| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
4,723.00 |
4,727.00 |
4,692.00 |
4,697.00 |
445.2K |
| 09:05 |
4,697.00 |
4,702.00 |
4,693.00 |
4,694.00 |
85.7K |
| 09:10 |
4,695.00 |
4,697.00 |
4,685.00 |
4,692.00 |
92.1K |
| 09:15 |
4,693.00 |
4,698.00 |
4,689.00 |
4,690.00 |
69.9K |
| 09:20 |
4,689.00 |
4,695.00 |
4,689.00 |
4,693.00 |
31.6K |
| 09:25 |
4,693.00 |
4,696.00 |
4,691.00 |
4,693.00 |
36.2K |
| 09:30 |
4,692.00 |
4,694.00 |
4,692.00 |
4,693.00 |
43.9K |
| 09:35 |
4,693.00 |
4,695.00 |
4,687.00 |
4,690.00 |
62.0K |
| 09:40 |
4,690.00 |
4,695.00 |
4,689.00 |
4,691.00 |
23.9K |
| 09:45 |
4,692.00 |
4,695.00 |
4,690.00 |
4,693.00 |
25.1K |
| 09:50 |
4,693.00 |
4,694.00 |
4,692.00 |
4,692.00 |
36.7K |
| 09:55 |
4,692.00 |
4,699.00 |
4,692.00 |
4,696.00 |
149.7K |
| 10:00 |
4,695.00 |
4,700.00 |
4,694.00 |
4,696.00 |
21.9K |
| 10:05 |
4,696.00 |
4,702.00 |
4,696.00 |
4,702.00 |
28.6K |
| 10:10 |
4,701.00 |
4,706.00 |
4,701.00 |
4,705.00 |
30.9K |
| 10:15 |
4,705.00 |
4,709.00 |
4,704.00 |
4,705.00 |
37.2K |
| 10:20 |
4,706.00 |
4,708.00 |
4,702.00 |
4,704.00 |
42.4K |
| 10:25 |
4,704.00 |
4,704.00 |
4,697.00 |
4,697.00 |
25.4K |
| 10:30 |
4,696.00 |
4,696.00 |
4,690.00 |
4,694.00 |
36.5K |
| 10:35 |
4,694.00 |
4,698.00 |
4,694.00 |
4,695.00 |
20.8K |
| 10:40 |
4,690.00 |
4,695.00 |
4,690.00 |
4,693.00 |
31.6K |
| 10:45 |
4,694.00 |
4,694.00 |
4,690.00 |
4,692.00 |
22.0K |
| 10:50 |
4,690.00 |
4,693.00 |
4,690.00 |
4,692.00 |
19.7K |
| 10:55 |
4,692.00 |
4,694.00 |
4,691.00 |
4,692.00 |
20.9K |
| 11:00 |
4,691.00 |
4,694.00 |
4,690.00 |
4,692.00 |
32.3K |
| 11:05 |
4,693.00 |
4,693.00 |
4,691.00 |
4,692.00 |
5.9K |
| 11:10 |
4,691.00 |
4,693.00 |
4,691.00 |
4,692.00 |
3.6K |
| 11:15 |
4,692.00 |
4,692.00 |
4,690.00 |
4,692.00 |
12.5K |
| 11:20 |
4,691.00 |
4,693.00 |
4,691.00 |
4,693.00 |
19.7K |
| 11:25 |
4,694.00 |
4,698.00 |
4,694.00 |
4,698.00 |
11.4K |
| 11:30 |
4,696.00 |
4,696.00 |
4,696.00 |
4,696.00 |
3.6K |
| 12:30 |
4,700.00 |
4,700.00 |
4,693.00 |
4,693.00 |
67.2K |
| 12:35 |
4,694.00 |
4,696.00 |
4,693.00 |
4,695.00 |
12.7K |
| 12:40 |
4,695.00 |
4,696.00 |
4,693.00 |
4,695.00 |
19.4K |
| 12:45 |
4,695.00 |
4,698.00 |
4,694.00 |
4,695.00 |
19.0K |
| 12:50 |
4,696.00 |
4,696.00 |
4,693.00 |
4,694.00 |
27.3K |
| 12:55 |
4,695.00 |
4,696.00 |
4,694.00 |
4,696.00 |
7.8K |
| 13:00 |
4,696.00 |
4,697.00 |
4,696.00 |
4,696.00 |
10.5K |
| 13:05 |
4,697.00 |
4,700.00 |
4,695.00 |
4,695.00 |
22.7K |
| 13:10 |
4,696.00 |
4,696.00 |
4,693.00 |
4,694.00 |
12.3K |
| 13:15 |
4,694.00 |
4,694.00 |
4,692.00 |
4,694.00 |
13.1K |
| 13:20 |
4,694.00 |
4,695.00 |
4,693.00 |
4,695.00 |
3.2K |
| 13:25 |
4,696.00 |
4,698.00 |
4,695.00 |
4,696.00 |
12.9K |
| 13:30 |
4,696.00 |
4,696.00 |
4,693.00 |
4,693.00 |
10.6K |
| 13:35 |
4,693.00 |
4,693.00 |
4,691.00 |
4,691.00 |
10.7K |
| 13:40 |
4,692.00 |
4,693.00 |
4,691.00 |
4,692.00 |
10.0K |
| 13:45 |
4,692.00 |
4,693.00 |
4,691.00 |
4,692.00 |
9.0K |
| 13:50 |
4,692.00 |
4,692.00 |
4,691.00 |
4,691.00 |
6.8K |
| 13:55 |
4,692.00 |
4,692.00 |
4,690.00 |
4,690.00 |
23.5K |
| 14:00 |
4,690.00 |
4,690.00 |
4,683.00 |
4,685.00 |
166.1K |
| 14:05 |
4,686.00 |
4,687.00 |
4,685.00 |
4,687.00 |
15.8K |
| 14:10 |
4,686.00 |
4,686.00 |
4,683.00 |
4,683.00 |
11.4K |
| 14:15 |
4,683.00 |
4,685.00 |
4,682.00 |
4,684.00 |
25.7K |
| 14:20 |
4,683.00 |
4,686.00 |
4,683.00 |
4,685.00 |
15.9K |
| 14:25 |
4,686.00 |
4,687.00 |
4,684.00 |
4,686.00 |
23.4K |
| 14:30 |
4,685.00 |
4,687.00 |
4,685.00 |
4,686.00 |
17.0K |
| 14:35 |
4,686.00 |
4,686.00 |
4,684.00 |
4,685.00 |
21.7K |
| 14:40 |
4,685.00 |
4,687.00 |
4,685.00 |
4,686.00 |
5.3K |
| 14:45 |
4,686.00 |
4,687.00 |
4,686.00 |
4,686.00 |
9.1K |
| 14:50 |
4,686.00 |
4,687.00 |
4,685.00 |
4,687.00 |
18.4K |
| 14:55 |
4,686.00 |
4,689.00 |
4,686.00 |
4,689.00 |
9.0K |
| 15:00 |
4,689.00 |
4,692.00 |
4,689.00 |
4,692.00 |
25.8K |
| 15:05 |
4,691.00 |
4,692.00 |
4,691.00 |
4,692.00 |
22.4K |
| 15:10 |
4,693.00 |
4,694.00 |
4,692.00 |
4,693.00 |
24.7K |
| 15:15 |
4,693.00 |
4,695.00 |
4,692.00 |
4,694.00 |
26.4K |
| 15:20 |
4,693.00 |
4,695.00 |
4,693.00 |
4,695.00 |
36.2K |
| 15:30 |
4,680.00 |
4,680.00 |
4,680.00 |
4,680.00 |
407.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-01 |
4,504.00 |
4,525.00 |
4,401.00 |
4,401.00 |
4.7M |
| 2025-09-30 |
4,535.00 |
4,535.00 |
4,450.00 |
4,494.00 |
5.6M |
| 2025-09-29 |
4,649.00 |
4,650.00 |
4,547.00 |
4,550.00 |
5.4M |
| 2025-09-26 |
4,685.00 |
4,713.00 |
4,668.00 |
4,693.00 |
4.3M |
| 2025-09-25 |
4,701.00 |
4,718.00 |
4,685.00 |
4,704.00 |
2.6M |
| 2025-09-24 |
4,720.00 |
4,730.00 |
4,680.00 |
4,680.00 |
2.7M |
| 2025-09-22 |
4,728.00 |
4,730.00 |
4,650.00 |
4,670.00 |
7.4M |
| 2025-09-19 |
4,770.00 |
4,812.00 |
4,751.00 |
4,776.00 |
3.9M |
| 2025-09-18 |
4,821.00 |
4,835.00 |
4,792.00 |
4,797.00 |
2.0M |
| 2025-09-17 |
4,842.00 |
4,845.00 |
4,798.00 |
4,807.00 |
2.0M |
| 2025-09-16 |
4,850.00 |
4,868.00 |
4,841.00 |
4,843.00 |
1.6M |
| 2025-09-12 |
4,858.00 |
4,873.00 |
4,826.00 |
4,826.00 |
1.8M |
| 2025-09-11 |
4,853.00 |
4,864.00 |
4,820.00 |
4,847.00 |
2.3M |
| 2025-09-10 |
4,800.00 |
4,878.00 |
4,792.00 |
4,878.00 |
1.9M |
| 2025-09-09 |
4,865.00 |
4,883.00 |
4,798.00 |
4,821.00 |
2.4M |
| 2025-09-08 |
4,833.00 |
4,863.00 |
4,815.00 |
4,861.00 |
2.7M |
| 2025-09-05 |
4,773.00 |
4,824.00 |
4,765.00 |
4,813.00 |
2.4M |
| 2025-09-04 |
4,720.00 |
4,773.00 |
4,702.00 |
4,773.00 |
2.4M |
| 2025-09-03 |
4,827.00 |
4,840.00 |
4,723.00 |
4,729.00 |
3.4M |
| 2025-09-02 |
4,740.00 |
4,827.00 |
4,737.00 |
4,827.00 |
3.2M |
| 2025-09-01 |
4,730.00 |
4,773.00 |
4,720.00 |
4,728.00 |
2.7M |
| 2025-08-29 |
4,800.00 |
4,804.00 |
4,747.00 |
4,749.00 |
3.5M |
| 2025-08-28 |
4,801.00 |
4,820.00 |
4,783.00 |
4,814.00 |
1.5M |
| 2025-08-27 |
4,802.00 |
4,832.00 |
4,794.00 |
4,808.00 |
1.7M |
| 2025-08-26 |
4,828.00 |
4,832.00 |
4,794.00 |
4,802.00 |
2.3M |
| 2025-08-25 |
4,840.00 |
4,881.00 |
4,831.00 |
4,845.00 |
1.7M |
| 2025-08-22 |
4,852.00 |
4,870.00 |
4,838.00 |
4,852.00 |
1.5M |
| 2025-08-21 |
4,893.00 |
4,894.00 |
4,847.00 |
4,856.00 |
1.9M |
| 2025-08-20 |
4,918.00 |
4,928.00 |
4,888.00 |
4,906.00 |
1.6M |
| 2025-08-19 |
4,900.00 |
4,912.00 |
4,881.00 |
4,899.00 |
1.6M |
| 2025-08-18 |
4,918.00 |
4,924.00 |
4,888.00 |
4,888.00 |
1.9M |
| 2025-08-15 |
4,897.00 |
4,936.00 |
4,876.00 |
4,935.00 |
2.3M |
| 2025-08-14 |
4,872.00 |
4,908.00 |
4,855.00 |
4,900.00 |
1.6M |
| 2025-08-13 |
4,898.00 |
4,916.00 |
4,878.00 |
4,900.00 |
2.5M |
| 2025-08-12 |
4,890.00 |
4,923.00 |
4,867.00 |
4,897.00 |
2.6M |
| 2025-08-08 |
4,813.00 |
4,904.00 |
4,812.00 |
4,892.00 |
3.2M |
| 2025-08-07 |
4,820.00 |
4,837.00 |
4,797.00 |
4,816.00 |
2.6M |
| 2025-08-06 |
4,830.00 |
4,861.00 |
4,820.00 |
4,820.00 |
2.6M |
| 2025-08-05 |
4,878.00 |
4,880.00 |
4,800.00 |
4,800.00 |
4.4M |
| 2025-08-04 |
4,856.00 |
4,897.00 |
4,827.00 |
4,882.00 |
3.8M |
| 2025-08-01 |
5,100.00 |
5,131.00 |
4,886.00 |
4,921.00 |
10.1M |
| 2025-07-31 |
5,120.00 |
5,130.00 |
5,068.00 |
5,085.00 |
3.1M |
| 2025-07-30 |
5,046.00 |
5,114.00 |
5,030.00 |
5,105.00 |
2.7M |
| 2025-07-29 |
5,028.00 |
5,050.00 |
5,011.00 |
5,042.00 |
2.0M |
| 2025-07-28 |
5,064.00 |
5,075.00 |
5,025.00 |
5,062.00 |
2.6M |
| 2025-07-25 |
5,034.00 |
5,069.00 |
5,007.00 |
5,060.00 |
3.8M |
| 2025-07-24 |
4,961.00 |
5,003.00 |
4,953.00 |
4,975.00 |
3.4M |
| 2025-07-23 |
4,846.00 |
4,937.00 |
4,815.00 |
4,921.00 |
5.0M |
| 2025-07-22 |
4,766.00 |
4,782.00 |
4,726.00 |
4,766.00 |
1.6M |
| 2025-07-18 |
4,762.00 |
4,779.00 |
4,734.00 |
4,765.00 |
1.2M |
| 2025-07-17 |
4,720.00 |
4,768.00 |
4,715.00 |
4,768.00 |
1.5M |
| 2025-07-16 |
4,766.00 |
4,767.00 |
4,709.00 |
4,724.00 |
1.9M |
| 2025-07-15 |
4,828.00 |
4,828.00 |
4,766.00 |
4,766.00 |
1.7M |
| 2025-07-14 |
4,794.00 |
4,844.00 |
4,784.00 |
4,830.00 |
1.6M |
| 2025-07-11 |
4,746.00 |
4,802.00 |
4,731.00 |
4,796.00 |
2.4M |
| 2025-07-10 |
4,758.00 |
4,767.00 |
4,696.00 |
4,707.00 |
2.6M |
| 2025-07-09 |
4,770.00 |
4,815.00 |
4,762.00 |
4,779.00 |
2.0M |
| 2025-07-08 |
4,700.00 |
4,772.00 |
4,700.00 |
4,756.00 |
2.3M |
| 2025-07-07 |
4,762.00 |
4,768.00 |
4,696.00 |
4,706.00 |
2.4M |
| 2025-07-04 |
4,861.00 |
4,873.00 |
4,774.00 |
4,777.00 |
2.2M |
| 2025-07-03 |
4,820.00 |
4,888.00 |
4,815.00 |
4,874.00 |
2.3M |
| 2025-07-02 |
4,781.00 |
4,843.00 |
4,781.00 |
4,828.00 |
2.0M |
| 2025-07-01 |
4,820.00 |
4,822.00 |
4,786.00 |
4,803.00 |
1.9M |
| 2025-06-30 |
4,887.00 |
4,892.00 |
4,820.00 |
4,820.00 |
2.8M |
| 2025-06-27 |
4,839.00 |
4,859.00 |
4,810.00 |
4,836.00 |
5.1M |
| 2025-06-26 |
4,763.00 |
4,835.00 |
4,750.00 |
4,835.00 |
2.9M |
| 2025-06-25 |
4,784.00 |
4,789.00 |
4,716.00 |
4,762.00 |
2.8M |
| 2025-06-24 |
4,771.00 |
4,795.00 |
4,702.00 |
4,730.00 |
6.1M |
| 2025-06-23 |
4,775.00 |
4,835.00 |
4,756.00 |
4,798.00 |
2.4M |
| 2025-06-20 |
4,807.00 |
4,836.00 |
4,795.00 |
4,813.00 |
4.3M |
| 2025-06-19 |
4,800.00 |
4,807.00 |
4,755.00 |
4,793.00 |
3.2M |
| 2025-06-18 |
4,836.00 |
4,860.00 |
4,808.00 |
4,837.00 |
5.8M |
| 2025-06-17 |
4,953.00 |
4,957.00 |
4,892.00 |
4,923.00 |
2.3M |
| 2025-06-16 |
5,000.00 |
5,055.00 |
4,959.00 |
4,993.00 |
3.2M |
| 2025-06-13 |
4,888.00 |
5,026.00 |
4,838.00 |
4,922.00 |
5.7M |
| 2025-06-12 |
4,896.00 |
4,911.00 |
4,866.00 |
4,874.00 |
2.0M |
| 2025-06-11 |
4,870.00 |
4,896.00 |
4,846.00 |
4,896.00 |
2.1M |
| 2025-06-10 |
4,874.00 |
4,942.00 |
4,851.00 |
4,898.00 |
2.8M |
| 2025-06-09 |
4,930.00 |
4,960.00 |
4,850.00 |
4,850.00 |
2.3M |
| 2025-06-06 |
4,900.00 |
4,914.00 |
4,854.00 |
4,901.00 |
2.5M |
| 2025-06-05 |
5,018.00 |
5,026.00 |
4,840.00 |
4,862.00 |
4.9M |
| 2025-06-04 |
5,066.00 |
5,098.00 |
5,046.00 |
5,046.00 |
1.7M |
| 2025-06-03 |
5,054.00 |
5,089.00 |
5,023.00 |
5,077.00 |
2.1M |
| 2025-06-02 |
5,121.00 |
5,145.00 |
5,038.00 |
5,056.00 |
2.4M |
| 2025-05-30 |
5,090.00 |
5,150.00 |
5,076.00 |
5,125.00 |
3.5M |
| 2025-05-29 |
5,149.00 |
5,196.00 |
5,113.00 |
5,118.00 |
3.2M |
| 2025-05-28 |
5,139.00 |
5,179.00 |
5,121.00 |
5,132.00 |
2.5M |
| 2025-05-27 |
5,118.00 |
5,154.00 |
5,092.00 |
5,120.00 |
2.0M |
| 2025-05-26 |
5,051.00 |
5,115.00 |
5,036.00 |
5,109.00 |
2.2M |
| 2025-05-23 |
5,060.00 |
5,104.00 |
5,021.00 |
5,052.00 |
3.2M |
| 2025-05-22 |
4,980.00 |
5,025.00 |
4,955.00 |
5,025.00 |
2.3M |
| 2025-05-21 |
4,970.00 |
5,030.00 |
4,963.00 |
5,007.00 |
2.7M |
| 2025-05-20 |
5,055.00 |
5,080.00 |
4,976.00 |
4,988.00 |
3.4M |
| 2025-05-19 |
5,200.00 |
5,205.00 |
5,056.00 |
5,056.00 |
3.7M |
| 2025-05-16 |
5,161.00 |
5,239.00 |
5,161.00 |
5,213.00 |
4.9M |
| 2025-05-15 |
5,103.00 |
5,210.00 |
5,082.00 |
5,154.00 |
7.6M |
| 2025-05-14 |
5,035.00 |
5,075.00 |
4,954.00 |
5,003.00 |
5.4M |
| 2025-05-13 |
4,975.00 |
5,057.00 |
4,950.00 |
5,045.00 |
11.7M |
| 2025-05-12 |
4,654.00 |
4,733.00 |
4,642.00 |
4,733.00 |
5.6M |
| 2025-05-09 |
4,638.00 |
4,667.00 |
4,581.00 |
4,632.00 |
5.3M |
| 2025-05-08 |
4,620.00 |
4,627.00 |
4,504.00 |
4,588.00 |
11.9M |
| 2025-05-07 |
4,608.00 |
4,710.00 |
4,574.00 |
4,675.00 |
8.9M |
| 2025-05-02 |
4,578.00 |
4,687.00 |
4,562.00 |
4,599.00 |
12.5M |
| 2025-05-01 |
4,689.00 |
4,722.00 |
4,505.00 |
4,563.00 |
17.8M |
| 2025-04-30 |
5,334.00 |
5,361.00 |
4,422.00 |
4,739.00 |
42.0M |
| 2025-04-28 |
5,242.00 |
5,324.00 |
5,221.00 |
5,272.00 |
5.6M |
| 2025-04-25 |
5,146.00 |
5,199.00 |
5,126.00 |
5,195.00 |
4.4M |
| 2025-04-24 |
5,060.00 |
5,131.00 |
5,050.00 |
5,088.00 |
4.9M |
| 2025-04-23 |
5,000.00 |
5,011.00 |
4,960.00 |
5,004.00 |
3.8M |
| 2025-04-22 |
4,850.00 |
4,955.00 |
4,846.00 |
4,908.00 |
4.0M |
| 2025-04-21 |
4,930.00 |
4,971.00 |
4,837.00 |
4,908.00 |
4.4M |
| 2025-04-18 |
4,907.00 |
5,025.00 |
4,890.00 |
4,988.00 |
5.5M |
| 2025-04-17 |
4,793.00 |
4,876.00 |
4,775.00 |
4,852.00 |
3.4M |
| 2025-04-16 |
4,948.00 |
4,950.00 |
4,772.00 |
4,778.00 |
5.0M |
| 2025-04-15 |
5,030.00 |
5,057.00 |
4,958.00 |
4,958.00 |
3.8M |
| 2025-04-14 |
5,048.00 |
5,058.00 |
4,966.00 |
4,968.00 |
4.1M |
| 2025-04-11 |
4,855.00 |
5,030.00 |
4,820.00 |
5,007.00 |
6.4M |
| 2025-04-10 |
5,097.00 |
5,097.00 |
4,903.00 |
4,991.00 |
7.8M |
| 2025-04-09 |
4,783.00 |
4,790.00 |
4,580.00 |
4,668.00 |
10.8M |
| 2025-04-08 |
4,700.00 |
4,875.00 |
4,700.00 |
4,851.00 |
7.2M |
| 2025-04-07 |
4,405.00 |
4,700.00 |
4,336.00 |
4,527.00 |
15.5M |
| 2025-04-04 |
4,774.00 |
4,861.00 |
4,642.00 |
4,825.00 |
11.2M |
| 2025-04-03 |
5,021.00 |
5,085.00 |
4,846.00 |
4,914.00 |
10.9M |
| 2025-04-02 |
5,188.00 |
5,203.00 |
5,121.00 |
5,203.00 |
3.4M |
| 2025-04-01 |
5,270.00 |
5,278.00 |
5,195.00 |
5,219.00 |
3.7M |
| 2025-03-31 |
5,131.00 |
5,195.00 |
5,120.00 |
5,188.00 |
5.6M |
| 2025-03-28 |
5,281.00 |
5,400.00 |
5,270.00 |
5,280.00 |
7.1M |
| 2025-03-27 |
5,548.00 |
5,548.00 |
5,471.00 |
5,504.00 |
8.7M |
| 2025-03-26 |
5,515.00 |
5,550.00 |
5,504.00 |
5,550.00 |
6.5M |
| 2025-03-25 |
5,520.00 |
5,524.00 |
5,475.00 |
5,492.00 |
4.7M |
| 2025-03-24 |
5,502.00 |
5,514.00 |
5,475.00 |
5,488.00 |
4.2M |
| 2025-03-21 |
5,520.00 |
5,520.00 |
5,467.00 |
5,483.00 |
7.7M |
| 2025-03-19 |
5,516.00 |
5,543.00 |
5,503.00 |
5,510.00 |
3.9M |
| 2025-03-18 |
5,490.00 |
5,512.00 |
5,466.00 |
5,504.00 |
4.4M |
| 2025-03-17 |
5,537.00 |
5,537.00 |
5,470.00 |
5,477.00 |
4.6M |
| 2025-03-14 |
5,481.00 |
5,549.00 |
5,451.00 |
5,489.00 |
3.9M |
| 2025-03-13 |
5,476.00 |
5,524.00 |
5,416.00 |
5,521.00 |
4.0M |
| 2025-03-12 |
5,456.00 |
5,469.00 |
5,396.00 |
5,440.00 |
5.6M |
| 2025-03-11 |
5,545.00 |
5,559.00 |
5,457.00 |
5,524.00 |
5.9M |
| 2025-03-10 |
5,614.00 |
5,633.00 |
5,536.00 |
5,563.00 |
4.3M |
| 2025-03-07 |
5,560.00 |
5,605.00 |
5,528.00 |
5,598.00 |
4.2M |
| 2025-03-06 |
5,619.00 |
5,620.00 |
5,555.00 |
5,606.00 |
4.3M |
| 2025-03-05 |
5,590.00 |
5,673.00 |
5,590.00 |
5,619.00 |
5.5M |
| 2025-03-04 |
5,580.00 |
5,602.00 |
5,492.00 |
5,595.00 |
6.0M |
| 2025-03-03 |
5,555.00 |
5,602.00 |
5,530.00 |
5,600.00 |
4.3M |
| 2025-02-28 |
5,565.00 |
5,572.00 |
5,468.00 |
5,542.00 |
6.1M |
| 2025-02-27 |
5,540.00 |
5,600.00 |
5,506.00 |
5,600.00 |
3.8M |
| 2025-02-26 |
5,507.00 |
5,536.00 |
5,458.00 |
5,536.00 |
3.8M |
| 2025-02-25 |
5,450.00 |
5,580.00 |
5,398.00 |
5,502.00 |
6.0M |
| 2025-02-21 |
5,480.00 |
5,509.00 |
5,426.00 |
5,426.00 |
4.5M |
| 2025-02-20 |
5,532.00 |
5,555.00 |
5,478.00 |
5,504.00 |
3.2M |
| 2025-02-19 |
5,525.00 |
5,629.00 |
5,510.00 |
5,540.00 |
5.4M |
| 2025-02-18 |
5,488.00 |
5,534.00 |
5,460.00 |
5,513.00 |
3.7M |
| 2025-02-17 |
5,535.00 |
5,542.00 |
5,488.00 |
5,510.00 |
2.8M |
| 2025-02-14 |
5,537.00 |
5,580.00 |
5,494.00 |
5,524.00 |
3.7M |
| 2025-02-13 |
5,472.00 |
5,530.00 |
5,421.00 |
5,530.00 |
4.9M |
| 2025-02-12 |
5,570.00 |
5,635.00 |
5,490.00 |
5,513.00 |
8.4M |
| 2025-02-10 |
5,391.00 |
5,449.00 |
5,381.00 |
5,417.00 |
5.4M |
| 2025-02-07 |
5,300.00 |
5,340.00 |
5,260.00 |
5,338.00 |
3.7M |
| 2025-02-06 |
5,340.00 |
5,390.00 |
5,240.00 |
5,285.00 |
6.8M |
| 2025-02-05 |
5,302.00 |
5,387.00 |
5,270.00 |
5,345.00 |
6.5M |
| 2025-02-04 |
5,312.00 |
5,354.00 |
5,263.00 |
5,277.00 |
6.8M |
| 2025-02-03 |
5,258.00 |
5,330.00 |
5,160.00 |
5,271.00 |
7.7M |
| 2025-01-31 |
5,173.00 |
5,341.00 |
5,156.00 |
5,288.00 |
13.2M |
| 2025-01-30 |
5,143.00 |
5,168.00 |
5,123.00 |
5,162.00 |
2.9M |
| 2025-01-29 |
5,110.00 |
5,146.00 |
5,061.00 |
5,119.00 |
3.0M |
| 2025-01-28 |
5,131.00 |
5,152.00 |
5,107.00 |
5,124.00 |
3.7M |
| 2025-01-27 |
5,142.00 |
5,168.00 |
5,076.00 |
5,131.00 |
4.5M |
| 2025-01-24 |
5,078.00 |
5,119.00 |
5,057.00 |
5,109.00 |
3.8M |
| 2025-01-23 |
5,008.00 |
5,072.00 |
4,983.00 |
5,042.00 |
4.2M |
| 2025-01-22 |
5,090.00 |
5,103.00 |
4,989.00 |
5,003.00 |
7.4M |
| 2025-01-21 |
5,085.00 |
5,129.00 |
5,057.00 |
5,081.00 |
4.1M |
| 2025-01-20 |
5,058.00 |
5,085.00 |
5,011.00 |
5,045.00 |
4.4M |
| 2025-01-17 |
5,110.00 |
5,152.00 |
5,023.00 |
5,053.00 |
5.4M |
| 2025-01-16 |
5,276.00 |
5,276.00 |
5,111.00 |
5,119.00 |
7.0M |
| 2025-01-15 |
5,300.00 |
5,317.00 |
5,263.00 |
5,291.00 |
2.9M |
| 2025-01-14 |
5,365.00 |
5,378.00 |
5,240.00 |
5,263.00 |
4.9M |
| 2025-01-10 |
5,432.00 |
5,447.00 |
5,300.00 |
5,309.00 |
5.2M |
| 2025-01-09 |
5,675.00 |
5,675.00 |
5,380.00 |
5,421.00 |
9.5M |
| 2025-01-08 |
5,584.00 |
5,699.00 |
5,554.00 |
5,676.00 |
5.4M |
| 2025-01-07 |
5,643.00 |
5,645.00 |
5,465.00 |
5,543.00 |
6.2M |
| 2025-01-06 |
5,570.00 |
5,655.00 |
5,538.00 |
5,643.00 |
5.9M |