7,479.11 | 7,471.42 | 7,476.18 | 182.0K |
| 14:49 | 7,475.66 | 7,475.66 | 7,472.28 | 7,474.58 | 256.0K |
| 14:50 | 7,474.99 | 7,475.95 | 7,472.02 | 7,474.25 | 212.0K |
| 14:51 | 7,473.75 | 7,476.59 | 7,471.76 | 7,472.25 | 132.0K |
| 14:52 | 7,473.11 | 7,476.76 | 7,470.99 | 7,475.33 | 154.0K |
| 14:53 | 7,472.06 | 7,475.04 | 7,472.06 | 7,475.04 | 228.0K |
| 14:54 | 7,473.59 | 7,475.78 | 7,471.12 | 7,473.10 | 242.0K |
| 14:55 | 7,472.75 | 7,476.68 | 7,471.72 | 7,474.49 | 167.0K |
| 14:56 | 7,474.83 | 7,476.27 | 7,472.44 | 7,475.77 | 192.0K |
| 14:57 | 7,474.25 | 7,476.04 | 7,472.72 | 7,474.62 | 233.0K |
| 14:58 | 7,470.82 | 7,475.03 | 7,470.82 | 7,474.47 | 163.0K |
| 14:59 | 7,474.03 | 7,475.21 | 7,470.38 | 7,471.69 | 174.0K |
| 15:00 | 7,471.21 | 7,475.29 | 7,469.96 | 7,473.14 | 186.0K |
| 15:01 | 7,471.62 | 7,474.28 | 7,470.41 | 7,473.15 | 137.0K |
| 15:02 | 7,471.72 | 7,475.10 | 7,469.65 | 7,469.65 | 213.0K |
| 15:03 | 7,470.06 | 7,475.04 | 7,470.06 | 7,472.61 | 146.0K |
| 15:04 | 7,473.85 | 7,473.85 | 7,469.44 | 7,469.71 | 312.0K |
| 15:05 | 7,469.27 | 7,471.67 | 7,467.03 | 7,470.37 | 174.0K |
| 15:06 | 7,469.84 | 7,474.12 | 7,468.44 | 7,470.19 | 219.0K |
| 15:07 | 7,468.33 | 7,472.94 | 7,468.33 | 7,470.22 | 205.0K |
| 15:08 | 7,468.92 | 7,472.84 | 7,468.92 | 7,469.86 | 165.0K |
| 15:09 | 7,471.06 | 7,476.74 | 7,470.55 | 7,474.29 | 243.0K |
| 15:10 | 7,473.38 | 7,478.04 | 7,473.38 | 7,475.41 | 165.0K |
| 15:11 | 7,474.24 | 7,478.53 | 7,473.54 | 7,477.37 | 172.0K |
| 15:12 | 7,475.53 | 7,478.75 | 7,474.29 | 7,475.90 | 175.0K |
| 15:13 | 7,478.12 | 7,480.36 | 7,475.86 | 7,480.36 | 188.0K |
| 15:14 | 7,476.28 | 7,479.11 | 7,474.63 | 7,476.10 | 212.0K |
| 15:15 | 7,475.00 | 7,480.34 | 7,474.03 | 7,474.77 | 241.0K |
| 15:16 | 7,475.89 | 7,478.17 | 7,473.30 | 7,473.82 | 234.0K |
| 15:17 | 7,471.91 | 7,479.41 | 7,471.91 | 7,477.52 | 211.0K |
| 15:18 | 7,475.75 | 7,479.89 | 7,475.33 | 7,478.17 | 257.0K |
| 15:19 | 7,477.99 | 7,479.45 | 7,474.12 | 7,477.02 | 298.0K |
| 15:20 | 7,477.91 | 7,477.91 | 7,477.91 | 7,477.91 | 16.0K |
| 15:21 | 7,477.91 | 7,477.91 | 7,477.91 | 7,477.91 | 0.0K |
| 15:22 | 7,477.91 | 7,477.91 | 7,477.91 | 7,477.91 | 0.0K |
| 15:23 | 7,477.91 | 7,477.91 | 7,477.91 | 7,477.91 | 0.0K |
| 15:24 | 7,477.91 | 7,477.91 | 7,477.91 | 7,477.91 | 0.0K |
| 15:25 | 7,477.91 | 7,477.91 | 7,477.91 | 7,477.91 | 0.0K |
| 15:26 | 7,477.91 | 7,477.91 | 7,477.91 | 7,477.91 | 0.0K |
| 15:27 | 7,477.91 | 7,477.91 | 7,477.91 | 7,477.91 | 0.0K |
| 15:28 | 7,477.91 | 7,477.91 | 7,477.91 | 7,477.91 | 0.0K |
| 15:29 | 7,477.91 | 7,477.91 | 7,469.81 | 7,469.88 | 5,652.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 7,383.96 | 7,392.59 | 7,211.92 | 7,262.35 | 93.1M |
| 2025-09-25 | 7,409.87 | 7,478.17 | 7,402.51 | 7,460.30 | 91.2M |
| 2025-09-24 | 7,480.02 | 7,505.59 | 7,377.65 | 7,452.56 | 83.5M |
| 2025-09-23 | 7,481.65 | 7,494.15 | 7,422.67 | 7,469.88 | 86.1M |
| 2025-09-22 | 7,388.13 | 7,454.56 | 7,382.11 | 7,422.65 | 84.7M |
| 2025-09-19 | 7,370.79 | 7,395.54 | 7,314.83 | 7,337.53 | 110.0M |
| 2025-09-18 | 7,284.70 | 7,367.70 | 7,260.29 | 7,367.70 | 89.8M |
| 2025-09-17 | 7,285.81 | 7,287.78 | 7,215.12 | 7,235.36 | 80.3M |
| 2025-09-16 | 7,235.99 | 7,341.15 | 7,227.51 | 7,333.66 | 115.2M |
| 2025-09-15 | 7,217.75 | 7,249.13 | 7,166.15 | 7,200.84 | 89.6M |
| 2025-09-12 | 7,117.22 | 7,175.68 | 7,091.18 | 7,175.39 | 104.0M |
| 2025-09-11 | 7,025.67 | 7,048.68 | 6,967.40 | 7,032.71 | 100.0M |
| 2025-09-10 | 6,868.26 | 6,984.19 | 6,862.21 | 6,973.00 | 88.9M |
| 2025-09-09 | 6,767.23 | 6,837.09 | 6,747.38 | 6,836.82 | 65.2M |
| 2025-09-08 | 6,738.62 | 6,750.94 | 6,715.86 | 6,746.13 | 51.7M |
| 2025-09-05 | 6,733.67 | 6,745.57 | 6,705.12 | 6,721.31 | 76.7M |
| 2025-09-04 | 6,685.85 | 6,723.84 | 6,675.76 | 6,708.81 | 59.5M |
| 2025-09-03 | 6,659.28 | 6,685.79 | 6,635.01 | 6,681.01 | 62.2M |
| 2025-09-02 | 6,599.81 | 6,655.69 | 6,596.06 | 6,649.42 | 57.4M |
| 2025-09-01 | 6,611.97 | 6,652.87 | 6,554.32 | 6,572.19 | 58.6M |
| 2025-08-29 | 6,722.54 | 6,733.18 | 6,663.39 | 6,666.05 | 64.3M |
| 2025-08-28 | 6,643.76 | 6,729.87 | 6,617.04 | 6,692.77 | 67.4M |
| 2025-08-27 | 6,664.76 | 6,673.00 | 6,622.97 | 6,670.81 | 74.0M |
| 2025-08-26 | 6,697.40 | 6,699.82 | 6,649.79 | 6,658.78 | 109.9M |
| 2025-08-25 | 6,691.61 | 6,724.64 | 6,660.23 | 6,724.64 | 67.0M |
| 2025-08-22 | 6,623.10 | 6,661.88 | 6,608.85 | 6,633.91 | 67.4M |
| 2025-08-21 | 6,582.58 | 6,631.60 | 6,568.23 | 6,569.81 | 96.2M |
| 2025-08-20 | 6,540.88 | 6,573.93 | 6,462.38 | 6,566.21 | 110.9M |
| 2025-08-19 | 6,674.52 | 6,679.21 | 6,586.28 | 6,608.74 | 81.3M |
| 2025-08-18 | 6,720.61 | 6,726.91 | 6,657.97 | 6,658.10 | 80.0M |
| 2025-08-14 | 6,777.64 | 6,806.82 | 6,741.80 | 6,777.15 | 91.1M |
| 2025-08-13 | 6,776.67 | 6,781.02 | 6,703.26 | 6,780.92 | 104.5M |
| 2025-08-12 | 6,723.67 | 6,800.52 | 6,688.67 | 6,689.74 | 85.9M |
| 2025-08-11 | 6,720.76 | 6,732.10 | 6,684.77 | 6,711.17 | 84.6M |
| 2025-08-08 | 6,715.66 | 6,742.03 | 6,669.01 | 6,694.28 | 88.1M |
| 2025-08-07 | 6,700.08 | 6,734.60 | 6,662.29 | 6,734.60 | 90.8M |
| 2025-08-06 | 6,646.32 | 6,672.39 | 6,628.64 | 6,667.63 | 88.3M |
| 2025-08-05 | 6,663.96 | 6,717.22 | 6,627.72 | 6,681.41 | 93.6M |
| 2025-08-04 | 6,503.75 | 6,598.56 | 6,483.20 | 6,572.84 | 79.4M |
| 2025-08-01 | 6,697.67 | 6,699.12 | 6,507.31 | 6,511.65 | 110.8M |
| 2025-07-31 | 6,853.89 | 6,880.52 | 6,749.19 | 6,790.41 | 135.6M |
| 2025-07-30 | 6,755.76 | 6,842.54 | 6,747.08 | 6,806.64 | 121.6M |
| 2025-07-29 | 6,667.39 | 6,754.03 | 6,620.00 | 6,746.85 | 108.9M |
| 2025-07-28 | 6,753.21 | 6,753.21 | 6,646.17 | 6,715.34 | 124.8M |
| 2025-07-25 | 6,671.40 | 6,715.21 | 6,668.96 | 6,691.08 | 94.2M |
| 2025-07-24 | 6,732.55 | 6,787.29 | 6,663.63 | 6,679.20 | 95.1M |
| 2025-07-23 | 6,682.91 | 6,704.26 | 6,583.68 | 6,670.72 | 90.9M |
| 2025-07-22 | 6,738.18 | 6,763.97 | 6,611.02 | 6,638.55 | 96.9M |
| 2025-07-21 | 6,694.75 | 6,746.59 | 6,690.14 | 6,743.40 | 103.0M |
| 2025-07-18 | 6,709.64 | 6,723.71 | 6,645.91 | 6,684.89 | 102.5M |
| 2025-07-17 | 6,711.84 | 6,716.60 | 6,604.44 | 6,687.56 | 135.1M |
| 2025-07-16 | 6,732.48 | 6,736.74 | 6,668.29 | 6,694.90 | 90.0M |
| 2025-07-15 | 6,690.33 | 6,751.73 | 6,666.55 | 6,750.17 | 105.3M |
| 2025-07-14 | 6,650.60 | 6,717.29 | 6,640.14 | 6,716.68 | 93.9M |
| 2025-07-11 | 6,669.52 | 6,747.95 | 6,633.57 | 6,646.95 | 115.0M |
| 2025-07-10 | 6,581.73 | 6,660.17 | 6,555.80 | 6,660.17 | 101.2M |
| 2025-07-09 | 6,559.46 | 6,569.81 | 6,514.47 | 6,556.25 | 99.6M |
| 2025-07-08 | 6,447.57 | 6,556.47 | 6,432.91 | 6,550.76 | 117.7M |
| 2025-07-07 | 6,375.29 | 6,441.63 | 6,344.37 | 6,421.35 | 86.9M |
| 2025-07-04 | 6,545.47 | 6,554.37 | 6,397.65 | 6,403.69 | 117.6M |
| 2025-07-03 | 6,494.73 | 6,531.95 | 6,461.18 | 6,531.95 | 130.5M |
| 2025-07-02 | 6,446.09 | 6,465.48 | 6,342.97 | 6,435.59 | 113.7M |
| 2025-07-01 | 6,477.78 | 6,564.93 | 6,460.13 | 6,461.08 | 120.1M |
| 2025-06-30 | 6,445.22 | 6,478.27 | 6,416.89 | 6,441.52 | 110.0M |
| 2025-06-27 | 6,453.42 | 6,490.76 | 6,371.49 | 6,405.04 | 109.7M |
| 2025-06-26 | 6,524.03 | 6,537.32 | 6,372.31 | 6,460.38 | 148.4M |
| 2025-06-25 | 6,554.62 | 6,562.05 | 6,461.60 | 6,516.59 | 175.1M |
| 2025-06-24 | 6,393.25 | 6,502.45 | 6,390.12 | 6,496.06 | 189.9M |
| 2025-06-23 | 6,231.46 | 6,298.08 | 6,181.42 | 6,283.78 | 156.9M |
| 2025-06-20 | 6,209.96 | 6,300.41 | 6,189.84 | 6,299.40 | 160.3M |
| 2025-06-19 | 6,224.83 | 6,237.66 | 6,144.52 | 6,191.19 | 117.2M |
| 2025-06-18 | 6,090.02 | 6,201.83 | 6,090.02 | 6,185.32 | 119.5M |
| 2025-06-17 | 6,146.88 | 6,243.68 | 6,089.72 | 6,131.95 | 154.1M |
| 2025-06-16 | 6,036.30 | 6,126.28 | 5,996.98 | 6,122.33 | 116.4M |
| 2025-06-13 | 6,086.74 | 6,091.65 | 5,975.11 | 6,009.32 | 144.9M |
| 2025-06-12 | 6,051.54 | 6,096.69 | 6,039.90 | 6,055.49 | 148.2M |
| 2025-06-11 | 6,005.72 | 6,049.29 | 5,991.42 | 6,045.19 | 120.7M |
| 2025-06-10 | 5,975.96 | 5,998.05 | 5,917.46 | 5,966.13 | 132.8M |
| 2025-06-09 | 5,899.51 | 5,956.23 | 5,891.10 | 5,935.04 | 132.7M |
| 2025-06-05 | 5,770.07 | 5,878.45 | 5,763.56 | 5,830.50 | 126.5M |
| 2025-06-04 | 5,663.61 | 5,723.75 | 5,652.20 | 5,723.14 | 116.2M |
| 2025-06-02 | 5,549.88 | 5,614.32 | 5,536.43 | 5,567.34 | 81.0M |
| 2025-05-30 | 5,599.54 | 5,611.72 | 5,549.27 | 5,563.51 | 153.8M |
| 2025-05-29 | 5,574.93 | 5,628.36 | 5,561.86 | 5,623.20 | 103.1M |
| 2025-05-28 | 5,480.83 | 5,572.58 | 5,467.17 | 5,524.50 | 121.3M |
| 2025-05-27 | 5,434.18 | 5,461.61 | 5,423.87 | 5,452.60 | 101.6M |
| 2025-05-26 | 5,369.15 | 5,463.10 | 5,361.61 | 5,463.10 | 91.4M |
| 2025-05-23 | 5,378.77 | 5,385.65 | 5,347.45 | 5,355.16 | 81.6M |
| 2025-05-22 | 5,395.84 | 5,400.54 | 5,336.73 | 5,351.65 | 84.0M |
| 2025-05-21 | 5,415.32 | 5,446.85 | 5,408.86 | 5,421.85 | 78.4M |
| 2025-05-20 | 5,424.23 | 5,432.28 | 5,370.02 | 5,380.43 | 78.7M |
| 2025-05-19 | 5,403.15 | 5,412.78 | 5,355.28 | 5,379.22 | 68.7M |
| 2025-05-16 | 5,438.44 | 5,448.20 | 5,418.26 | 5,433.49 | 80.4M |
| 2025-05-15 | 5,440.41 | 5,467.42 | 5,407.47 | 5,415.63 | 71.3M |
| 2025-05-14 | 5,434.38 | 5,472.98 | 5,414.93 | 5,456.28 | 90.8M |
| 2025-05-13 | 5,392.85 | 5,429.83 | 5,382.98 | 5,394.87 | 90.5M |
| 2025-05-12 | 5,360.05 | 5,396.64 | 5,342.87 | 5,396.64 | 90.3M |
| 2025-05-09 | 5,352.97 | 5,357.98 | 5,314.24 | 5,325.70 | 62.5M |
| 2025-05-08 | 5,353.91 | 5,364.89 | 5,330.89 | 5,331.15 | 91.3M |
| 2025-05-07 | 5,333.85 | 5,350.78 | 5,302.56 | 5,337.21 | 93.0M |
| 2025-05-02 | 5,288.45 | 5,312.95 | 5,250.79 | 5,297.11 | 79.0M |
| 2025-04-30 | 5,292.46 | 5,313.70 | 5,256.77 | 5,289.20 | 83.1M |
| 2025-04-29 | 5,275.74 | 5,319.42 | 5,258.15 | 5,297.92 | 93.3M |
| 2025-04-28 | 5,275.84 | 5,290.76 | 5,252.14 | 5,267.68 | 90.5M |
| 2025-04-25 | 5,267.81 | 5,290.18 | 5,248.97 | 5,269.82 | 109.8M |
| 2025-04-24 | 5,225.31 | 5,239.85 | 5,183.37 | 5,220.51 | 75.0M |
| 2025-04-23 | 5,215.41 | 5,230.48 | 5,187.46 | 5,227.69 | 69.4M |
| 2025-04-22 | 5,129.64 | 5,163.15 | 5,117.55 | 5,138.22 | 57.8M |
| 2025-04-21 | 5,143.55 | 5,174.86 | 5,127.42 | 5,147.10 | 53.5M |
| 2025-04-18 | 5,106.86 | 5,145.14 | 5,096.29 | 5,137.35 | 60.7M |
| 2025-04-17 | 5,066.55 | 5,112.07 | 5,056.08 | 5,104.22 | 65.9M |
| 2025-04-16 | 5,114.08 | 5,121.50 | 5,047.29 | 5,058.15 | 63.0M |
| 2025-04-15 | 5,111.44 | 5,146.01 | 5,104.36 | 5,130.73 | 57.8M |
| 2025-04-14 | 5,093.26 | 5,122.07 | 5,079.36 | 5,090.74 | 62.2M |
| 2025-04-11 | 4,983.10 | 5,049.64 | 4,967.37 | 5,044.55 | 81.9M |
| 2025-04-10 | 4,978.80 | 5,087.24 | 4,970.24 | 5,087.24 | 111.0M |
| 2025-04-09 | 4,834.43 | 4,860.41 | 4,740.57 | 4,760.08 | 96.1M |
| 2025-04-08 | 4,955.39 | 4,960.77 | 4,836.38 | 4,849.71 | 96.4M |
| 2025-04-07 | 4,905.32 | 4,931.25 | 4,834.64 | 4,837.01 | 115.7M |
| 2025-04-04 | 5,118.21 | 5,246.81 | 5,078.28 | 5,140.77 | 111.6M |
| 2025-04-03 | 5,093.75 | 5,204.89 | 5,093.75 | 5,204.28 | 84.1M |
| 2025-04-02 | 5,296.74 | 5,312.10 | 5,241.14 | 5,249.47 | 70.3M |
| 2025-04-01 | 5,260.58 | 5,309.39 | 5,223.82 | 5,287.45 | 70.5M |
| 2025-03-31 | 5,259.17 | 5,262.64 | 5,187.56 | 5,189.43 | 91.4M |
| 2025-03-28 | 5,436.18 | 5,440.46 | 5,339.48 | 5,358.22 | 67.5M |
| 2025-03-27 | 5,497.42 | 5,529.97 | 5,462.99 | 5,473.51 | 75.5M |
| 2025-03-26 | 5,524.47 | 5,566.19 | 5,502.69 | 5,556.58 | 68.7M |
| 2025-03-25 | 5,579.76 | 5,585.45 | 5,491.82 | 5,496.83 | 84.0M |
| 2025-03-24 | 5,531.03 | 5,568.48 | 5,515.60 | 5,530.08 | 66.7M |
| 2025-03-21 | 5,543.39 | 5,558.64 | 5,501.52 | 5,552.84 | 160.5M |
| 2025-03-20 | 5,562.05 | 5,570.58 | 5,521.12 | 5,542.57 | 132.5M |
| 2025-03-19 | 5,478.92 | 5,552.75 | 5,478.90 | 5,516.17 | 130.6M |
| 2025-03-18 | 5,525.91 | 5,546.74 | 5,464.88 | 5,479.61 | 137.8M |
| 2025-03-17 | 5,419.84 | 5,483.69 | 5,419.81 | 5,483.69 | 134.0M |
| 2025-03-14 | 5,359.57 | 5,393.51 | 5,354.93 | 5,369.70 | 103.0M |
| 2025-03-13 | 5,427.52 | 5,437.16 | 5,344.30 | 5,379.86 | 154.4M |
| 2025-03-12 | 5,314.17 | 5,382.19 | 5,291.45 | 5,371.60 | 169.0M |
| 2025-03-11 | 5,227.84 | 5,300.87 | 5,204.64 | 5,279.66 | 133.8M |
| 2025-03-10 | 5,316.54 | 5,365.76 | 5,306.46 | 5,343.79 | 100.0M |
| 2025-03-07 | 5,315.31 | 5,366.00 | 5,292.81 | 5,340.11 | 123.0M |
| 2025-03-06 | 5,364.65 | 5,390.26 | 5,344.92 | 5,371.65 | 138.4M |
| 2025-03-05 | 5,325.99 | 5,356.95 | 5,285.25 | 5,332.06 | 157.7M |
| 2025-03-04 | 5,256.31 | 5,320.59 | 5,242.32 | 5,278.33 | 151.7M |
| 2025-02-28 | 5,396.61 | 5,402.60 | 5,276.48 | 5,279.95 | 211.3M |
| 2025-02-27 | 5,512.63 | 5,519.10 | 5,457.98 | 5,481.21 | 134.0M |
| 2025-02-26 | 5,487.48 | 5,541.44 | 5,472.06 | 5,522.85 | 149.4M |
| 2025-02-25 | 5,464.77 | 5,515.27 | 5,462.14 | 5,488.27 | 160.3M |
| 2025-02-24 | 5,507.28 | 5,531.59 | 5,485.56 | 5,531.59 | 166.7M |
| 2025-02-21 | 5,557.57 | 5,559.82 | 5,520.43 | 5,555.02 | 139.0M |
| 2025-02-20 | 5,577.33 | 5,591.19 | 5,534.17 | 5,555.21 | 183.2M |
| 2025-02-19 | 5,507.93 | 5,617.79 | 5,507.93 | 5,597.28 | 218.3M |
| 2025-02-18 | 5,462.54 | 5,495.07 | 5,439.32 | 5,490.00 | 136.9M |
| 2025-02-17 | 5,420.49 | 5,460.63 | 5,415.35 | 5,454.65 | 120.2M |
| 2025-02-14 | 5,387.53 | 5,429.71 | 5,377.88 | 5,412.06 | 185.0M |
| 2025-02-13 | 5,334.47 | 5,377.94 | 5,325.90 | 5,377.56 | 162.2M |
| 2025-02-12 | 5,297.36 | 5,321.85 | 5,276.59 | 5,313.91 | 133.5M |
| 2025-02-11 | 5,305.01 | 5,337.38 | 5,287.79 | 5,311.81 | 111.0M |
| 2025-02-10 | 5,251.63 | 5,293.59 | 5,225.36 | 5,279.87 | 116.4M |
| 2025-02-07 | 5,314.28 | 5,322.70 | 5,273.71 | 5,282.56 | 102.5M |
| 2025-02-06 | 5,295.45 | 5,323.51 | 5,272.87 | 5,323.34 | 138.3M |
| 2025-02-05 | 5,256.03 | 5,283.34 | 5,237.60 | 5,267.77 | 106.6M |
| 2025-02-04 | 5,212.21 | 5,270.31 | 5,181.11 | 5,202.62 | 128.9M |
| 2025-02-03 | 5,180.19 | 5,185.35 | 5,107.28 | 5,144.49 | 130.9M |
| 2025-01-31 | 5,334.46 | 5,345.53 | 5,232.63 | 5,288.77 | 147.1M |
| 2025-01-24 | 5,324.51 | 5,359.66 | 5,308.42 | 5,334.64 | 97.0M |
| 2025-01-23 | 5,342.55 | 5,346.18 | 5,297.23 | 5,297.23 | 104.1M |
| 2025-01-22 | 5,331.88 | 5,375.49 | 5,307.60 | 5,362.77 | 134.3M |
| 2025-01-21 | 5,318.94 | 5,360.43 | 5,264.64 | 5,289.81 | 100.2M |
| 2025-01-20 | 5,324.71 | 5,332.96 | 5,276.97 | 5,286.46 | 93.3M |
| 2025-01-17 | 5,293.06 | 5,315.70 | 5,274.09 | 5,300.13 | 110.4M |
| 2025-01-16 | 5,310.10 | 5,322.61 | 5,292.13 | 5,308.33 | 106.0M |
| 2025-01-15 | 5,265.10 | 5,300.93 | 5,217.85 | 5,228.36 | 133.0M |
| 2025-01-14 | 5,231.62 | 5,244.87 | 5,193.28 | 5,227.70 | 89.0M |
| 2025-01-13 | 5,259.09 | 5,276.65 | 5,199.73 | 5,210.77 | 89.6M |
| 2025-01-10 | 5,313.06 | 5,330.13 | 5,265.72 | 5,283.23 | 112.7M |
| 2025-01-09 | 5,296.13 | 5,332.09 | 5,276.30 | 5,295.70 | 115.2M |
| 2025-01-08 | 5,185.90 | 5,293.89 | 5,185.90 | 5,276.04 | 114.9M |
| 2025-01-07 | 5,288.04 | 5,303.13 | 5,216.24 | 5,216.24 | 106.9M |
| 2025-01-06 | 5,131.43 | 5,226.65 | 5,117.38 | 5,226.64 | 82.9M |
| 2025-01-03 | 5,007.22 | 5,132.21 | 5,003.97 | 5,101.97 | 93.1M |
| 2025-01-02 | 4,999.52 | 5,020.79 | 4,969.51 | 4,995.18 | 72.3M |