832.30
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:07 | 911.90 | 911.90 | 911.90 | 911.90 | 1.7K |
| 09:15 | 911.15 | 913.50 | 908.00 | 908.00 | 25.5K |
| 09:16 | 908.00 | 912.65 | 908.00 | 910.25 | 10.0K |
| 09:17 | 911.40 | 914.20 | 911.25 | 914.00 | 29.8K |
| 09:18 | 913.80 | 914.35 | 912.60 | 912.90 | 9.2K |
| 09:19 | 912.55 | 912.60 | 911.55 | 911.65 | 5.1K |
| 09:20 | 910.90 | 911.35 | 910.90 | 911.35 | 4.0K |
| 09:21 | 911.35 | 913.30 | 911.35 | 913.00 | 7.1K |
| 09:22 | 913.35 | 913.90 | 912.90 | 912.90 | 8.0K |
| 09:23 | 912.50 | 915.85 | 912.50 | 915.85 | 8.6K |
| 09:24 | 915.90 | 916.85 | 915.25 | 916.85 | 25.5K |
| 09:25 | 916.65 | 916.85 | 914.40 | 915.20 | 11.4K |
| 09:26 | 915.45 | 916.00 | 914.15 | 916.00 | 7.9K |
| 09:27 | 915.75 | 916.50 | 914.80 | 916.50 | 9.6K |
| 09:28 | 916.20 | 916.20 | 915.00 | 915.65 | 10.2K |
| 09:29 | 915.20 | 915.45 | 915.00 | 915.00 | 6.1K |
| 09:30 | 915.00 | 916.95 | 915.00 | 916.40 | 23.3K |
| 09:31 | 916.70 | 918.00 | 916.20 | 917.35 | 22.1K |
| 09:32 | 917.65 | 919.65 | 917.65 | 919.20 | 21.1K |
| 09:33 | 919.00 | 920.80 | 919.00 | 920.10 | 35.2K |
| 09:34 | 919.80 | 920.30 | 919.25 | 919.55 | 12.7K |
| 09:35 | 920.00 | 922.00 | 920.00 | 922.00 | 15.0K |
| 09:36 | 922.85 | 924.60 | 922.00 | 924.45 | 30.6K |
| 09:37 | 923.50 | 924.90 | 923.25 | 924.90 | 21.3K |
| 09:38 | 924.45 | 924.75 | 923.00 | 923.80 | 121.8K |
| 09:39 | 923.65 | 923.65 | 922.30 | 922.85 | 19.3K |
| 09:40 | 922.15 | 923.80 | 921.60 | 923.40 | 12.5K |
| 09:41 | 922.80 | 922.90 | 921.65 | 921.90 | 7.0K |
| 09:42 | 921.65 | 921.65 | 919.00 | 919.00 | 10.5K |
| 09:43 | 918.65 | 921.00 | 918.30 | 920.15 | 9.5K |
| 09:44 | 920.15 | 920.15 | 918.70 | 919.65 | 8.4K |
| 09:45 | 919.30 | 919.30 | 918.40 | 918.40 | 5.7K |
| 09:46 | 918.45 | 919.70 | 917.85 | 917.85 | 112.7K |
| 09:47 | 917.50 | 918.20 | 917.50 | 917.50 | 2.3K |
| 09:48 | 917.50 | 917.85 | 916.50 | 917.50 | 11.5K |
| 09:49 | 917.50 | 918.65 | 917.30 | 918.65 | 23.2K |
| 09:50 | 918.95 | 920.00 | 918.85 | 918.90 | 8.4K |
| 09:51 | 918.85 | 919.35 | 918.60 | 919.20 | 4.1K |
| 09:52 | 919.25 | 919.80 | 919.00 | 919.20 | 2.4K |
| 09:53 | 919.65 | 920.00 | 919.30 | 920.00 | 13.2K |
| 09:54 | 920.00 | 920.00 | 919.90 | 919.90 | 11.3K |
| 09:55 | 919.60 | 921.50 | 919.20 | 921.50 | 7.1K |
| 09:56 | 921.80 | 922.00 | 921.60 | 922.00 | 2.6K |
| 09:57 | 922.40 | 922.40 | 921.35 | 921.70 | 20.8K |
| 09:58 | 921.60 | 922.30 | 921.30 | 921.95 | 5.3K |
| 09:59 | 921.90 | 922.20 | 921.90 | 922.15 | 1.2K |
| 10:00 | 922.25 | 922.40 | 921.65 | 922.00 | 4.5K |
| 10:01 | 922.00 | 922.50 | 921.65 | 922.50 | 2.4K |
| 10:02 | 922.20 | 922.20 | 921.80 | 922.00 | 5.1K |
| 10:03 | 921.80 | 922.00 | 921.40 | 921.60 | 2.9K |
| 10:04 | 921.50 | 922.05 | 921.50 | 922.00 | 4.4K |
| 10:05 | 921.85 | 922.15 | 921.85 | 922.00 | 1.1K |
| 10:06 | 922.05 | 922.05 | 921.10 | 921.35 | 2.7K |
| 10:07 | 921.20 | 922.15 | 921.20 | 922.05 | 2.3K |
| 10:08 | 921.80 | 922.00 | 920.65 | 920.65 | 4.3K |
| 10:09 | 920.55 | 920.55 | 919.65 | 919.65 | 3.6K |
| 10:10 | 919.75 | 919.90 | 919.30 | 919.45 | 22.6K |
| 10:11 | 919.00 | 920.00 | 919.00 | 919.70 | 6.9K |
| 10:12 | 919.50 | 919.50 | 917.00 | 917.00 | 8.1K |
| 10:13 | 916.95 | 917.00 | 916.30 | 917.00 | 7.2K |
| 10:14 | 916.95 | 916.95 | 915.00 | 915.35 | 12.9K |
| 10:15 | 914.25 | 914.45 | 913.70 | 913.90 | 15.8K |
| 10:16 | 913.70 | 915.45 | 913.60 | 915.30 | 41.6K |
| 10:17 | 915.50 | 916.15 | 915.50 | 915.80 | 3.9K |
| 10:18 | 915.60 | 916.05 | 914.75 | 914.75 | 3.3K |
| 10:19 | 914.75 | 914.95 | 914.45 | 914.55 | 1.3K |
| 10:20 | 915.00 | 915.35 | 914.95 | 915.00 | 1.0K |
| 10:21 | 915.00 | 915.35 | 914.65 | 914.80 | 2.6K |
| 10:22 | 914.80 | 915.95 | 914.80 | 915.75 | 2.3K |
| 10:23 | 915.80 | 916.10 | 915.30 | 915.30 | 3.7K |
| 10:24 | 915.50 | 915.70 | 915.50 | 915.65 | 2.3K |
| 10:25 | 915.00 | 915.00 | 914.25 | 914.80 | 4.5K |
| 10:26 | 913.25 | 913.65 | 913.15 | 913.50 | 17.6K |
| 10:27 | 913.15 | 913.50 | 912.55 | 912.55 | 8.3K |
| 10:28 | 912.10 | 912.15 | 911.30 | 911.45 | 7.0K |
| 10:29 | 911.50 | 911.70 | 911.45 | 911.55 | 2.4K |
| 10:30 | 911.30 | 912.00 | 911.00 | 912.00 | 6.8K |
| 10:31 | 911.90 | 911.90 | 911.25 | 911.80 | 8.0K |
| 10:32 | 911.75 | 912.00 | 911.50 | 911.75 | 4.7K |
| 10:33 | 911.75 | 911.75 | 911.00 | 911.00 | 6.5K |
| 10:34 | 911.00 | 911.00 | 910.75 | 910.75 | 5.2K |
| 10:35 | 910.90 | 911.00 | 910.70 | 910.95 | 27.9K |
| 10:36 | 911.00 | 911.45 | 911.00 | 911.00 | 8.8K |
| 10:37 | 910.90 | 911.00 | 910.75 | 911.00 | 4.6K |
| 10:38 | 911.00 | 913.10 | 911.00 | 912.95 | 16.8K |
| 10:39 | 911.45 | 911.50 | 911.00 | 911.30 | 13.6K |
| 10:40 | 911.35 | 911.85 | 911.35 | 911.80 | 1.5K |
| 10:41 | 911.80 | 911.85 | 911.50 | 911.65 | 13.8K |
| 10:42 | 911.80 | 912.10 | 911.50 | 912.10 | 5.5K |
| 10:43 | 912.50 | 912.50 | 911.95 | 911.95 | 2.4K |
| 10:44 | 911.95 | 912.35 | 911.75 | 912.35 | 10.4K |
| 10:45 | 912.35 | 913.55 | 912.35 | 913.55 | 2.2K |
| 10:46 | 913.50 | 913.50 | 913.20 | 913.40 | 2.4K |
| 10:47 | 913.40 | 913.50 | 913.20 | 913.50 | 1.2K |
| 10:48 | 913.50 | 913.50 | 913.20 | 913.20 | 1.5K |
| 10:49 | 913.60 | 913.95 | 913.35 | 913.65 | 1.5K |
| 10:50 | 913.45 | 913.75 | 913.45 | 913.60 | 0.7K |
| 10:51 | 913.70 | 914.40 | 913.65 | 914.40 | 1.7K |
| 10:52 | 914.40 | 914.40 | 914.00 | 914.30 | 2.1K |
| 10:53 | 914.35 | 914.60 | 914.35 | 914.50 | 0.7K |
| 10:54 | 914.35 | 914.50 | 914.10 | 914.50 | 0.7K |
| 10:55 | 914.20 | 914.40 | 913.95 | 913.95 | 3.0K |
| 10:56 | 913.95 | 914.00 | 913.60 | 913.65 | 1.1K |
| 10:57 | 914.00 | 914.00 | 913.75 | 914.00 | 1.1K |
| 10:58 | 913.75 | 913.95 | 913.60 | 913.95 | 0.1K |
| 10:59 | 913.95 | 914.00 | 913.95 | 913.95 | 0.5K |
| 11:00 | 913.95 | 913.95 | 913.70 | 913.80 | 2.3K |
| 11:01 | 913.80 | 913.80 | 912.75 | 912.75 | 1.4K |
| 11:02 | 912.35 | 912.75 | 912.20 | 912.20 | 1.2K |
| 11:03 | 912.40 | 912.40 | 911.25 | 911.45 | 1.5K |
| 11:04 | 911.65 | 911.70 | 911.25 | 911.70 | 1.6K |
| 11:05 | 912.00 | 912.50 | 911.80 | 912.40 | 2.9K |
| 11:06 | 912.40 | 912.40 | 911.55 | 912.10 | 2.4K |
| 11:07 | 911.90 | 912.25 | 911.85 | 912.00 | 0.4K |
| 11:08 | 912.35 | 912.45 | 911.85 | 912.00 | 3.1K |
| 11:09 | 912.00 | 912.00 | 911.00 | 911.00 | 7.5K |
| 11:10 | 911.00 | 912.30 | 910.80 | 912.25 | 17.7K |
| 11:11 | 912.25 | 913.00 | 912.15 | 913.00 | 1.0K |
| 11:12 | 913.00 | 913.85 | 912.70 | 913.50 | 4.9K |
| 11:13 | 913.95 | 914.30 | 913.70 | 914.25 | 3.9K |
| 11:14 | 914.25 | 914.25 | 914.10 | 914.20 | 1.2K |
| 11:15 | 914.50 | 915.80 | 914.35 | 915.80 | 3.0K |
| 11:16 | 915.80 | 915.85 | 915.15 | 915.50 | 3.7K |
| 11:17 | 915.65 | 915.65 | 915.50 | 915.50 | 1.1K |
| 11:18 | 915.85 | 916.05 | 915.50 | 916.05 | 3.3K |
| 11:19 | 916.05 | 916.05 | 915.30 | 915.30 | 2.4K |
| 11:20 | 915.30 | 915.70 | 915.15 | 915.65 | 0.4K |
| 11:21 | 915.55 | 915.75 | 915.50 | 915.70 | 0.2K |
| 11:22 | 915.70 | 916.55 | 915.70 | 916.35 | 4.9K |
| 11:23 | 915.80 | 916.55 | 915.75 | 916.25 | 0.8K |
| 11:24 | 916.25 | 916.25 | 915.60 | 915.95 | 2.1K |
| 11:25 | 915.75 | 916.30 | 915.75 | 916.10 | 0.6K |
| 11:26 | 916.10 | 916.50 | 916.10 | 916.50 | 0.8K |
| 11:27 | 916.40 | 916.90 | 916.40 | 916.90 | 2.7K |
| 11:28 | 916.85 | 916.95 | 916.65 | 916.65 | 1.9K |
| 11:29 | 916.65 | 918.00 | 916.65 | 918.00 | 13.5K |
| 11:30 | 917.50 | 917.70 | 917.15 | 917.70 | 1.9K |
| 11:31 | 917.65 | 917.65 | 916.95 | 917.00 | 2.3K |
| 11:32 | 917.00 | 917.00 | 916.50 | 916.90 | 0.3K |
| 11:33 | 916.90 | 916.90 | 916.20 | 916.40 | 0.9K |
| 11:34 | 915.55 | 915.80 | 915.40 | 915.80 | 1.2K |
| 11:35 | 915.65 | 915.80 | 915.65 | 915.65 | 0.7K |
| 11:36 | 915.80 | 915.80 | 915.20 | 915.20 | 1.5K |
| 11:37 | 915.35 | 915.60 | 915.00 | 915.15 | 0.8K |
| 11:38 | 915.65 | 915.65 | 915.00 | 915.35 | 0.7K |
| 11:39 | 915.30 | 915.80 | 915.30 | 915.65 | 0.4K |
| 11:40 | 916.00 | 916.90 | 916.00 | 916.90 | 1.5K |
| 11:41 | 916.90 | 917.25 | 916.90 | 917.00 | 0.3K |
| 11:42 | 917.20 | 917.20 | 917.00 | 917.10 | 0.4K |
| 11:43 | 917.10 | 917.10 | 916.65 | 916.65 | 0.5K |
| 11:44 | 917.05 | 917.05 | 916.55 | 916.70 | 0.8K |
| 11:45 | 917.00 | 917.70 | 917.00 | 917.70 | 1.0K |
| 11:46 | 917.70 | 917.70 | 916.90 | 917.20 | 1.2K |
| 11:47 | 917.25 | 917.40 | 916.90 | 916.90 | 0.8K |
| 11:48 | 917.20 | 917.20 | 916.80 | 917.00 | 0.1K |
| 11:49 | 917.30 | 917.50 | 917.30 | 917.30 | 1.0K |
| 11:50 | 917.35 | 917.35 | 916.80 | 917.15 | 1.6K |
| 11:51 | 916.85 | 917.10 | 916.50 | 916.50 | 0.8K |
| 11:52 | 916.60 | 917.25 | 916.60 | 916.90 | 1.5K |
| 11:53 | 916.95 | 917.20 | 916.65 | 916.90 | 1.4K |
| 11:54 | 917.00 | 917.00 | 916.90 | 916.90 | 0.1K |
| 11:55 | 916.90 | 917.00 | 916.50 | 917.00 | 0.6K |
| 11:56 | 917.00 | 917.00 | 916.40 | 916.60 | 2.1K |
| 11:57 | 916.90 | 916.90 | 916.60 | 916.60 | 0.2K |
| 11:58 | 916.85 | 917.00 | 916.30 | 916.55 | 1.2K |
| 11:59 | 916.55 | 916.55 | 916.05 | 916.55 | 1.1K |
| 12:00 | 916.55 | 916.55 | 916.00 | 916.15 | 0.4K |
| 12:01 | 915.95 | 916.45 | 915.95 | 916.40 | 0.5K |
| 12:02 | 916.05 | 916.25 | 916.05 | 916.25 | 0.1K |
| 12:03 | 916.35 | 916.35 | 915.75 | 915.75 | 1.2K |
| 12:04 | 915.25 | 915.25 | 914.00 | 914.40 | 4.4K |
| 12:05 | 914.30 | 914.30 | 914.05 | 914.25 | 1.2K |
| 12:06 | 914.10 | 914.70 | 914.10 | 914.55 | 0.4K |
| 12:07 | 914.65 | 914.65 | 914.30 | 914.65 | 0.5K |
| 12:08 | 914.55 | 914.55 | 914.55 | 914.55 | 0.1K |
| 12:09 | 914.70 | 915.40 | 914.70 | 915.00 | 1.9K |
| 12:10 | 915.20 | 915.30 | 915.00 | 915.00 | 0.5K |
| 12:11 | 915.00 | 916.00 | 915.00 | 915.70 | 0.4K |
| 12:12 | 915.70 | 916.05 | 915.70 | 916.05 | 0.1K |
| 12:13 | 916.20 | 916.20 | 916.05 | 916.20 | 0.2K |
| 12:14 | 916.10 | 916.20 | 915.70 | 916.10 | 0.4K |
| 12:15 | 916.20 | 916.20 | 916.10 | 916.15 | 0.8K |
| 12:16 | 916.20 | 916.20 | 915.40 | 915.40 | 0.6K |
| 12:17 | 915.45 | 915.90 | 915.45 | 915.85 | 0.4K |
| 12:18 | 915.85 | 915.85 | 915.10 | 915.10 | 0.3K |
| 12:19 | 915.75 | 915.80 | 915.50 | 915.80 | 0.0K |
| 12:20 | 916.00 | 916.15 | 915.50 | 915.50 | 0.5K |
| 12:21 | 915.95 | 915.95 | 915.70 | 915.95 | 0.3K |
| 12:22 | 915.95 | 916.15 | 915.60 | 916.00 | 0.3K |
| 12:23 | 915.65 | 916.00 | 915.65 | 915.65 | 2.4K |
| 12:24 | 915.45 | 915.50 | 915.40 | 915.40 | 3.1K |
| 12:25 | 915.75 | 915.90 | 915.10 | 915.90 | 0.3K |
| 12:26 | 915.95 | 915.95 | 915.80 | 915.85 | 0.1K |
| 12:27 | 915.95 | 915.95 | 915.75 | 915.75 | 0.3K |
| 12:28 | 915.80 | 915.85 | 915.15 | 915.75 | 2.7K |
| 12:29 | 915.80 | 915.80 | 915.30 | 915.50 | 0.2K |
| 12:30 | 915.80 | 915.80 | 915.50 | 915.80 | 0.2K |
| 12:31 | 915.80 | 915.80 | 915.75 | 915.75 | 0.6K |
| 12:32 | 915.80 | 915.80 | 915.40 | 915.40 | 0.8K |
| 12:33 | 915.40 | 915.85 | 915.40 | 915.85 | 0.0K |
| 12:34 | 915.85 | 916.55 | 915.85 | 916.55 | 0.6K |
| 12:35 | 916.40 | 916.40 | 915.40 | 916.10 | 3.7K |
| 12:36 | 916.75 | 916.80 | 916.10 | 916.20 | 1.1K |
| 12:37 | 916.90 | 916.90 | 916.55 | 916.55 | 0.1K |
| 12:38 | 917.00 | 917.30 | 916.70 | 917.30 | 0.6K |
| 12:39 | 916.95 | 917.25 | 916.95 | 917.25 | 0.9K |
| 12:40 | 917.10 | 917.25 | 917.00 | 917.20 | 0.6K |
| 12:41 | 917.25 | 917.25 | 917.00 | 917.25 | 0.5K |
| 12:42 | 917.35 | 917.35 | 916.75 | 916.75 | 1.0K |
| 12:43 | 917.15 | 917.15 | 916.75 | 917.00 | 1.0K |
| 12:44 | 916.75 | 917.05 | 916.45 | 916.75 | 0.3K |
| 12:45 | 917.00 | 917.00 | 916.70 | 916.70 | 0.3K |
| 12:46 | 917.00 | 917.20 | 917.00 | 917.00 | 0.7K |
| 12:47 | 916.95 | 917.10 | 916.95 | 916.95 | 0.7K |
| 12:48 | 917.20 | 917.20 | 916.80 | 916.80 | 0.5K |
| 12:49 | 916.80 | 916.80 | 916.70 | 916.80 | 0.5K |
| 12:50 | 916.80 | 916.80 | 916.55 | 916.80 | 0.4K |
| 12:51 | 916.80 | 917.25 | 916.80 | 917.15 | 2.0K |
| 12:52 | 916.80 | 917.00 | 916.75 | 917.00 | 0.2K |
| 12:53 | 917.00 | 917.00 | 917.00 | 917.00 | 0.1K |
| 12:54 | 917.00 | 917.00 | 916.75 | 917.00 | 0.6K |
| 12:55 | 917.00 | 917.00 | 916.95 | 916.95 | 0.2K |
| 12:56 | 916.95 | 916.95 | 916.55 | 916.75 | 0.5K |
| 12:57 | 916.80 | 916.80 | 915.75 | 915.75 | 5.1K |
| 12:58 | 915.50 | 915.55 | 913.95 | 914.35 | 3.2K |
| 12:59 | 914.50 | 914.60 | 914.00 | 914.15 | 0.6K |
| 13:00 | 914.60 | 914.75 | 914.35 | 914.75 | 0.4K |
| 13:01 | 914.85 | 915.00 | 914.35 | 915.00 | 1.1K |
| 13:02 | 915.00 | 915.00 | 914.90 | 915.00 | 0.3K |
| 13:03 | 915.00 | 915.00 | 914.90 | 914.90 | 1.6K |
| 13:04 | 915.00 | 915.00 | 915.00 | 915.00 | 0.4K |
| 13:05 | 915.00 | 915.00 | 914.90 | 914.90 | 0.2K |
| 13:06 | 914.60 | 914.90 | 914.40 | 914.90 | 2.3K |
| 13:07 | 915.00 | 915.00 | 914.90 | 915.00 | 0.6K |
| 13:08 | 915.00 | 915.00 | 915.00 | 915.00 | 9.2K |
| 13:09 | 915.00 | 915.00 | 915.00 | 915.00 | 0.4K |
| 13:10 | 915.00 | 915.00 | 914.40 | 914.40 | 0.8K |
| 13:11 | 914.50 | 914.80 | 914.30 | 914.30 | 0.3K |
| 13:12 | 914.15 | 914.30 | 913.20 | 913.35 | 2.1K |
| 13:13 | 913.60 | 913.90 | 913.40 | 913.55 | 0.2K |
| 13:14 | 914.05 | 914.20 | 913.65 | 914.20 | 0.5K |
| 13:15 | 914.20 | 914.50 | 914.20 | 914.45 | 1.5K |
| 13:16 | 914.50 | 914.95 | 914.50 | 914.95 | 0.2K |
| 13:17 | 914.95 | 915.00 | 914.40 | 914.70 | 1.1K |
| 13:18 | 914.90 | 914.90 | 914.00 | 914.00 | 2.7K |
| 13:19 | 913.95 | 914.00 | 913.80 | 913.80 | 0.4K |
| 13:20 | 913.95 | 913.95 | 913.85 | 913.95 | 0.3K |
| 13:21 | 914.00 | 914.00 | 913.85 | 913.90 | 0.2K |
| 13:22 | 914.00 | 914.00 | 914.00 | 914.00 | 0.5K |
| 13:23 | 913.90 | 914.00 | 913.65 | 914.00 | 0.4K |
| 13:24 | 913.90 | 914.00 | 913.80 | 913.80 | 0.4K |
| 13:25 | 913.15 | 913.70 | 913.15 | 913.30 | 0.9K |
| 13:26 | 913.45 | 913.50 | 913.25 | 913.50 | 0.5K |
| 13:27 | 913.50 | 913.65 | 913.50 | 913.60 | 0.3K |
| 13:28 | 913.60 | 913.60 | 913.25 | 913.30 | 0.3K |
| 13:29 | 913.40 | 913.40 | 912.80 | 913.00 | 1.2K |
| 13:30 | 912.70 | 912.80 | 911.60 | 911.60 | 7.7K |
| 13:31 | 911.60 | 911.95 | 911.60 | 911.80 | 0.3K |
| 13:32 | 911.60 | 911.90 | 911.60 | 911.85 | 2.1K |
| 13:33 | 912.10 | 912.10 | 911.95 | 911.95 | 1.9K |
| 13:34 | 911.95 | 912.00 | 911.95 | 912.00 | 1.2K |
| 13:35 | 912.00 | 913.15 | 912.00 | 913.15 | 1.6K |
| 13:36 | 913.25 | 913.40 | 913.15 | 913.15 | 0.4K |
| 13:37 | 913.15 | 913.55 | 912.70 | 912.70 | 0.4K |
| 13:38 | 912.80 | 913.15 | 912.55 | 912.75 | 0.5K |
| 13:39 | 912.50 | 912.60 | 912.20 | 912.20 | 1.9K |
| 13:40 | 912.20 | 912.55 | 912.20 | 912.55 | 0.2K |
| 13:41 | 912.30 | 912.70 | 912.30 | 912.70 | 0.2K |
| 13:42 | 913.05 | 913.25 | 912.85 | 913.25 | 1.1K |
| 13:43 | 913.05 | 913.60 | 913.05 | 913.40 | 0.6K |
| 13:44 | 913.10 | 913.35 | 912.85 | 912.85 | 0.8K |
| 13:45 | 913.10 | 913.30 | 913.05 | 913.05 | 0.4K |
| 13:46 | 913.15 | 913.15 | 912.45 | 912.45 | 1.0K |
| 13:47 | 912.45 | 912.90 | 911.45 | 911.45 | 49.9K |
| 13:48 | 912.45 | 913.65 | 912.35 | 913.65 | 12.1K |
| 13:49 | 913.05 | 913.95 | 913.05 | 913.95 | 1.3K |
| 13:50 | 913.85 | 913.95 | 913.60 | 913.60 | 0.9K |
| 13:51 | 913.60 | 913.60 | 913.50 | 913.60 | 0.4K |
| 13:52 | 913.40 | 913.70 | 913.15 | 913.70 | 1.6K |
| 13:53 | 913.95 | 913.95 | 913.75 | 913.75 | 0.6K |
| 13:54 | 913.85 | 913.90 | 913.75 | 913.85 | 0.4K |
| 13:55 | 913.55 | 913.55 | 912.95 | 913.40 | 6.1K |
| 13:56 | 912.80 | 913.30 | 912.75 | 913.05 | 0.8K |
| 13:57 | 913.00 | 913.00 | 912.35 | 912.80 | 0.3K |
| 13:58 | 912.80 | 912.80 | 912.45 | 912.45 | 0.2K |
| 13:59 | 912.05 | 912.20 | 911.80 | 912.10 | 2.5K |
| 14:00 | 912.05 | 912.05 | 911.90 | 911.95 | 0.3K |
| 14:01 | 911.75 | 912.00 | 911.75 | 912.00 | 0.3K |
| 14:02 | 912.45 | 912.95 | 912.20 | 912.50 | 0.4K |
| 14:03 | 912.40 | 913.00 | 912.40 | 913.00 | 1.0K |
| 14:04 | 912.50 | 913.00 | 912.50 | 912.75 | 1.2K |
| 14:05 | 912.85 | 912.85 | 912.00 | 912.75 | 1.1K |
| 14:06 | 911.80 | 912.65 | 911.80 | 912.50 | 0.9K |
| 14:07 | 912.50 | 912.50 | 911.95 | 912.35 | 0.6K |
| 14:08 | 911.60 | 912.00 | 911.25 | 911.70 | 5.4K |
| 14:09 | 911.80 | 911.95 | 911.40 | 911.70 | 0.7K |
| 14:10 | 911.80 | 912.00 | 911.40 | 911.55 | 1.1K |
| 14:11 | 911.50 | 911.75 | 911.20 | 911.75 | 1.6K |
| 14:12 | 912.00 | 912.00 | 911.50 | 911.65 | 0.8K |
| 14:13 | 911.45 | 911.95 | 911.35 | 911.35 | 0.4K |
| 14:14 | 911.65 | 911.65 | 911.30 | 911.30 | 0.9K |
| 14:15 | 911.30 | 912.10 | 911.30 | 912.10 | 1.0K |
| 14:16 | 911.90 | 912.10 | 911.90 | 912.05 | 0.7K |
| 14:17 | 912.10 | 912.30 | 912.05 | 912.30 | 0.3K |
| 14:18 | 912.30 | 912.75 | 912.20 | 912.75 | 0.6K |
| 14:19 | 912.75 | 912.75 | 912.60 | 912.65 | 1.0K |
| 14:20 | 912.70 | 912.70 | 912.15 | 912.60 | 0.6K |
| 14:21 | 912.60 | 912.60 | 912.10 | 912.45 | 0.7K |
| 14:22 | 912.00 | 912.25 | 911.90 | 912.00 | 1.4K |
| 14:23 | 912.00 | 912.00 | 911.90 | 912.00 | 0.3K |
| 14:24 | 912.00 | 912.00 | 911.90 | 911.95 | 0.5K |
| 14:25 | 911.95 | 911.95 | 911.80 | 911.80 | 0.1K |
| 14:26 | 911.90 | 912.00 | 911.80 | 912.00 | 0.5K |
| 14:27 | 912.00 | 912.00 | 911.40 | 911.40 | 0.6K |
| 14:28 | 911.65 | 911.90 | 911.15 | 911.70 | 0.8K |
| 14:29 | 911.85 | 911.95 | 911.85 | 911.90 | 0.4K |
| 14:30 | 912.00 | 912.00 | 911.85 | 912.00 | 1.4K |
| 14:31 | 912.00 | 912.00 | 911.80 | 911.80 | 1.9K |
| 14:32 | 911.50 | 911.60 | 911.15 | 911.15 | 1.6K |
| 14:33 | 911.15 | 911.40 | 911.15 | 911.25 | 0.4K |
| 14:34 | 911.20 | 911.40 | 911.05 | 911.40 | 0.6K |
| 14:35 | 910.80 | 911.30 | 910.70 | 911.05 | 0.7K |
| 14:36 | 911.65 | 911.80 | 910.85 | 911.35 | 6.2K |
| 14:37 | 911.65 | 911.85 | 911.60 | 911.85 | 0.7K |
| 14:38 | 911.85 | 911.90 | 911.75 | 911.90 | 0.3K |
| 14:39 | 911.90 | 911.95 | 911.90 | 911.90 | 0.5K |
| 14:40 | 911.90 | 911.95 | 911.75 | 911.75 | 0.3K |
| 14:41 | 911.50 | 911.50 | 911.25 | 911.25 | 0.8K |
| 14:42 | 911.25 | 911.25 | 910.30 | 910.30 | 0.6K |
| 14:43 | 910.00 | 910.50 | 910.00 | 910.15 | 5.6K |
| 14:44 | 910.10 | 910.80 | 910.10 | 910.50 | 0.6K |
| 14:45 | 910.50 | 910.50 | 910.25 | 910.50 | 0.7K |
| 14:46 | 910.50 | 910.50 | 910.30 | 910.45 | 0.9K |
| 14:47 | 910.50 | 911.00 | 910.45 | 911.00 | 0.5K |
| 14:48 | 910.80 | 911.30 | 910.75 | 910.95 | 3.3K |
| 14:49 | 911.05 | 911.20 | 910.50 | 910.80 | 0.9K |
| 14:50 | 910.80 | 910.80 | 910.60 | 910.80 | 0.3K |
| 14:51 | 910.80 | 910.80 | 910.65 | 910.80 | 2.5K |
| 14:52 | 910.80 | 911.00 | 910.75 | 911.00 | 4.5K |
| 14:53 | 911.00 | 911.40 | 911.00 | 911.40 | 0.4K |
| 14:54 | 911.35 | 911.40 | 911.00 | 911.20 | 0.7K |
| 14:55 | 911.20 | 911.60 | 911.20 | 911.35 | 1.1K |
| 14:56 | 911.55 | 911.55 | 911.00 | 911.20 | 1.8K |
| 14:57 | 911.10 | 911.10 | 910.50 | 910.50 | 3.5K |
| 14:58 | 910.50 | 910.60 | 910.00 | 910.00 | 1.3K |
| 14:59 | 910.25 | 910.25 | 909.00 | 909.50 | 6.2K |
| 15:00 | 909.25 | 910.25 | 909.25 | 909.70 | 4.2K |
| 15:01 | 909.80 | 909.80 | 909.15 | 909.45 | 6.1K |
| 15:02 | 909.50 | 909.50 | 908.50 | 908.50 | 6.1K |
| 15:03 | 907.55 | 909.20 | 907.55 | 909.20 | 21.4K |
| 15:04 | 909.20 | 909.95 | 909.20 | 909.40 | 3.9K |
| 15:05 | 909.45 | 909.80 | 909.30 | 909.75 | 1.3K |
| 15:06 | 909.75 | 909.80 | 909.65 | 909.80 | 0.9K |
| 15:07 | 909.80 | 910.35 | 909.80 | 910.35 | 12.6K |
| 15:08 | 910.15 | 910.45 | 910.15 | 910.45 | 1.3K |
| 15:09 | 910.50 | 910.70 | 910.50 | 910.70 | 1.6K |
| 15:10 | 910.70 | 910.70 | 909.50 | 909.50 | 4.5K |
| 15:11 | 909.70 | 909.90 | 909.70 | 909.90 | 2.7K |
| 15:12 | 909.80 | 909.95 | 909.55 | 909.95 | 2.3K |
| 15:13 | 909.95 | 910.20 | 909.95 | 910.20 | 4.0K |
| 15:14 | 910.20 | 910.95 | 910.15 | 910.85 | 8.2K |
| 15:15 | 910.65 | 911.45 | 910.65 | 911.45 | 5.0K |
| 15:16 | 911.30 | 911.70 | 911.30 | 911.70 | 8.9K |
| 15:17 | 911.65 | 911.70 | 911.35 | 911.60 | 11.1K |
| 15:18 | 911.55 | 911.55 | 910.55 | 911.00 | 12.0K |
| 15:19 | 910.95 | 911.95 | 910.95 | 911.95 | 12.5K |
| 15:20 | 911.60 | 911.60 | 910.15 | 910.55 | 13.9K |
| 15:21 | 910.10 | 910.10 | 909.00 | 909.35 | 4.3K |
| 15:22 | 909.35 | 909.35 | 908.70 | 908.70 | 0.6K |
| 15:23 | 908.95 | 909.15 | 908.55 | 909.10 | 4.1K |
| 15:24 | 908.55 | 909.00 | 908.55 | 908.85 | 3.2K |
| 15:25 | 908.45 | 908.75 | 908.00 | 908.25 | 14.1K |
| 15:26 | 908.45 | 908.45 | 907.50 | 907.80 | 3.6K |
| 15:27 | 907.70 | 908.50 | 907.70 | 908.00 | 10.5K |
| 15:28 | 908.00 | 908.20 | 908.00 | 908.10 | 3.4K |
| 15:29 | 908.00 | 911.55 | 908.00 | 909.75 | 5.2K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 880.30 | 886.85 | 823.10 | 832.30 | 5.6M |
| 2025-09-25 | 909.75 | 918.00 | 893.05 | 896.35 | 1.0M |
| 2025-09-24 | 911.90 | 925.00 | 907.50 | 909.75 | 1.7M |
| 2025-09-23 | 905.10 | 916.40 | 890.95 | 910.05 | 1.6M |
| 2025-09-22 | 937.30 | 937.30 | 898.10 | 903.80 | 1.8M |
| 2025-09-19 | 926.00 | 944.00 | 917.10 | 932.10 | 3.4M |
| 2025-09-18 | 891.00 | 926.30 | 885.80 | 923.25 | 3.1M |
| 2025-09-17 | 895.95 | 903.85 | 889.05 | 893.95 | 1.1M |
| 2025-09-16 | 895.00 | 906.55 | 892.60 | 894.85 | 0.9M |
| 2025-09-15 | 896.30 | 901.00 | 889.05 | 895.00 | 0.5M |
| 2025-09-12 | 897.60 | 909.90 | 891.60 | 896.05 | 1.3M |
| 2025-09-11 | 899.60 | 904.10 | 887.40 | 895.60 | 0.7M |
| 2025-09-10 | 907.00 | 911.45 | 889.95 | 896.40 | 1.5M |
| 2025-09-09 | 899.00 | 904.00 | 894.60 | 902.30 | 1.2M |
| 2025-09-08 | 883.85 | 905.65 | 877.85 | 895.20 | 1.6M |
| 2025-09-05 | 875.60 | 887.95 | 871.20 | 880.65 | 1.0M |
| 2025-09-04 | 885.00 | 885.00 | 862.25 | 874.10 | 1.0M |
| 2025-09-03 | 860.15 | 882.65 | 858.45 | 874.70 | 1.4M |
| 2025-09-02 | 860.55 | 874.00 | 850.40 | 860.10 | 1.3M |
| 2025-09-01 | 856.75 | 869.75 | 854.05 | 860.00 | 1.0M |
| 2025-08-29 | 864.00 | 872.60 | 854.75 | 856.90 | 0.6M |
| 2025-08-28 | 868.65 | 876.50 | 856.20 | 862.00 | 1.4M |
| 2025-08-26 | 867.60 | 870.40 | 854.35 | 868.65 | 1.5M |
| 2025-08-25 | 883.60 | 888.70 | 870.60 | 873.20 | 1.5M |
| 2025-08-22 | 889.95 | 895.05 | 875.10 | 879.10 | 1.5M |
| 2025-08-21 | 876.10 | 891.95 | 864.00 | 889.90 | 1.5M |
| 2025-08-20 | 883.90 | 892.40 | 874.20 | 876.05 | 1.2M |
| 2025-08-19 | 869.95 | 886.50 | 865.80 | 883.90 | 1.6M |
| 2025-08-18 | 865.70 | 873.00 | 858.40 | 865.65 | 2.3M |
| 2025-08-14 | 867.20 | 878.85 | 855.25 | 859.70 | 2.9M |
| 2025-08-13 | 836.60 | 866.00 | 833.05 | 863.15 | 2.8M |
| 2025-08-12 | 834.00 | 840.60 | 810.05 | 830.95 | 1.9M |
| 2025-08-11 | 818.00 | 834.00 | 816.85 | 831.50 | 1.3M |
| 2025-08-08 | 839.00 | 840.25 | 817.55 | 821.85 | 1.1M |
| 2025-08-07 | 828.00 | 842.85 | 824.35 | 838.25 | 1.7M |
| 2025-08-06 | 850.20 | 854.10 | 829.30 | 836.20 | 2.1M |
| 2025-08-05 | 861.15 | 872.00 | 852.30 | 857.50 | 1.2M |
| 2025-08-04 | 849.35 | 864.90 | 840.05 | 861.20 | 1.4M |
| 2025-08-01 | 874.30 | 874.95 | 846.00 | 849.35 | 2.2M |
| 2025-07-31 | 869.00 | 881.45 | 866.25 | 874.35 | 3.0M |
| 2025-07-30 | 909.90 | 922.50 | 876.55 | 881.45 | 5.6M |
| 2025-07-29 | 889.00 | 913.70 | 875.65 | 909.85 | 5.0M |
| 2025-07-28 | 833.00 | 901.50 | 828.05 | 889.25 | 17.6M |
| 2025-07-25 | 839.10 | 846.00 | 825.05 | 837.75 | 5.3M |
| 2025-07-24 | 823.95 | 842.00 | 817.15 | 836.50 | 2.4M |
| 2025-07-23 | 825.00 | 825.90 | 817.05 | 822.50 | 1.2M |
| 2025-07-22 | 831.90 | 832.00 | 815.00 | 823.35 | 0.9M |
| 2025-07-21 | 827.20 | 833.90 | 824.15 | 829.45 | 1.2M |
| 2025-07-18 | 825.10 | 829.00 | 814.50 | 827.00 | 1.0M |
| 2025-07-17 | 825.90 | 830.00 | 815.20 | 821.50 | 1.5M |
| 2025-07-16 | 821.00 | 832.65 | 819.25 | 822.55 | 1.0M |
| 2025-07-15 | 825.75 | 834.35 | 820.45 | 827.05 | 2.1M |
| 2025-07-14 | 788.20 | 827.50 | 788.20 | 823.85 | 5.1M |
| 2025-07-11 | 790.20 | 797.60 | 787.40 | 790.20 | 1.5M |
| 2025-07-10 | 798.80 | 800.00 | 783.15 | 793.50 | 2.0M |
| 2025-07-09 | 776.85 | 797.80 | 775.15 | 794.40 | 3.7M |
| 2025-07-08 | 775.00 | 779.70 | 761.20 | 778.30 | 1.6M |
| 2025-07-07 | 777.70 | 779.45 | 763.55 | 776.25 | 1.2M |
| 2025-07-04 | 759.80 | 777.90 | 756.65 | 776.00 | 3.2M |
| 2025-07-03 | 756.75 | 764.45 | 752.90 | 758.55 | 2.5M |
| 2025-07-02 | 746.05 | 761.75 | 742.00 | 756.75 | 4.0M |
| 2025-07-01 | 730.00 | 750.00 | 721.05 | 746.05 | 4.7M |
| 2025-06-30 | 709.80 | 727.00 | 704.00 | 724.85 | 4.8M |
| 2025-06-27 | 683.00 | 704.30 | 678.70 | 701.80 | 3.2M |
| 2025-06-26 | 671.75 | 685.60 | 663.05 | 680.35 | 2.4M |
| 2025-06-25 | 672.00 | 677.90 | 668.55 | 669.95 | 1.0M |
| 2025-06-24 | 672.00 | 673.35 | 664.15 | 669.55 | 1.0M |
| 2025-06-23 | 647.00 | 668.50 | 647.00 | 666.30 | 1.5M |
| 2025-06-20 | 643.65 | 653.00 | 641.05 | 651.00 | 2.4M |
| 2025-06-19 | 665.00 | 667.00 | 645.00 | 646.25 | 1.2M |
| 2025-06-18 | 660.00 | 668.00 | 650.05 | 664.35 | 1.7M |
| 2025-06-17 | 681.00 | 681.30 | 655.75 | 660.55 | 1.7M |
| 2025-06-16 | 666.75 | 683.00 | 659.20 | 680.25 | 2.3M |
| 2025-06-13 | 655.50 | 673.90 | 650.15 | 666.60 | 1.3M |
| 2025-06-12 | 678.50 | 681.00 | 664.60 | 666.75 | 2.4M |
| 2025-06-11 | 668.00 | 679.00 | 665.55 | 676.45 | 1.9M |
| 2025-06-10 | 671.05 | 672.70 | 662.50 | 666.45 | 1.5M |
| 2025-06-09 | 644.00 | 669.45 | 642.05 | 667.35 | 3.9M |
| 2025-06-06 | 640.65 | 643.65 | 626.60 | 642.05 | 1.7M |
| 2025-06-05 | 624.95 | 649.60 | 622.60 | 640.65 | 3.3M |
| 2025-06-04 | 623.20 | 624.65 | 610.65 | 623.35 | 1.6M |
| 2025-06-03 | 612.05 | 622.65 | 609.20 | 619.60 | 1.6M |
| 2025-06-02 | 610.00 | 614.10 | 606.20 | 611.10 | 0.6M |
| 2025-05-30 | 615.00 | 618.50 | 606.50 | 609.60 | 0.8M |
| 2025-05-29 | 614.00 | 616.25 | 610.25 | 614.50 | 0.9M |
| 2025-05-28 | 605.40 | 618.45 | 604.00 | 610.50 | 1.8M |
| 2025-05-27 | 595.05 | 603.00 | 593.50 | 601.80 | 0.9M |
| 2025-05-26 | 592.90 | 602.60 | 591.60 | 595.05 | 1.0M |
| 2025-05-23 | 594.00 | 596.90 | 585.90 | 593.30 | 0.7M |
| 2025-05-22 | 597.00 | 597.65 | 584.50 | 590.65 | 1.7M |
| 2025-05-21 | 596.00 | 603.25 | 593.10 | 597.05 | 1.5M |
| 2025-05-20 | 609.95 | 611.25 | 591.20 | 593.25 | 1.2M |
| 2025-05-19 | 603.00 | 620.35 | 601.60 | 607.35 | 2.2M |
| 2025-05-16 | 607.10 | 609.95 | 600.60 | 603.05 | 1.5M |
| 2025-05-15 | 610.00 | 612.95 | 600.55 | 603.70 | 1.4M |
| 2025-05-14 | 596.65 | 610.20 | 592.05 | 605.95 | 2.2M |
| 2025-05-13 | 595.95 | 607.15 | 593.00 | 595.25 | 1.9M |
| 2025-05-12 | 597.70 | 600.00 | 575.95 | 593.45 | 2.4M |
| 2025-05-09 | 578.00 | 590.00 | 572.25 | 588.80 | 1.4M |
| 2025-05-08 | 614.20 | 616.50 | 581.00 | 586.75 | 2.1M |
| 2025-05-07 | 602.50 | 616.00 | 602.50 | 610.70 | 1.7M |
| 2025-05-06 | 617.70 | 619.40 | 607.85 | 612.60 | 1.6M |
| 2025-05-05 | 622.10 | 630.00 | 615.00 | 617.80 | 1.7M |
| 2025-05-02 | 605.95 | 624.60 | 605.00 | 620.55 | 2.5M |
| 2025-04-30 | 617.50 | 624.75 | 601.10 | 603.85 | 4.0M |
| 2025-04-29 | 630.00 | 633.00 | 614.35 | 617.45 | 2.4M |
| 2025-04-28 | 625.65 | 639.55 | 622.05 | 626.50 | 2.0M |
| 2025-04-25 | 630.00 | 643.35 | 606.50 | 625.65 | 7.1M |
| 2025-04-24 | 654.00 | 660.90 | 631.50 | 645.50 | 7.3M |
| 2025-04-23 | 656.80 | 659.85 | 641.95 | 650.70 | 2.1M |
| 2025-04-22 | 643.05 | 657.40 | 636.75 | 651.70 | 2.5M |
| 2025-04-21 | 628.05 | 645.00 | 627.45 | 640.35 | 1.7M |
| 2025-04-17 | 626.80 | 634.95 | 624.05 | 628.05 | 2.0M |
| 2025-04-16 | 625.50 | 634.25 | 621.00 | 626.90 | 1.8M |
| 2025-04-15 | 611.55 | 626.15 | 608.80 | 625.15 | 2.0M |
| 2025-04-11 | 585.00 | 608.00 | 576.90 | 605.85 | 3.4M |
| 2025-04-09 | 564.25 | 575.20 | 551.00 | 564.25 | 2.4M |
| 2025-04-08 | 579.00 | 595.00 | 563.45 | 579.25 | 1.7M |
| 2025-04-07 | 518.00 | 566.05 | 517.65 | 561.25 | 3.4M |
| 2025-04-04 | 620.65 | 621.80 | 561.50 | 574.45 | 7.3M |
| 2025-04-03 | 620.15 | 638.90 | 611.15 | 620.65 | 3.7M |
| 2025-04-02 | 604.00 | 610.85 | 594.50 | 609.05 | 0.9M |
| 2025-04-01 | 611.00 | 617.80 | 594.95 | 598.90 | 1.3M |
| 2025-03-28 | 619.90 | 626.65 | 606.70 | 613.40 | 1.5M |
| 2025-03-27 | 614.50 | 621.00 | 606.00 | 617.70 | 1.3M |
| 2025-03-26 | 614.00 | 619.40 | 610.50 | 614.80 | 1.0M |
| 2025-03-25 | 626.70 | 626.75 | 610.15 | 615.15 | 1.3M |
| 2025-03-24 | 620.95 | 628.00 | 612.95 | 623.00 | 2.0M |
| 2025-03-21 | 603.60 | 616.75 | 602.70 | 611.20 | 1.7M |
| 2025-03-20 | 609.00 | 609.10 | 597.40 | 604.45 | 1.2M |
| 2025-03-19 | 591.00 | 609.00 | 580.65 | 606.10 | 2.0M |
| 2025-03-18 | 585.00 | 592.80 | 581.05 | 587.15 | 1.4M |
| 2025-03-17 | 578.00 | 586.45 | 572.00 | 581.35 | 0.9M |
| 2025-03-13 | 584.35 | 585.50 | 572.25 | 574.05 | 0.8M |
| 2025-03-12 | 577.85 | 585.75 | 563.15 | 584.35 | 1.7M |
| 2025-03-11 | 552.30 | 576.35 | 552.00 | 574.15 | 3.6M |
| 2025-03-10 | 571.00 | 577.90 | 556.05 | 559.00 | 2.7M |
| 2025-03-07 | 583.80 | 583.80 | 567.60 | 570.85 | 1.7M |
| 2025-03-06 | 570.00 | 586.55 | 569.45 | 580.55 | 1.9M |
| 2025-03-05 | 540.10 | 568.25 | 536.15 | 566.50 | 2.5M |
| 2025-03-04 | 527.05 | 550.00 | 522.75 | 545.50 | 2.0M |
| 2025-03-03 | 527.95 | 534.85 | 518.20 | 528.80 | 1.7M |
| 2025-02-28 | 537.00 | 537.90 | 522.55 | 527.20 | 2.1M |
| 2025-02-27 | 550.00 | 551.60 | 534.50 | 543.00 | 1.5M |
| 2025-02-25 | 536.00 | 552.60 | 532.00 | 550.15 | 2.9M |
| 2025-02-24 | 513.00 | 542.25 | 512.35 | 536.75 | 3.6M |
| 2025-02-21 | 536.75 | 541.45 | 518.00 | 521.45 | 3.1M |
| 2025-02-20 | 541.15 | 549.55 | 531.50 | 536.75 | 1.8M |
| 2025-02-19 | 539.00 | 557.35 | 527.50 | 546.75 | 2.1M |
| 2025-02-18 | 559.00 | 559.00 | 528.65 | 546.00 | 2.9M |
| 2025-02-17 | 544.00 | 562.65 | 535.85 | 555.50 | 3.3M |
| 2025-02-14 | 602.00 | 604.00 | 531.55 | 546.20 | 7.2M |
| 2025-02-13 | 610.00 | 619.20 | 595.00 | 601.00 | 2.8M |
| 2025-02-12 | 607.40 | 609.75 | 585.00 | 601.05 | 2.9M |
| 2025-02-11 | 634.00 | 634.00 | 602.65 | 608.20 | 1.9M |
| 2025-02-10 | 637.20 | 639.85 | 617.00 | 626.35 | 1.5M |
| 2025-02-07 | 636.05 | 646.20 | 633.90 | 641.35 | 2.6M |
| 2025-02-06 | 634.85 | 642.00 | 631.60 | 636.80 | 2.7M |
| 2025-02-05 | 614.80 | 636.35 | 609.50 | 631.10 | 4.5M |
| 2025-02-04 | 590.00 | 614.50 | 585.75 | 611.95 | 3.7M |
| 2025-02-03 | 590.10 | 595.35 | 580.50 | 586.35 | 1.6M |
| 2025-02-01 | 582.00 | 608.00 | 574.40 | 595.60 | 2.4M |
| 2025-01-31 | 585.00 | 594.80 | 578.00 | 584.05 | 2.8M |
| 2025-01-30 | 565.95 | 598.15 | 557.40 | 588.45 | 18.5M |
| 2025-01-29 | 515.00 | 552.95 | 511.80 | 543.80 | 4.4M |
| 2025-01-28 | 535.70 | 537.50 | 504.50 | 510.75 | 7.5M |
| 2025-01-27 | 610.00 | 610.00 | 501.15 | 534.65 | 23.5M |
| 2025-01-24 | 590.70 | 612.65 | 577.00 | 602.65 | 7.6M |
| 2025-01-23 | 571.05 | 587.00 | 569.40 | 585.15 | 1.5M |
| 2025-01-22 | 580.00 | 582.10 | 554.55 | 570.85 | 1.6M |
| 2025-01-21 | 585.10 | 593.20 | 575.20 | 576.90 | 1.1M |
| 2025-01-20 | 570.50 | 590.00 | 564.10 | 584.25 | 1.8M |
| 2025-01-17 | 557.80 | 569.65 | 551.85 | 567.80 | 1.3M |
| 2025-01-16 | 560.90 | 568.85 | 553.50 | 557.80 | 1.4M |
| 2025-01-15 | 568.00 | 570.15 | 541.70 | 556.90 | 3.2M |
| 2025-01-14 | 560.10 | 570.45 | 560.10 | 568.00 | 1.0M |
| 2025-01-13 | 577.05 | 586.00 | 555.90 | 559.05 | 1.9M |
| 2025-01-10 | 613.35 | 614.75 | 581.95 | 583.70 | 2.2M |
| 2025-01-09 | 608.00 | 616.30 | 607.35 | 613.05 | 1.4M |
| 2025-01-08 | 615.05 | 617.90 | 605.00 | 611.10 | 1.2M |
| 2025-01-07 | 603.25 | 619.40 | 601.30 | 612.45 | 1.6M |
| 2025-01-06 | 615.30 | 615.90 | 594.00 | 599.55 | 1.6M |
| 2025-01-03 | 613.00 | 614.95 | 600.70 | 611.75 | 1.5M |
| 2025-01-02 | 617.50 | 618.25 | 605.70 | 613.10 | 1.5M |
| 2025-01-01 | 605.05 | 618.00 | 598.00 | 615.65 | 3.0M |