MOEX IT (MOEXIT)

MOEXIT
🏛️ 俄罗斯 →
2,304.71
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:50 2,287.91 2,288.41 2,287.91 2,288.41 831,689.1K
09:51 2,289.29 2,289.99 2,289.29 2,289.99 3,392.8K
09:52 2,290.46 2,290.76 2,290.46 2,290.52 2,998.8K
09:53 2,290.06 2,290.06 2,289.54 2,289.54 5,822.8K
09:54 2,289.57 2,289.94 2,289.35 2,289.35 3,438.8K
09:55 2,289.35 2,290.92 2,288.80 2,290.92 1,479.5K
09:56 2,291.21 2,292.40 2,291.21 2,292.40 11,466.0K
09:57 2,292.92 2,292.94 2,292.17 2,292.37 1,862.4K
09:58 2,292.01 2,294.22 2,292.01 2,294.02 2,918.9K
09:59 2,293.55 2,293.83 2,293.28 2,293.83 4,042.3K
10:00 2,293.06 2,293.06 2,290.23 2,290.92 8,418.7K
10:01 2,289.01 2,289.01 2,285.66 2,285.66 23,102.9K
10:02 2,285.91 2,286.16 2,283.92 2,283.92 14,043.2K
10:03 2,284.96 2,284.96 2,284.53 2,284.57 18,566.8K
10:04 2,283.94 2,284.00 2,282.53 2,283.34 13,820.9K
10:05 2,283.77 2,286.81 2,283.77 2,286.81 45,134.0K
10:06 2,287.60 2,287.60 2,287.16 2,287.22 35,437.2K
10:07 2,287.60 2,288.19 2,285.81 2,285.81 22,668.1K
10:08 2,285.62 2,286.44 2,284.58 2,284.58 29,157.7K
10:09 2,283.86 2,283.86 2,282.24 2,282.77 18,830.1K
10:10 2,282.52 2,282.52 2,282.06 2,282.33 17,321.7K
10:11 2,282.68 2,285.57 2,281.87 2,285.57 22,005.4K
10:12 2,288.05 2,288.84 2,287.03 2,288.84 18,790.6K
10:13 2,288.33 2,288.40 2,288.17 2,288.39 22,392.2K
10:14 2,289.71 2,291.67 2,289.71 2,291.67 17,610.1K
10:15 2,292.23 2,292.23 2,289.90 2,290.68 32,169.2K
10:16 2,290.83 2,290.83 2,288.24 2,288.24 11,812.5K
10:17 2,288.96 2,289.34 2,288.13 2,289.34 7,107.2K
10:18 2,289.51 2,291.88 2,289.46 2,291.88 11,661.5K
10:19 2,291.42 2,294.36 2,291.42 2,294.26 31,658.8K
10:20 2,294.32 2,295.10 2,293.33 2,295.10 22,040.3K
10:21 2,295.00 2,295.00 2,294.04 2,294.73 17,506.6K
10:22 2,294.73 2,294.73 2,293.38 2,293.38 18,905.9K
10:23 2,293.56 2,293.56 2,292.90 2,293.39 7,427.4K
10:24 2,293.69 2,294.38 2,293.69 2,294.38 5,065.9K
10:25 2,295.52 2,295.52 2,293.63 2,293.63 13,625.2K
10:26 2,294.14 2,294.14 2,293.37 2,293.59 3,186.0K
10:27 2,294.12 2,294.12 2,292.18 2,292.34 16,306.1K
10:28 2,292.55 2,294.77 2,292.55 2,293.96 16,690.3K
10:29 2,294.28 2,295.28 2,293.88 2,295.28 8,296.4K
10:30 2,294.03 2,294.65 2,293.66 2,293.94 11,727.6K
10:31 2,293.66 2,294.08 2,293.66 2,294.05 2,836.4K
10:32 2,294.58 2,294.58 2,294.06 2,294.50 5,533.6K
10:33 2,295.11 2,296.13 2,295.04 2,295.40 10,944.4K
10:34 2,297.02 2,297.89 2,296.85 2,297.89 29,453.5K
10:35 2,297.47 2,297.47 2,296.09 2,296.09 6,429.8K
10:36 2,295.82 2,296.78 2,295.82 2,296.72 8,927.3K
10:37 2,297.11 2,297.11 2,296.50 2,296.50 6,390.5K
10:38 2,296.55 2,296.72 2,296.49 2,296.66 10,032.5K
10:39 2,297.12 2,297.27 2,296.90 2,297.15 5,731.2K
10:40 2,298.08 2,298.08 2,297.40 2,297.98 8,474.7K
10:41 2,296.89 2,297.24 2,296.89 2,297.24 7,511.2K
10:42 2,297.93 2,300.93 2,297.93 2,299.41 10,216.2K
10:43 2,300.06 2,300.77 2,299.78 2,300.77 9,921.4K
10:44 2,302.09 2,303.26 2,302.09 2,302.39 15,407.0K
10:45 2,302.59 2,303.86 2,302.17 2,302.17 10,653.1K
10:46 2,300.41 2,300.44 2,300.18 2,300.18 17,442.9K
10:47 2,300.55 2,300.63 2,298.76 2,298.76 6,719.1K
10:48 2,299.22 2,299.22 2,298.11 2,298.50 5,962.5K
10:49 2,298.32 2,299.89 2,298.32 2,299.89 10,160.0K
10:50 2,299.97 2,299.97 2,299.44 2,299.44 2,294.9K
10:51 2,299.79 2,300.17 2,299.43 2,300.17 8,257.9K
10:52 2,300.11 2,300.11 2,299.26 2,299.26 3,331.8K
10:53 2,299.67 2,300.47 2,299.67 2,300.47 6,427.4K
10:54 2,300.39 2,300.39 2,299.72 2,299.72 3,312.0K
10:55 2,300.14 2,300.80 2,300.14 2,300.80 4,005.4K
10:56 2,300.64 2,300.64 2,299.35 2,299.46 5,033.7K
10:57 2,300.40 2,301.41 2,300.40 2,301.24 5,721.7K
10:58 2,301.61 2,302.57 2,301.61 2,302.57 4,364.7K
10:59 2,302.74 2,305.95 2,302.74 2,305.95 12,644.3K
11:00 2,306.02 2,306.28 2,305.32 2,305.32 7,368.5K
11:01 2,304.69 2,305.59 2,304.38 2,305.22 7,185.0K
11:02 2,305.27 2,305.40 2,303.75 2,303.75 6,719.9K
11:03 2,304.68 2,304.68 2,303.70 2,303.70 6,049.7K
11:04 2,304.12 2,304.56 2,303.94 2,303.94 2,803.8K
11:05 2,303.19 2,303.42 2,303.19 2,303.22 13,425.2K
11:06 2,302.79 2,303.40 2,302.79 2,303.40 15,686.7K
11:07 2,303.48 2,304.52 2,303.48 2,304.52 7,281.0K
11:08 2,304.43 2,304.79 2,304.43 2,304.79 4,196.3K
11:09 2,304.00 2,306.04 2,304.00 2,306.04 10,094.9K
11:10 2,305.72 2,306.26 2,305.72 2,305.98 5,962.5K
11:11 2,306.05 2,306.24 2,304.04 2,304.04 7,840.0K
11:12 2,303.91 2,303.99 2,303.54 2,303.54 8,748.1K
11:13 2,303.05 2,303.50 2,303.05 2,303.50 5,173.4K
11:14 2,303.70 2,303.70 2,302.96 2,302.96 6,297.8K
11:15 2,303.42 2,303.99 2,303.42 2,303.99 4,767.8K
11:16 2,304.49 2,305.93 2,304.49 2,305.93 13,624.2K
11:17 2,306.19 2,308.16 2,306.19 2,308.16 9,643.7K
11:18 2,308.52 2,309.84 2,308.52 2,309.84 7,756.9K
11:19 2,309.40 2,310.21 2,309.40 2,310.08 13,287.1K
11:20 2,310.43 2,310.43 2,309.29 2,309.93 12,201.8K
11:21 2,309.44 2,310.73 2,309.44 2,310.57 25,018.8K
11:22 2,310.35 2,311.26 2,310.35 2,311.11 3,776.2K
11:23 2,312.16 2,312.16 2,311.99 2,312.14 4,743.4K
11:24 2,312.21 2,312.63 2,312.02 2,312.41 7,446.5K
11:25 2,314.22 2,314.52 2,313.68 2,314.52 32,078.0K
11:26 2,316.30 2,319.05 2,316.30 2,319.05 42,952.8K
11:27 2,318.50 2,319.70 2,318.50 2,319.70 22,221.5K
11:28 2,319.28 2,319.79 2,319.28 2,319.75 9,893.3K
11:29 2,319.31 2,319.31 2,319.00 2,319.17 10,255.6K
11:30 2,319.00 2,319.00 2,318.78 2,318.89 10,463.2K
11:31 2,319.17 2,320.31 2,319.17 2,320.31 18,429.8K
11:32 2,321.28 2,321.68 2,321.28 2,321.53 11,759.2K
11:33 2,321.67 2,321.67 2,321.23 2,321.47 20,007.7K
11:34 2,321.26 2,322.07 2,320.60 2,322.07 17,269.0K
11:35 2,321.44 2,321.71 2,321.14 2,321.14 8,801.7K
11:36 2,321.21 2,321.21 2,320.96 2,321.09 16,829.0K
11:37 2,321.01 2,321.23 2,321.01 2,321.23 14,360.5K
11:38 2,320.68 2,322.84 2,320.68 2,322.84 12,492.1K
11:39 2,323.62 2,324.07 2,323.62 2,323.71 7,496.1K
11:40 2,324.20 2,324.20 2,323.21 2,323.43 12,263.9K
11:41 2,323.42 2,323.42 2,323.05 2,323.05 7,373.6K
11:42 2,323.08 2,323.08 2,321.59 2,321.67 7,547.7K
11:43 2,320.47 2,320.79 2,320.47 2,320.74 17,841.0K
11:44 2,320.34 2,320.87 2,320.32 2,320.32 7,295.2K
11:45 2,320.48 2,320.89 2,319.64 2,319.83 7,706.6K
11:46 2,319.95 2,321.16 2,319.95 2,321.16 6,104.8K
11:47 2,321.41 2,321.50 2,319.84 2,319.84 6,158.7K
11:48 2,319.96 2,320.45 2,319.96 2,320.45 5,257.8K
11:49 2,320.05 2,320.57 2,320.04 2,320.57 4,107.4K
11:50 2,321.04 2,321.04 2,320.53 2,320.55 9,843.1K
11:51 2,320.10 2,320.22 2,319.95 2,320.22 7,300.5K
11:52 2,320.12 2,320.12 2,319.51 2,319.73 11,970.4K
11:53 2,320.04 2,320.04 2,318.92 2,318.92 9,245.7K
11:54 2,319.66 2,321.09 2,319.66 2,320.47 48,645.9K
11:55 2,321.87 2,324.90 2,321.87 2,324.90 22,072.9K
11:56 2,325.24 2,325.27 2,324.55 2,325.27 11,734.8K
11:57 2,324.74 2,325.68 2,324.74 2,325.68 13,841.3K
11:58 2,327.31 2,330.45 2,327.31 2,330.45 23,747.9K
11:59 2,331.23 2,332.08 2,330.90 2,331.99 17,722.0K
12:00 2,331.53 2,332.27 2,331.53 2,332.13 15,072.1K
12:01 2,331.76 2,331.76 2,329.94 2,329.94 5,221.0K
12:02 2,329.29 2,329.29 2,327.30 2,327.45 25,908.2K
12:03 2,327.02 2,327.02 2,326.30 2,326.30 5,890.9K
12:04 2,327.22 2,327.22 2,326.47 2,326.51 6,061.9K
12:05 2,327.19 2,327.25 2,327.05 2,327.07 3,626.5K
12:06 2,327.35 2,328.32 2,327.35 2,328.32 3,238.4K
12:07 2,327.98 2,328.39 2,327.98 2,328.17 6,393.0K
12:08 2,327.15 2,327.64 2,325.93 2,326.73 15,373.5K
12:09 2,326.48 2,327.04 2,326.48 2,327.04 1,657.2K
12:10 2,327.74 2,327.74 2,327.05 2,327.05 5,219.2K
12:11 2,326.52 2,326.62 2,324.76 2,324.76 7,630.3K
12:12 2,323.90 2,324.19 2,323.59 2,323.92 14,437.5K
12:13 2,323.56 2,323.68 2,323.50 2,323.54 8,152.5K
12:14 2,322.45 2,323.98 2,322.45 2,323.98 9,899.5K
12:15 2,323.95 2,325.03 2,323.95 2,325.03 7,335.7K
12:16 2,325.02 2,325.08 2,324.64 2,324.78 3,153.7K
12:17 2,324.61 2,324.61 2,324.01 2,324.27 4,852.6K
12:18 2,323.59 2,325.26 2,323.59 2,325.26 9,517.1K
12:19 2,325.12 2,326.27 2,325.12 2,326.27 3,975.0K
12:20 2,326.84 2,327.60 2,326.84 2,327.60 3,987.6K
12:21 2,327.69 2,327.85 2,327.05 2,327.74 12,226.6K
12:22 2,328.23 2,328.32 2,328.18 2,328.18 20,515.5K
12:23 2,327.61 2,327.79 2,327.02 2,327.02 7,414.7K
12:24 2,327.93 2,328.51 2,327.40 2,327.40 20,374.0K
12:25 2,325.85 2,326.50 2,325.37 2,325.37 20,291.8K
12:26 2,325.44 2,325.62 2,325.23 2,325.62 16,534.5K
12:27 2,324.98 2,325.21 2,324.60 2,325.21 14,648.8K
12:28 2,325.15 2,325.19 2,324.30 2,324.30 6,503.2K
12:29 2,324.27 2,324.85 2,323.84 2,323.84 10,111.0K
12:30 2,323.90 2,324.69 2,323.90 2,324.69 5,935.0K
12:31 2,324.73 2,325.66 2,324.56 2,325.66 6,197.5K
12:32 2,325.67 2,327.16 2,325.67 2,327.16 6,148.6K
12:33 2,327.52 2,328.43 2,327.52 2,328.40 8,523.6K
12:34 2,328.85 2,329.33 2,328.85 2,328.87 5,027.1K
12:35 2,329.21 2,329.21 2,328.61 2,328.70 3,007.2K
12:36 2,328.92 2,328.92 2,328.61 2,328.61 5,696.2K
12:37 2,328.88 2,329.09 2,328.84 2,328.84 3,151.2K
12:38 2,328.40 2,329.36 2,328.40 2,329.33 2,440.9K
12:39 2,329.15 2,330.75 2,329.15 2,330.75 4,392.4K
12:40 2,330.41 2,330.65 2,330.19 2,330.19 4,421.2K
12:41 2,330.07 2,331.07 2,329.94 2,330.91 9,875.4K
12:42 2,331.05 2,331.61 2,331.05 2,331.24 4,659.2K
12:43 2,331.17 2,331.30 2,330.81 2,330.81 2,995.3K
12:44 2,330.72 2,331.73 2,330.62 2,331.73 8,701.8K
12:45 2,332.13 2,332.13 2,331.41 2,331.41 5,685.2K
12:46 2,331.34 2,332.20 2,331.34 2,332.12 7,604.4K
12:47 2,332.17 2,332.17 2,331.27 2,331.94 4,856.5K
12:48 2,331.04 2,331.21 2,330.34 2,330.34 10,987.4K
12:49 2,330.93 2,331.12 2,330.44 2,330.52 3,313.9K
12:50 2,330.43 2,330.97 2,329.63 2,329.63 11,071.4K
12:51 2,329.24 2,329.94 2,329.24 2,329.83 5,456.7K
12:52 2,330.37 2,330.56 2,330.37 2,330.56 6,100.2K
12:53 2,331.44 2,331.76 2,331.10 2,331.76 8,285.4K
12:54 2,331.21 2,331.32 2,330.95 2,331.32 2,955.7K
12:55 2,331.46 2,331.66 2,331.32 2,331.66 6,383.5K
12:56 2,331.78 2,331.78 2,328.94 2,328.94 13,612.5K
12:57 2,328.73 2,329.18 2,328.73 2,328.79 6,520.0K
12:58 2,329.47 2,330.44 2,329.47 2,330.42 4,234.4K
12:59 2,330.24 2,330.92 2,330.24 2,330.91 4,946.6K
13:00 2,331.22 2,332.37 2,331.22 2,332.23 6,897.6K
13:01 2,332.44 2,333.00 2,332.44 2,332.78 4,355.6K
13:02 2,332.39 2,332.39 2,330.37 2,330.37 5,919.3K
13:03 2,330.43 2,330.76 2,330.43 2,330.76 6,477.6K
13:04 2,330.23 2,331.49 2,330.23 2,331.49 6,256.0K
13:05 2,331.30 2,331.63 2,331.30 2,331.53 2,178.7K
13:06 2,331.27 2,331.33 2,330.29 2,330.29 4,900.5K
13:07 2,330.12 2,330.17 2,329.93 2,330.14 13,502.4K
13:08 2,330.05 2,331.12 2,330.05 2,331.12 9,147.9K
13:09 2,331.21 2,331.30 2,330.73 2,330.73 4,794.7K
13:10 2,331.00 2,331.56 2,331.00 2,331.48 4,843.0K
13:11 2,331.23 2,331.60 2,331.23 2,331.27 2,532.7K
13:12 2,331.23 2,331.68 2,331.23 2,331.68 3,360.9K
13:13 2,331.64 2,332.23 2,331.64 2,331.85 3,458.0K
13:14 2,331.86 2,332.64 2,331.54 2,331.54 4,356.4K
13:15 2,331.69 2,331.84 2,331.39 2,331.84 5,017.9K
13:16 2,331.65 2,331.99 2,331.64 2,331.99 6,231.4K
13:17 2,331.67 2,332.06 2,331.66 2,331.66 6,863.6K
13:18 2,332.06 2,332.35 2,331.93 2,331.93 2,796.5K
13:19 2,331.86 2,331.86 2,331.59 2,331.59 3,739.8K
13:20 2,331.93 2,332.57 2,331.93 2,332.57 4,242.8K
13:21 2,333.08 2,333.20 2,332.57 2,333.12 4,868.9K
13:22 2,332.55 2,332.55 2,332.26 2,332.26 3,971.3K
13:23 2,331.95 2,332.00 2,331.05 2,331.05 4,860.7K
13:24 2,331.29 2,331.77 2,331.18 2,331.18 2,594.7K
13:25 2,331.51 2,332.93 2,331.51 2,332.93 3,750.0K
13:26 2,332.88 2,333.21 2,332.87 2,332.96 2,170.7K
13:27 2,332.96 2,332.98 2,332.86 2,332.92 2,302.1K
13:28 2,332.93 2,333.54 2,332.86 2,332.86 4,220.4K
13:29 2,332.99 2,334.05 2,332.99 2,333.80 12,343.8K
13:30 2,333.84 2,333.84 2,333.56 2,333.56 2,053.2K
13:31 2,333.04 2,333.11 2,332.97 2,333.11 2,104.3K
13:32 2,333.17 2,333.22 2,333.17 2,333.22 6,259.6K
13:33 2,333.19 2,333.19 2,331.71 2,331.71 5,637.0K
13:34 2,331.29 2,331.85 2,331.11 2,331.11 7,485.7K
13:35 2,330.84 2,331.60 2,330.84 2,331.01 10,242.0K
13:36 2,330.93 2,331.46 2,330.39 2,330.39 10,231.0K
13:37 2,329.53 2,330.88 2,329.53 2,330.27 18,373.3K
13:38 2,330.74 2,331.48 2,330.74 2,331.48 5,078.3K
13:39 2,331.35 2,331.50 2,331.35 2,331.44 2,762.4K
13:40 2,331.81 2,331.81 2,331.74 2,331.75 2,600.9K
13:41 2,331.98 2,332.66 2,331.98 2,332.47 5,742.6K
13:42 2,333.06 2,333.33 2,333.06 2,333.25 4,891.0K
13:43 2,333.34 2,333.58 2,333.34 2,333.58 8,704.8K
13:44 2,333.98 2,333.99 2,333.80 2,333.99 4,845.4K
13:45 2,333.62 2,334.15 2,333.62 2,334.15 5,136.3K
13:46 2,334.04 2,334.47 2,333.65 2,333.65 3,209.4K
13:47 2,333.47 2,333.47 2,333.08 2,333.08 3,101.4K
13:48 2,333.37 2,333.72 2,333.37 2,333.64 2,081.3K
13:49 2,333.50 2,333.56 2,332.83 2,332.83 3,165.7K
13:50 2,332.61 2,332.61 2,331.57 2,331.57 14,109.7K
13:51 2,331.53 2,332.00 2,331.53 2,331.85 4,349.9K
13:52 2,332.20 2,332.41 2,332.00 2,332.27 2,183.0K
13:53 2,332.39 2,332.39 2,331.99 2,332.16 2,679.4K
13:54 2,332.41 2,332.41 2,331.99 2,331.99 2,810.3K
13:55 2,331.82 2,332.06 2,331.74 2,331.74 1,659.8K
13:56 2,331.74 2,331.76 2,331.46 2,331.57 2,521.7K
13:57 2,331.74 2,331.74 2,330.93 2,330.94 3,480.7K
13:58 2,330.90 2,330.90 2,330.40 2,330.84 3,864.4K
13:59 2,330.06 2,330.42 2,329.89 2,329.89 3,339.1K
14:00 2,329.63 2,329.80 2,328.13 2,328.13 4,885.9K
14:01 2,328.05 2,328.14 2,327.16 2,327.16 5,628.5K
14:02 2,327.09 2,327.09 2,326.11 2,326.11 5,733.6K
14:03 2,325.80 2,326.46 2,325.80 2,326.38 8,499.8K
14:04 2,325.96 2,326.96 2,325.96 2,326.96 4,704.0K
14:05 2,326.84 2,327.62 2,326.84 2,327.62 2,896.8K
14:06 2,327.86 2,327.88 2,327.55 2,327.55 3,830.2K
14:07 2,327.56 2,327.78 2,327.56 2,327.65 3,481.9K
14:08 2,328.28 2,328.39 2,328.27 2,328.33 2,296.0K
14:09 2,328.49 2,329.51 2,328.49 2,329.51 6,863.2K
14:10 2,329.52 2,329.91 2,329.26 2,329.91 9,335.2K
14:11 2,329.56 2,330.53 2,329.56 2,330.53 14,756.8K
14:12 2,330.42 2,330.65 2,330.42 2,330.57 3,588.4K
14:13 2,330.66 2,330.73 2,330.06 2,330.06 13,342.2K
14:14 2,330.30 2,330.30 2,329.92 2,329.92 3,198.3K
14:15 2,329.54 2,330.28 2,329.54 2,330.28 9,839.8K
14:16 2,329.78 2,330.05 2,329.78 2,329.88 3,149.2K
14:17 2,330.19 2,331.30 2,330.19 2,331.30 3,999.0K
14:18 2,331.37 2,333.88 2,331.37 2,333.88 10,501.5K
14:19 2,333.82 2,334.11 2,333.82 2,334.09 5,260.4K
14:20 2,334.44 2,334.44 2,333.72 2,333.72 5,228.3K
14:21 2,333.37 2,333.66 2,333.22 2,333.22 3,729.5K
14:22 2,332.60 2,332.91 2,332.57 2,332.57 2,390.9K
14:23 2,332.87 2,332.87 2,332.47 2,332.66 2,604.2K
14:24 2,332.93 2,332.93 2,332.29 2,332.48 3,425.2K
14:25 2,332.45 2,332.50 2,332.35 2,332.50 2,744.6K
14:26 2,332.32 2,332.41 2,331.67 2,331.67 4,299.1K
14:27 2,331.92 2,331.92 2,331.02 2,331.37 20,588.6K
14:28 2,331.07 2,331.11 2,330.83 2,331.10 3,458.9K
14:29 2,331.09 2,331.25 2,330.66 2,331.22 3,859.7K
14:30 2,331.81 2,332.64 2,331.81 2,332.64 5,560.1K
14:31 2,332.52 2,332.93 2,332.52 2,332.82 10,890.0K
14:32 2,332.81 2,332.87 2,332.13 2,332.13 7,005.8K
14:33 2,332.07 2,332.36 2,332.01 2,332.01 4,474.4K
14:34 2,331.67 2,331.81 2,331.42 2,331.42 5,729.4K
14:35 2,331.51 2,331.51 2,330.93 2,330.93 12,192.8K
14:36 2,330.85 2,330.85 2,329.59 2,329.59 6,925.0K
14:37 2,329.49 2,329.83 2,328.96 2,329.81 11,427.2K
14:38 2,330.12 2,330.12 2,329.63 2,329.63 5,122.7K
14:39 2,329.44 2,329.44 2,329.20 2,329.20 1,873.6K
14:40 2,328.83 2,329.41 2,328.71 2,329.41 8,927.5K
14:41 2,329.46 2,329.46 2,329.28 2,329.38 5,488.9K
14:42 2,330.20 2,330.20 2,329.58 2,329.66 4,199.1K
14:43 2,329.53 2,330.71 2,329.53 2,330.71 13,615.6K
14:44 2,330.46 2,330.58 2,329.90 2,329.90 1,332.9K
14:45 2,329.55 2,329.55 2,326.43 2,327.91 9,798.5K
14:46 2,327.98 2,330.04 2,327.86 2,330.04 4,766.4K
14:47 2,332.48 2,333.70 2,331.52 2,333.70 26,340.0K
14:48 2,333.87 2,334.14 2,333.59 2,333.59 7,177.6K
14:49 2,334.04 2,334.56 2,334.04 2,334.56 35,425.4K
14:50 2,334.74 2,334.74 2,333.95 2,333.95 5,392.9K
14:51 2,334.19 2,334.23 2,333.83 2,333.83 2,699.7K
14:52 2,333.57 2,334.45 2,333.57 2,333.99 4,114.0K
14:53 2,334.22 2,334.38 2,334.05 2,334.05 6,120.5K
14:54 2,334.14 2,334.15 2,333.24 2,333.24 6,482.8K
14:55 2,333.37 2,334.78 2,333.37 2,334.56 3,809.1K
14:56 2,334.50 2,335.21 2,334.50 2,335.21 4,898.3K
14:57 2,334.90 2,336.70 2,334.90 2,336.70 8,028.9K
14:58 2,337.02 2,337.02 2,335.81 2,335.81 5,780.1K
14:59 2,335.47 2,335.92 2,335.42 2,335.92 4,336.0K
15:00 2,335.22 2,336.75 2,335.22 2,335.55 23,017.3K
15:01 2,335.75 2,335.75 2,334.03 2,334.03 14,980.6K
15:02 2,333.78 2,334.19 2,333.78 2,334.08 2,675.2K
15:03 2,333.99 2,336.08 2,333.99 2,336.08 28,741.6K
15:04 2,335.12 2,335.12 2,333.81 2,333.81 8,296.0K
15:05 2,333.76 2,334.95 2,333.76 2,334.95 5,486.6K
15:06 2,334.95 2,336.26 2,334.54 2,336.26 23,553.6K
15:07 2,336.95 2,337.88 2,336.95 2,337.88 12,235.9K
15:08 2,338.05 2,338.09 2,337.97 2,337.97 6,774.3K
15:09 2,337.89 2,337.89 2,337.23 2,337.23 14,901.4K
15:10 2,337.26 2,337.99 2,337.25 2,337.73 11,210.8K
15:11 2,337.89 2,338.02 2,337.46 2,337.46 3,081.6K
15:12 2,337.43 2,337.43 2,336.06 2,336.06 7,064.8K
15:13 2,336.38 2,337.62 2,336.28 2,337.62 6,644.7K
15:14 2,337.62 2,337.96 2,337.50 2,337.50 7,505.6K
15:15 2,337.60 2,337.88 2,337.45 2,337.45 4,889.1K
15:16 2,337.77 2,338.48 2,337.77 2,338.05 2,987.5K
15:17 2,338.66 2,338.89 2,338.58 2,338.63 11,705.2K
15:18 2,338.81 2,339.12 2,338.70 2,338.70 8,806.4K
15:19 2,339.05 2,339.05 2,338.12 2,338.12 5,904.0K
15:20 2,337.88 2,338.40 2,337.55 2,338.40 12,600.2K
15:21 2,338.32 2,338.84 2,338.26 2,338.39 5,164.8K
15:22 2,337.57 2,337.96 2,337.44 2,337.44 4,555.9K
15:23 2,337.54 2,337.76 2,336.85 2,336.93 14,145.9K
15:24 2,337.26 2,337.26 2,336.56 2,336.56 8,502.7K
15:25 2,336.72 2,336.72 2,336.63 2,336.72 3,504.2K
15:26 2,336.15 2,336.15 2,334.81 2,334.81 10,348.4K
15:27 2,334.21 2,335.08 2,334.12 2,335.08 19,000.4K
15:28 2,335.05 2,335.58 2,335.05 2,335.58 4,880.1K
15:29 2,335.33 2,335.59 2,334.93 2,334.93 3,572.7K
15:30 2,334.90 2,335.79 2,334.90 2,335.79 9,707.5K
15:31 2,336.23 2,336.84 2,336.23 2,336.84 6,790.8K
15:32 2,337.03 2,338.69 2,337.03 2,338.69 12,324.5K
15:33 2,338.88 2,338.97 2,338.65 2,338.97 10,767.8K
15:34 2,338.99 2,339.19 2,338.96 2,339.06 12,076.6K
15:35 2,338.88 2,338.88 2,338.18 2,338.18 12,397.1K
15:36 2,338.74 2,338.77 2,338.30 2,338.77 4,269.2K
15:37 2,338.58 2,338.58 2,337.63 2,337.63 9,500.8K
15:38 2,337.99 2,337.99 2,337.15 2,337.41 3,089.5K
15:39 2,337.41 2,337.48 2,336.95 2,337.15 1,976.0K
15:40 2,337.33 2,338.07 2,337.33 2,338.07 7,132.3K
15:41 2,338.42 2,338.42 2,338.11 2,338.19 6,006.1K
15:42 2,338.25 2,338.28 2,338.06 2,338.28 2,499.4K
15:43 2,337.99 2,338.48 2,337.99 2,338.15 1,557.7K
15:44 2,338.34 2,339.14 2,338.34 2,339.14 10,488.4K
15:45 2,339.10 2,339.27 2,338.95 2,338.95 5,025.3K
15:46 2,338.76 2,339.11 2,338.57 2,338.71 9,830.7K
15:47 2,338.79 2,339.15 2,338.51 2,339.15 13,518.8K
15:48 2,339.49 2,339.56 2,338.99 2,338.99 3,163.0K
15:49 2,339.07 2,340.08 2,338.84 2,340.08 17,713.1K
15:50 2,340.35 2,340.66 2,340.29 2,340.66 22,503.2K
15:51 2,340.54 2,340.54 2,339.78 2,339.78 8,458.9K
15:52 2,339.20 2,339.20 2,338.36 2,338.36 2,287.8K
15:53 2,338.08 2,338.30 2,337.86 2,338.30 8,743.5K
15:54 2,337.60 2,337.60 2,337.19 2,337.41 17,565.3K
15:55 2,337.80 2,338.19 2,337.37 2,338.19 10,958.4K
15:56 2,338.70 2,338.70 2,337.98 2,337.98 3,989.3K
15:57 2,337.66 2,337.96 2,337.34 2,337.96 7,872.5K
15:58 2,337.94 2,338.08 2,337.94 2,338.08 1,608.8K
15:59 2,338.23 2,338.23 2,338.00 2,338.00 4,220.0K
16:00 2,338.00 2,338.00 2,333.77 2,333.77 18,706.5K
16:01 2,334.46 2,335.28 2,333.16 2,335.28 27,083.3K
16:02 2,335.26 2,337.34 2,335.26 2,337.34 50,542.7K
16:03 2,337.18 2,339.05 2,337.18 2,339.05 23,146.4K
16:04 2,339.65 2,340.33 2,339.65 2,340.08 23,484.0K
16:05 2,339.90 2,341.24 2,339.90 2,340.55 16,131.6K
16:06 2,340.08 2,340.14 2,339.50 2,339.50 5,109.2K
16:07 2,339.05 2,339.05 2,338.65 2,339.00 5,996.1K
16:08 2,338.78 2,339.05 2,338.78 2,339.05 9,736.6K
16:09 2,338.80 2,339.00 2,338.34 2,338.34 7,662.2K
16:10 2,338.37 2,339.83 2,338.37 2,339.83 8,314.4K
16:11 2,339.92 2,340.47 2,339.92 2,340.19 33,383.7K
16:12 2,339.43 2,339.43 2,338.32 2,339.06 10,765.7K
16:13 2,339.05 2,340.42 2,339.05 2,340.42 17,696.8K
16:14 2,339.90 2,339.90 2,339.33 2,339.39 4,653.8K
16:15 2,339.01 2,339.01 2,338.53 2,338.79 10,576.7K
16:16 2,338.62 2,338.62 2,338.14 2,338.14 3,996.9K
16:17 2,338.19 2,338.55 2,338.07 2,338.55 7,137.7K
16:18 2,338.71 2,339.79 2,338.71 2,339.79 6,348.0K
16:19 2,339.24 2,339.69 2,339.24 2,339.69 3,278.2K
16:20 2,339.86 2,341.14 2,339.86 2,341.14 8,439.7K
16:21 2,341.33 2,341.33 2,340.79 2,340.79 2,568.9K
16:22 2,340.56 2,341.01 2,340.54 2,340.54 9,332.5K
16:23 2,341.98 2,342.92 2,341.98 2,342.92 9,323.2K
16:24 2,343.64 2,343.64 2,342.52 2,342.52 8,468.3K
16:25 2,342.27 2,342.71 2,342.27 2,342.40 5,897.2K
16:26 2,342.08 2,343.15 2,342.08 2,343.15 6,188.1K
16:27 2,342.74 2,343.24 2,342.74 2,343.01 2,741.3K
16:28 2,342.70 2,342.70 2,342.22 2,342.53 7,473.7K
16:29 2,341.65 2,341.92 2,341.16 2,341.67 7,184.5K
16:30 2,341.55 2,341.67 2,340.61 2,340.61 7,498.7K
16:31 2,340.80 2,340.80 2,340.25 2,340.25 3,861.9K
16:32 2,340.40 2,340.82 2,340.40 2,340.40 1,717.3K
16:33 2,340.58 2,340.58 2,340.43 2,340.56 4,096.4K
16:34 2,340.38 2,340.44 2,339.41 2,339.89 7,237.9K
16:35 2,339.81 2,340.49 2,339.81 2,340.49 7,417.8K
16:36 2,340.32 2,340.47 2,340.12 2,340.12 4,142.6K
16:37 2,340.59 2,340.59 2,339.47 2,340.05 9,220.2K
16:38 2,339.60 2,340.35 2,339.60 2,340.19 11,801.1K
16:39 2,339.02 2,339.07 2,338.37 2,339.07 15,004.3K
16:40 2,338.33 2,338.92 2,338.33 2,338.92 4,818.0K
16:41 2,338.77 2,339.28 2,338.56 2,339.28 2,500.4K
16:42 2,339.56 2,340.03 2,339.30 2,340.03 1,556.7K
16:43 2,340.00 2,340.00 2,338.80 2,338.80 2,049.9K
16:44 2,339.10 2,339.46 2,339.10 2,339.46 5,737.6K
16:45 2,339.48 2,339.54 2,339.44 2,339.54 2,480.8K
16:46 2,339.21 2,339.67 2,339.21 2,339.62 4,049.0K
16:47 2,339.93 2,340.28 2,339.79 2,339.79 7,556.6K
16:48 2,340.00 2,340.23 2,339.44 2,340.01 6,871.9K
16:49 2,340.42 2,340.74 2,340.20 2,340.74 14,529.7K
16:50 2,340.79 2,342.23 2,340.79 2,342.23 6,156.9K
16:51 2,342.79 2,343.14 2,342.69 2,342.69 9,628.0K
16:52 2,342.68 2,343.85 2,342.68 2,343.85 9,954.9K
16:53 2,343.83 2,343.83 2,343.36 2,343.67 10,838.9K
16:54 2,343.39 2,343.89 2,343.14 2,343.14 7,291.9K
16:55 2,343.35 2,344.64 2,343.35 2,344.64 21,094.9K
16:56 2,344.83 2,345.09 2,344.24 2,344.24 13,440.3K
16:57 2,343.68 2,343.97 2,343.68 2,343.77 4,559.6K
16:58 2,343.44 2,343.66 2,342.98 2,343.66 6,292.6K
16:59 2,342.60 2,342.80 2,341.55 2,341.55 9,428.0K
17:00 2,341.41 2,343.66 2,341.41 2,343.59 4,330.4K
17:01 2,343.48 2,343.48 2,342.59 2,343.05 6,282.5K
17:02 2,342.14 2,342.14 2,341.41 2,341.55 6,379.3K
17:03 2,341.12 2,341.77 2,341.12 2,341.71 6,933.8K
17:04 2,341.51 2,341.51 2,341.17 2,341.20 5,450.5K
17:05 2,340.82 2,340.84 2,339.47 2,339.66 12,234.4K
17:06 2,339.27 2,339.27 2,338.84 2,338.84 13,173.9K
17:07 2,338.77 2,339.86 2,338.77 2,339.86 4,122.3K
17:08 2,340.30 2,340.30 2,339.23 2,339.68 7,379.8K
17:09 2,340.77 2,341.27 2,340.77 2,341.27 12,495.5K
17:10 2,341.34 2,342.28 2,341.04 2,341.04 6,029.8K
17:11 2,340.42 2,340.68 2,340.04 2,340.08 6,385.6K
17:12 2,340.14 2,340.59 2,340.09 2,340.09 9,140.1K
17:13 2,340.71 2,341.23 2,340.60 2,340.60 48,650.1K
17:14 2,340.36 2,341.12 2,340.36 2,341.12 8,340.2K
17:15 2,340.26 2,341.46 2,340.26 2,341.46 10,090.3K
17:16 2,341.17 2,341.50 2,340.60 2,340.60 8,318.8K
17:17 2,339.48 2,339.48 2,338.62 2,338.92 13,958.3K
17:18 2,338.15 2,338.23 2,337.65 2,338.12 4,808.6K
17:19 2,336.85 2,337.63 2,336.85 2,337.63 12,543.8K
17:20 2,337.61 2,337.61 2,336.96 2,336.96 4,257.3K
17:21 2,335.85 2,336.46 2,335.85 2,336.46 8,764.6K
17:22 2,336.60 2,337.82 2,336.60 2,337.82 9,790.0K
17:23 2,336.99 2,337.25 2,336.99 2,337.25 20,692.6K
17:24 2,337.03 2,337.03 2,336.00 2,336.00 15,826.0K
17:25 2,336.14 2,336.43 2,335.69 2,335.69 7,945.7K
17:26 2,335.17 2,335.17 2,332.88 2,332.88 46,494.2K
17:27 2,332.20 2,332.44 2,332.17 2,332.18 8,572.0K
17:28 2,331.87 2,332.27 2,331.58 2,331.93 17,200.3K
17:29 2,331.65 2,331.65 2,329.72 2,330.24 16,343.2K
17:30 2,330.59 2,331.14 2,329.91 2,329.91 22,101.7K
17:31 2,330.04 2,330.04 2,329.16 2,329.16 14,729.7K
17:32 2,329.52 2,330.44 2,329.52 2,330.44 10,391.6K
17:33 2,329.85 2,331.23 2,329.85 2,331.23 7,603.1K
17:34 2,331.39 2,331.90 2,330.54 2,330.54 18,325.8K
17:35 2,330.56 2,331.09 2,330.25 2,331.09 8,873.5K
17:36 2,330.89 2,330.89 2,329.34 2,329.91 14,199.2K
17:37 2,329.69 2,330.59 2,329.69 2,330.31 8,365.3K
17:38 2,330.43 2,330.43 2,329.94 2,329.94 6,576.7K
17:39 2,331.24 2,331.24 2,330.78 2,330.78 17,165.1K
17:40 2,331.67 2,331.67 2,331.34 2,331.34 5,908.7K
17:41 2,331.01 2,331.46 2,330.57 2,331.43 5,099.9K
17:42 2,331.69 2,331.75 2,331.29 2,331.29 7,954.2K
17:43 2,331.32 2,332.71 2,331.32 2,332.71 4,927.6K
17:44 2,333.07 2,333.09 2,332.66 2,332.66 6,810.1K
17:45 2,333.37 2,334.30 2,333.37 2,334.30 12,985.8K
17:46 2,334.30 2,335.07 2,334.30 2,334.86 6,494.7K
17:47 2,334.62 2,335.37 2,334.62 2,334.97 5,718.6K
17:48 2,334.61 2,334.99 2,334.61 2,334.99 3,069.1K
17:49 2,335.07 2,335.07 2,335.04 2,335.04 7,178.5K
17:50 2,335.40 2,336.27 2,335.40 2,336.12 4,720.0K
17:51 2,337.75 2,338.27 2,337.46 2,337.46 33,834.2K
17:52 2,337.06 2,338.25 2,337.06 2,338.17 6,416.2K
17:53 2,338.37 2,339.15 2,337.93 2,338.09 52,933.2K
17:54 2,336.96 2,338.38 2,336.96 2,338.38 14,722.7K
17:55 2,338.14 2,338.16 2,337.86 2,338.16 6,769.7K
17:56 2,337.92 2,338.15 2,337.69 2,337.69 3,560.1K
17:57 2,338.04 2,338.04 2,337.40 2,337.40 17,322.1K
17:58 2,337.18 2,337.91 2,337.12 2,337.12 3,858.8K
17:59 2,336.85 2,336.87 2,336.61 2,336.76 5,084.8K
18:00 2,336.82 2,337.01 2,336.22 2,337.01 5,339.1K
18:01 2,336.20 2,337.38 2,336.20 2,337.14 5,460.3K
18:02 2,337.27 2,337.63 2,337.27 2,337.63 7,462.5K
18:03 2,337.50 2,337.59 2,337.17 2,337.34 10,881.1K
18:04 2,337.19 2,338.08 2,337.19 2,337.70 8,732.0K
18:05 2,337.90 2,338.71 2,337.90 2,338.71 8,177.6K
18:06 2,338.59 2,339.14 2,338.59 2,339.14 1,827.5K
18:07 2,339.09 2,339.09 2,337.72 2,337.72 7,315.3K
18:08 2,337.50 2,337.72 2,337.16 2,337.16 2,575.9K
18:09 2,337.41 2,337.41 2,335.91 2,335.91 10,489.3K
18:10 2,335.97 2,335.97 2,334.71 2,334.71 31,075.7K
18:11 2,334.29 2,334.76 2,334.29 2,334.76 5,877.9K
18:12 2,334.35 2,334.53 2,334.35 2,334.46 4,180.3K
18:13 2,334.64 2,335.02 2,334.64 2,335.02 4,795.1K
18:14 2,334.78 2,334.78 2,334.43 2,334.57 13,830.1K
18:15 2,334.38 2,335.15 2,334.38 2,335.05 4,380.7K
18:16 2,335.30 2,336.29 2,335.30 2,336.29 7,987.0K
18:17 2,336.32 2,336.32 2,335.75 2,335.75 4,282.4K
18:18 2,335.75 2,336.05 2,334.67 2,335.41 55,317.2K
18:19 2,335.33 2,337.20 2,335.33 2,337.20 14,148.9K
18:20 2,336.04 2,336.04 2,335.70 2,335.70 27,910.3K
18:21 2,336.19 2,336.19 2,335.45 2,335.48 15,371.5K
18:22 2,335.95 2,335.95 2,335.32 2,335.56 10,838.7K
18:23 2,336.34 2,336.52 2,336.25 2,336.25 8,039.7K
18:24 2,336.36 2,336.55 2,336.21 2,336.21 3,148.1K
18:25 2,336.04 2,337.17 2,336.04 2,336.76 11,924.0K
18:26 2,336.62 2,336.62 2,336.25 2,336.25 8,445.1K
18:27 2,336.25 2,336.25 2,335.44 2,335.44 3,540.9K
18:28 2,335.08 2,335.08 2,334.58 2,334.58 5,076.9K
18:29 2,335.14 2,335.14 2,333.94 2,334.52 10,165.3K
18:30 2,333.97 2,334.58 2,333.82 2,333.82 7,544.8K
18:31 2,334.00 2,334.00 2,333.59 2,333.76 3,426.3K
18:32 2,333.89 2,334.34 2,333.51 2,334.34 5,528.7K
18:33 2,334.70 2,334.84 2,334.18 2,334.18 9,304.6K
18:34 2,334.66 2,334.66 2,334.02 2,334.02 4,174.5K
18:35 2,334.16 2,334.16 2,333.28 2,333.51 29,750.4K
18:36 2,333.88 2,333.88 2,333.19 2,333.25 5,757.5K
18:37 2,333.71 2,333.97 2,333.36 2,333.97 5,311.7K
18:38 2,333.90 2,334.06 2,333.63 2,333.63 5,971.9K
18:39 2,333.27 2,333.82 2,333.27 2,333.39 5,551.0K
18:40 2,333.35 2,333.35 2,333.35 2,333.35 2,649.8K
18:51 2,332.22 2,332.22 2,332.22 2,332.22 8,324.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,288.23 2,304.71 2,270.60 2,304.71 0.0M
2025-09-25 2,346.12 2,350.23 2,322.20 2,328.90 5,205.0M
2025-09-24 2,287.91 2,345.09 2,281.87 2,332.22 5,857.6M
2025-09-22 2,325.82 2,328.60 2,278.78 2,308.52 5,603.5M
2025-09-19 2,354.18 2,357.32 2,326.68 2,329.16 0.0M
2025-09-18 2,375.50 2,378.20 2,345.37 2,363.40 4.9M
2025-09-17 2,373.79 2,375.86 2,353.31 2,366.32 5.3M
2025-09-16 2,397.83 2,405.60 2,358.48 2,378.76 4.6M
2025-09-15 2,405.18 2,416.37 2,380.21 2,386.16 6.2M
2025-09-12 2,459.44 2,461.85 2,415.80 2,420.93 7.5M
2025-09-11 2,464.21 2,467.93 2,444.51 2,467.93 6.8M
2025-09-10 2,470.12 2,480.41 2,464.33 2,470.52 12.6M
2025-09-09 2,481.71 2,493.18 2,472.01 2,474.73 5.2M
2025-09-08 2,477.24 2,477.24 2,467.08 2,474.02 4.0M
2025-09-05 2,447.13 2,465.02 2,443.15 2,460.04 4.7M
2025-09-04 2,448.64 2,454.07 2,428.40 2,433.84 3.5M
2025-09-03 2,433.07 2,438.55 2,420.23 2,427.74 3.5M
2025-09-02 2,450.17 2,452.18 2,413.07 2,413.29 4.9M
2025-09-01 2,493.28 2,497.37 2,454.93 2,457.39 4.9M
2025-08-29 2,494.01 2,495.81 2,463.45 2,470.76 3.1M
2025-08-28 2,514.61 2,515.81 2,498.20 2,500.80 4.6M
2025-08-27 2,511.37 2,522.32 2,501.94 2,507.62 5.7M
2025-08-26 2,513.32 2,519.98 2,490.96 2,499.20 5.8M
2025-08-25 2,499.81 2,508.45 2,478.97 2,492.32 4.6M
2025-08-22 2,487.87 2,511.58 2,485.23 2,501.80 6.7M
2025-08-21 2,533.32 2,533.52 2,490.11 2,493.59 8.4M
2025-08-20 2,551.18 2,557.96 2,524.49 2,534.05 5.7M
2025-08-19 2,548.11 2,559.56 2,533.96 2,535.54 7.1M
2025-08-18 2,503.13 2,523.76 2,500.01 2,507.65 7.5M
2025-08-15 2,526.95 2,528.17 2,511.24 2,522.29 4.9M
2025-08-14 2,502.29 2,527.97 2,484.94 2,517.21 8.3M
2025-08-13 2,559.14 2,559.30 2,518.49 2,533.92 25.9M
2025-08-12 2,502.66 2,540.17 2,501.70 2,534.53 36.8M
2025-08-11 2,505.36 2,507.93 2,486.61 2,492.06 9.0M
2025-08-08 2,457.36 2,477.57 2,439.93 2,474.19 7.0M
2025-08-07 2,423.49 2,462.80 2,417.36 2,427.88 8.2M
2025-08-06 2,405.63 2,410.59 2,383.08 2,390.19 4.9M
2025-08-05 2,418.75 2,419.10 2,397.72 2,412.18 4.6M
2025-08-04 2,397.48 2,413.96 2,392.73 2,409.75 4.5M
2025-08-01 2,419.55 2,439.71 2,404.23 2,404.89 6.4M
2025-07-31 2,418.35 2,423.50 2,391.03 2,410.38 4.6M
2025-07-30 2,407.69 2,430.39 2,393.84 2,403.21 12.8M
2025-07-29 2,396.97 2,417.95 2,383.88 2,408.95 7.6M
2025-07-28 2,423.26 2,452.06 2,387.46 2,392.31 15.6M
2025-07-25 2,495.26 2,499.36 2,419.94 2,424.85 37.3M
2025-07-24 2,479.33 2,480.09 2,452.84 2,455.66 7.8M
2025-07-23 2,476.68 2,490.89 2,469.41 2,479.34 7.7M
2025-07-22 2,466.72 2,481.30 2,459.17 2,464.96 14.2M
2025-07-21 2,458.05 2,482.83 2,453.72 2,472.39 15.2M
2025-07-18 2,422.40 2,459.63 2,417.66 2,458.89 17.6M
2025-07-17 2,453.65 2,459.49 2,409.80 2,422.07 7.5M
2025-07-16 2,409.06 2,434.44 2,398.57 2,429.56 8.1M
2025-07-15 2,394.99 2,417.50 2,372.22 2,415.50 16.1M
2025-07-14 2,294.20 2,361.06 2,293.99 2,350.57 18.1M
2025-07-11 2,347.10 2,363.62 2,311.08 2,314.87 25.3M
2025-07-10 2,337.26 2,366.71 2,332.84 2,364.14 19.3M
2025-07-09 2,315.91 2,316.77 2,286.13 2,313.79 12.9M
2025-07-08 2,258.87 2,335.82 2,255.91 2,333.98 12.5M
2025-07-07 2,289.08 2,292.30 2,275.51 2,283.20 6.4M
2025-07-04 2,308.82 2,317.60 2,284.76 2,302.61 6.7M
2025-07-03 2,304.74 2,351.05 2,296.74 2,339.63 12.3M
2025-07-02 2,293.30 2,309.81 2,279.80 2,289.44 8.3M
2025-07-01 2,297.67 2,310.98 2,274.89 2,296.87 11.1M
2025-06-30 2,252.05 2,275.03 2,239.46 2,274.26 8.2M
2025-06-27 2,219.91 2,237.10 2,200.04 2,228.70 5.1M
2025-06-26 2,247.76 2,250.24 2,225.45 2,230.62 5.7M
2025-06-25 2,207.32 2,242.90 2,206.84 2,240.07 11.5M
2025-06-24 2,149.58 2,170.24 2,135.54 2,166.96 6.1M
2025-06-23 2,151.60 2,167.33 2,142.60 2,157.08 3.6M
2025-06-20 2,197.43 2,201.55 2,158.88 2,164.95 4.1M
2025-06-19 2,209.57 2,210.18 2,176.39 2,201.02 4.0M
2025-06-18 2,207.93 2,220.96 2,191.96 2,205.69 7.3M
2025-06-17 2,149.65 2,181.47 2,146.18 2,180.91 3.9M
2025-06-16 2,157.74 2,168.91 2,142.76 2,154.83 4.0M
2025-06-13 2,160.67 2,168.37 2,148.89 2,153.46 2.4M
2025-06-11 2,182.64 2,202.16 2,170.02 2,170.02 5.9M
2025-06-10 2,230.51 2,236.73 2,184.79 2,191.26 5.2M
2025-06-09 2,229.26 2,241.75 2,198.46 2,206.90 6.1M
2025-06-06 2,306.48 2,350.29 2,249.24 2,256.07 11.7M
2025-06-05 2,276.08 2,317.96 2,268.09 2,307.64 6.6M
2025-06-04 2,260.41 2,280.89 2,247.24 2,262.56 10.4M
2025-06-03 2,205.96 2,229.34 2,201.61 2,228.32 6.0M
2025-06-02 2,176.09 2,205.37 2,149.44 2,199.26 5.0M
2025-05-30 2,186.93 2,201.71 2,172.83 2,192.64 3.2M
2025-05-29 2,184.40 2,203.67 2,174.11 2,185.43 4.4M
2025-05-28 2,160.67 2,174.90 2,152.14 2,167.74 8.2M
2025-05-27 2,109.85 2,153.49 2,108.22 2,144.33 10.7M
2025-05-26 2,111.11 2,117.57 2,093.23 2,096.30 5.3M
2025-05-23 2,164.04 2,173.86 2,157.54 2,166.61 2.1M
2025-05-22 2,149.36 2,189.23 2,137.89 2,184.07 4.3M
2025-05-21 2,205.23 2,208.51 2,180.09 2,182.76 2.0M
2025-05-20 2,225.29 2,228.09 2,205.82 2,205.82 2.5M
2025-05-19 2,247.56 2,256.46 2,228.50 2,233.90 6.6M
2025-05-16 2,219.19 2,243.44 2,182.15 2,220.89 4.5M
2025-05-15 2,227.97 2,231.80 2,189.70 2,205.67 4.3M
2025-05-14 2,255.04 2,281.14 2,251.56 2,269.94 3.0M
2025-05-13 2,289.59 2,291.35 2,244.28 2,268.35 4.5M
2025-05-12 2,270.56 2,274.14 2,248.66 2,268.74 6.1M
2025-05-08 2,232.75 2,243.63 2,208.40 2,215.41 3.0M
2025-05-07 2,203.00 2,225.41 2,189.22 2,208.18 4.3M
2025-05-06 2,148.93 2,215.98 2,148.25 2,212.16 5.4M
2025-05-05 2,189.70 2,205.36 2,141.56 2,141.56 5.6M
2025-05-02 2,225.65 2,230.82 2,194.32 2,201.03 2.4M
2025-04-30 2,248.90 2,282.83 2,233.25 2,256.01 4.7M
2025-04-29 2,312.61 2,314.08 2,279.76 2,285.43 4.0M
2025-04-28 2,353.15 2,362.25 2,319.66 2,346.68 7.7M
2025-04-25 2,344.00 2,372.78 2,335.06 2,361.07 12.3M
2025-04-24 2,337.98 2,350.60 2,314.68 2,321.63 5.9M
2025-04-23 2,293.78 2,323.45 2,277.77 2,323.10 7.0M
2025-04-22 2,306.20 2,331.02 2,292.59 2,328.88 10.7M
2025-04-21 2,263.47 2,281.28 2,262.70 2,279.14 4.0M
2025-04-18 2,266.91 2,269.45 2,225.74 2,249.34 5.5M
2025-04-17 2,276.70 2,290.03 2,248.33 2,267.18 4.6M
2025-04-16 2,242.09 2,286.01 2,224.65 2,280.90 5.9M
2025-04-15 2,264.28 2,271.81 2,237.89 2,247.36 3.5M
2025-04-14 2,288.60 2,293.57 2,250.45 2,264.03 6.0M
2025-04-11 2,264.46 2,280.66 2,247.78 2,273.28 5.0M
2025-04-10 2,261.05 2,275.97 2,218.26 2,232.28 5.9M
2025-04-09 2,212.04 2,222.36 2,124.73 2,150.18 10.4M
2025-04-08 2,269.13 2,280.10 2,228.47 2,236.56 8.0M
2025-04-07 2,144.48 2,266.64 2,131.03 2,233.30 26.2M
2025-04-04 2,372.79 2,386.89 2,273.19 2,288.99 9.0M
2025-04-03 2,391.10 2,406.27 2,337.33 2,344.47 7.8M
2025-04-02 2,371.76 2,404.57 2,367.02 2,377.48 6.9M
2025-04-01 2,429.68 2,448.07 2,383.88 2,402.85 8.5M
2025-03-31 2,362.99 2,425.25 2,322.44 2,420.89 10.2M
2025-03-28 2,403.05 2,424.96 2,371.19 2,388.52 9.9M
2025-03-27 2,442.09 2,443.00 2,409.00 2,421.08 8.4M
2025-03-26 2,521.26 2,526.79 2,479.58 2,481.79 5.4M
2025-03-25 2,521.18 2,526.20 2,477.45 2,506.69 7.7M
2025-03-24 2,541.78 2,545.38 2,518.74 2,525.79 7.2M
2025-03-21 2,571.25 2,592.33 2,543.89 2,545.37 22.5M
2025-03-20 2,651.85 2,652.54 2,571.45 2,603.79 34.8M
2025-03-19 2,626.13 2,643.74 2,607.35 2,641.17 6.0M
2025-03-18 2,664.86 2,673.17 2,641.62 2,655.80 5.3M
2025-03-17 2,638.07 2,653.92 2,622.96 2,652.60 6.4M
2025-03-14 2,573.26 2,608.33 2,552.31 2,610.12 4.7M
2025-03-13 2,581.54 2,584.25 2,534.45 2,552.90 7.1M
2025-03-12 2,614.98 2,624.33 2,583.50 2,609.26 4.5M
2025-03-11 2,621.48 2,649.62 2,614.49 2,634.50 3.8M
2025-03-10 2,659.82 2,661.70 2,633.86 2,638.16 3.8M
2025-03-07 2,675.66 2,687.26 2,604.57 2,605.63 7.3M
2025-03-06 2,673.81 2,677.73 2,643.17 2,651.96 6.0M
2025-03-05 2,680.51 2,718.51 2,674.93 2,694.08 9.0M
2025-03-04 2,640.38 2,689.21 2,640.38 2,689.21 11.2M
2025-03-03 2,615.32 2,624.33 2,586.52 2,605.43 10.0M
2025-02-28 2,632.30 2,653.27 2,596.94 2,652.95 10.1M
2025-02-27 2,650.05 2,675.11 2,615.45 2,665.72 8.9M
2025-02-26 2,765.13 2,765.79 2,660.87 2,693.95 19.2M
2025-02-25 2,762.87 2,779.45 2,739.67 2,744.28 12.9M
2025-02-24 2,718.45 2,731.05 2,697.04 2,731.05 9.0M
2025-02-21 2,694.46 2,701.88 2,655.09 2,682.26 8.6M
2025-02-20 2,670.05 2,707.53 2,662.14 2,674.48 11.2M
2025-02-19 2,648.78 2,660.32 2,607.22 2,649.74 8.2M
2025-02-18 2,680.58 2,683.09 2,633.19 2,636.68 18.7M
2025-02-17 2,658.26 2,685.66 2,651.25 2,680.70 12.9M
2025-02-14 2,681.52 2,691.58 2,597.16 2,633.31 20.6M
2025-02-13 2,706.11 2,725.46 2,636.30 2,647.82 22.3M
2025-02-12 2,618.95 2,631.09 2,577.34 2,588.17 12.3M
2025-02-11 2,546.18 2,594.10 2,535.95 2,585.37 14.4M
2025-02-10 2,589.55 2,592.24 2,553.18 2,565.63 19.2M
2025-02-07 2,654.12 2,656.59 2,581.33 2,582.82 14.7M
2025-02-06 2,648.53 2,659.73 2,623.19 2,640.69 12.0M
2025-02-05 2,609.25 2,621.59 2,575.08 2,613.36 18.6M
2025-02-04 2,690.72 2,694.81 2,630.94 2,640.94 14.3M
2025-02-03 2,709.74 2,712.95 2,666.43 2,679.29 13.8M
2025-01-31 2,776.92 2,779.46 2,729.42 2,737.63 11.4M
2025-01-30 2,758.47 2,766.40 2,738.52 2,761.44 7.3M
2025-01-29 2,746.61 2,780.41 2,740.73 2,754.50 8.2M
2025-01-28 2,701.18 2,733.81 2,687.03 2,729.05 8.7M
2025-01-27 2,745.99 2,748.85 2,701.33 2,702.33 7.1M
2025-01-24 2,774.12 2,784.00 2,737.76 2,741.75 11.8M
2025-01-23 2,763.21 2,774.41 2,737.33 2,748.62 20.4M
2025-01-22 2,767.95 2,795.15 2,748.91 2,795.15 14.5M
2025-01-21 2,780.74 2,800.21 2,717.51 2,761.45 11.4M
2025-01-20 2,836.61 2,885.58 2,800.04 2,810.57 16.4M
2025-01-17 2,781.20 2,840.24 2,769.72 2,824.94 14.7M
2025-01-16 2,771.21 2,812.32 2,762.05 2,786.71 21.3M
2025-01-15 2,703.88 2,739.52 2,702.99 2,723.60 34.6M
2025-01-14 2,677.42 2,710.54 2,658.16 2,688.61 6.3M
2025-01-13 2,669.53 2,740.61 2,669.53 2,700.36 9.3M
2025-01-10 2,602.08 2,686.86 2,595.12 2,669.09 10.6M
2025-01-09 2,697.33 2,705.99 2,610.04 2,610.04 9.0M
2025-01-08 2,632.10 2,700.12 2,630.35 2,688.81 8.4M
2025-01-06 2,630.33 2,630.33 2,591.47 2,627.33 4.2M
2025-01-03 2,680.74 2,691.89 2,620.21 2,629.98 5.8M