MOEX Russia Index (IMOEX)

IMOEX
🏛️ 俄罗斯 →
2,725.97
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
10:00 2,700.06 2,700.48 2,698.92 2,699.16 665,129.0K
10:01 2,699.29 2,701.34 2,699.29 2,701.06 87,349.7K
10:02 2,701.32 2,702.28 2,701.29 2,702.26 66,467.1K
10:03 2,702.53 2,702.53 2,702.19 2,702.44 68,904.1K
10:04 2,702.28 2,702.28 2,701.78 2,701.78 85,444.8K
10:05 2,701.03 2,701.03 2,700.06 2,700.17 91,461.5K
10:06 2,700.38 2,701.19 2,700.38 2,701.11 72,285.4K
10:07 2,701.03 2,701.26 2,701.03 2,701.13 62,000.6K
10:08 2,700.20 2,700.46 2,699.95 2,700.21 149,742.6K
10:09 2,700.16 2,700.38 2,699.76 2,699.76 119,231.4K
10:10 2,699.25 2,699.25 2,696.82 2,696.82 118,732.6K
10:11 2,696.34 2,696.81 2,696.24 2,696.78 152,093.5K
10:12 2,696.91 2,696.91 2,696.50 2,696.61 56,968.9K
10:13 2,696.97 2,697.07 2,696.51 2,696.51 39,705.0K
10:14 2,696.46 2,696.75 2,696.38 2,696.71 43,077.5K
10:15 2,696.65 2,697.54 2,696.65 2,697.41 77,213.5K
10:16 2,696.77 2,696.77 2,695.26 2,695.26 97,479.0K
10:17 2,693.74 2,693.74 2,690.53 2,690.85 394,838.5K
10:18 2,690.05 2,691.07 2,689.93 2,690.83 326,047.6K
10:19 2,690.90 2,691.01 2,688.22 2,688.22 254,157.0K
10:20 2,687.62 2,688.23 2,687.62 2,687.95 273,868.7K
10:21 2,687.80 2,687.92 2,687.61 2,687.83 115,361.9K
10:22 2,687.73 2,689.98 2,687.73 2,689.98 155,514.6K
10:23 2,689.93 2,690.61 2,689.70 2,689.70 135,716.1K
10:24 2,689.97 2,691.28 2,689.71 2,691.26 65,324.9K
10:25 2,691.10 2,691.76 2,690.82 2,691.71 68,473.6K
10:26 2,691.80 2,692.24 2,691.41 2,691.41 75,691.4K
10:27 2,691.19 2,692.00 2,691.13 2,691.63 63,126.2K
10:28 2,691.67 2,691.97 2,691.62 2,691.62 41,493.1K
10:29 2,691.72 2,692.35 2,691.61 2,691.61 82,293.9K
10:30 2,691.61 2,692.69 2,691.61 2,692.62 81,443.8K
10:31 2,692.72 2,693.03 2,692.21 2,692.21 118,620.6K
10:32 2,691.72 2,692.41 2,691.25 2,692.41 85,653.0K
10:33 2,692.79 2,693.10 2,692.65 2,692.86 91,633.9K
10:34 2,692.78 2,692.86 2,692.67 2,692.82 22,477.2K
10:35 2,692.86 2,693.12 2,692.70 2,693.12 49,769.9K
10:36 2,693.10 2,693.29 2,691.88 2,691.88 51,916.7K
10:37 2,691.12 2,691.51 2,691.12 2,691.42 59,591.1K
10:38 2,691.35 2,691.35 2,690.91 2,691.16 35,007.6K
10:39 2,690.06 2,690.28 2,688.93 2,689.01 145,882.1K
10:40 2,689.02 2,689.11 2,688.52 2,688.58 155,644.7K
10:41 2,689.00 2,690.10 2,689.00 2,690.02 196,751.3K
10:42 2,689.89 2,689.89 2,688.58 2,689.29 117,536.1K
10:43 2,689.30 2,689.30 2,688.93 2,689.02 64,115.9K
10:44 2,689.03 2,689.28 2,688.50 2,688.98 122,535.0K
10:45 2,688.90 2,688.90 2,687.89 2,687.89 115,962.1K
10:46 2,687.82 2,688.23 2,687.46 2,687.46 193,331.8K
10:47 2,687.26 2,688.38 2,687.19 2,688.38 223,783.4K
10:48 2,688.31 2,688.31 2,686.71 2,686.73 103,014.7K
10:49 2,687.67 2,689.47 2,687.67 2,689.32 258,332.3K
10:50 2,689.36 2,691.24 2,689.36 2,690.67 184,181.3K
10:51 2,690.67 2,690.67 2,690.45 2,690.45 52,429.0K
10:52 2,690.50 2,693.05 2,690.50 2,693.05 114,033.3K
10:53 2,692.96 2,693.19 2,692.47 2,692.47 116,995.9K
10:54 2,691.79 2,691.94 2,691.06 2,691.76 78,085.4K
10:55 2,691.83 2,692.31 2,690.42 2,690.42 92,606.8K
10:56 2,690.37 2,691.41 2,690.34 2,691.41 70,327.7K
10:57 2,693.41 2,693.61 2,693.18 2,693.24 98,884.0K
10:58 2,692.86 2,692.86 2,692.38 2,692.54 100,137.7K
10:59 2,692.50 2,692.50 2,689.99 2,690.11 113,337.0K
11:00 2,690.23 2,691.77 2,690.14 2,690.68 98,975.8K
11:01 2,690.39 2,691.39 2,690.39 2,691.27 54,292.7K
11:02 2,691.31 2,693.92 2,691.24 2,693.75 105,498.6K
11:03 2,693.77 2,695.88 2,693.04 2,695.67 128,637.8K
11:04 2,695.99 2,696.24 2,695.86 2,695.89 167,148.3K
11:05 2,696.01 2,697.41 2,696.01 2,697.39 138,492.0K
11:06 2,697.16 2,697.37 2,696.43 2,696.43 124,089.2K
11:07 2,696.36 2,696.36 2,694.80 2,694.88 103,983.6K
11:08 2,694.74 2,694.82 2,694.15 2,694.27 43,468.1K
11:09 2,694.27 2,694.59 2,693.97 2,694.35 45,091.3K
11:10 2,694.33 2,695.41 2,694.30 2,695.40 62,210.5K
11:11 2,695.36 2,695.36 2,694.81 2,694.88 61,175.2K
11:12 2,694.90 2,697.01 2,694.87 2,697.01 78,954.4K
11:13 2,696.70 2,696.72 2,696.22 2,696.22 30,465.9K
11:14 2,696.33 2,696.33 2,694.99 2,695.02 49,529.7K
11:15 2,694.82 2,695.85 2,694.75 2,695.85 43,920.4K
11:16 2,695.99 2,696.05 2,695.04 2,695.04 64,905.4K
11:17 2,694.29 2,696.08 2,694.29 2,696.08 81,024.5K
11:18 2,695.91 2,696.19 2,695.69 2,696.19 53,439.2K
11:19 2,696.20 2,696.30 2,695.50 2,695.50 82,231.0K
11:20 2,695.40 2,695.42 2,693.60 2,693.60 84,956.8K
11:21 2,693.53 2,693.59 2,692.37 2,692.37 113,683.2K
11:22 2,692.11 2,692.52 2,691.88 2,692.44 140,885.3K
11:23 2,692.38 2,692.46 2,691.96 2,691.96 110,099.6K
11:24 2,691.83 2,692.41 2,691.43 2,691.43 94,090.2K
11:25 2,692.11 2,692.77 2,692.11 2,692.77 54,744.0K
11:26 2,692.66 2,692.73 2,691.54 2,691.73 51,296.2K
11:27 2,691.99 2,693.38 2,691.90 2,692.72 67,232.1K
11:28 2,692.86 2,693.45 2,692.81 2,692.81 89,713.0K
11:29 2,692.70 2,692.70 2,692.23 2,692.23 34,085.5K
11:30 2,691.57 2,691.57 2,689.79 2,690.19 88,551.8K
11:31 2,690.13 2,692.94 2,690.09 2,692.87 64,161.2K
11:32 2,692.77 2,692.81 2,692.35 2,692.40 100,685.6K
11:33 2,692.41 2,692.90 2,692.25 2,692.55 49,597.8K
11:34 2,692.57 2,692.60 2,691.85 2,691.85 34,570.5K
11:35 2,691.93 2,691.93 2,691.27 2,691.28 45,635.5K
11:36 2,691.21 2,691.21 2,690.41 2,690.41 60,778.5K
11:37 2,690.23 2,691.00 2,690.22 2,691.00 85,338.0K
11:38 2,690.91 2,691.07 2,689.33 2,689.34 139,609.4K
11:39 2,689.33 2,690.39 2,689.33 2,690.06 75,515.8K
11:40 2,690.30 2,692.57 2,690.29 2,692.48 91,316.8K
11:41 2,692.38 2,693.49 2,692.33 2,693.46 47,219.5K
11:42 2,693.68 2,693.72 2,693.41 2,693.49 46,158.0K
11:43 2,693.50 2,694.98 2,693.50 2,694.98 151,790.4K
11:44 2,694.85 2,694.85 2,694.34 2,694.36 78,503.6K
11:45 2,694.35 2,695.43 2,694.35 2,695.40 97,682.3K
11:46 2,695.40 2,696.49 2,695.40 2,696.45 75,428.4K
11:47 2,696.48 2,696.92 2,696.33 2,696.88 55,626.8K
11:48 2,697.11 2,697.23 2,696.92 2,697.16 64,295.0K
11:49 2,697.16 2,697.16 2,696.53 2,696.70 35,379.4K
11:50 2,696.70 2,696.70 2,696.34 2,696.38 44,672.6K
11:51 2,696.42 2,696.47 2,695.55 2,695.60 36,020.4K
11:52 2,695.55 2,695.55 2,694.91 2,694.91 54,614.7K
11:53 2,694.74 2,694.74 2,692.81 2,692.81 100,321.8K
11:54 2,692.72 2,692.72 2,692.20 2,692.36 49,975.7K
11:55 2,692.22 2,692.48 2,692.20 2,692.46 53,156.4K
11:56 2,692.60 2,693.45 2,692.60 2,693.45 58,906.5K
11:57 2,693.43 2,693.87 2,693.33 2,693.84 50,141.0K
11:58 2,693.79 2,693.79 2,692.86 2,692.86 138,362.9K
11:59 2,692.72 2,692.76 2,692.15 2,692.15 56,627.6K
12:00 2,691.66 2,691.85 2,691.41 2,691.85 61,348.5K
12:01 2,691.80 2,692.01 2,691.70 2,691.95 44,642.5K
12:02 2,692.05 2,692.22 2,691.91 2,691.91 59,911.7K
12:03 2,692.03 2,692.48 2,691.95 2,692.48 44,886.5K
12:04 2,692.50 2,692.52 2,692.29 2,692.32 52,227.5K
12:05 2,692.34 2,692.56 2,692.26 2,692.30 54,113.4K
12:06 2,691.98 2,692.04 2,691.95 2,692.02 36,516.7K
12:07 2,692.02 2,692.58 2,692.02 2,692.58 19,627.2K
12:08 2,692.55 2,692.64 2,692.49 2,692.64 32,204.8K
12:09 2,693.26 2,694.07 2,693.26 2,694.02 82,138.0K
12:10 2,694.18 2,694.46 2,694.17 2,694.26 42,590.6K
12:11 2,694.21 2,694.34 2,694.13 2,694.13 52,368.2K
12:12 2,694.13 2,694.19 2,694.01 2,694.11 63,600.1K
12:13 2,694.10 2,694.14 2,693.96 2,694.02 52,283.6K
12:14 2,693.98 2,694.04 2,693.84 2,693.84 26,895.0K
12:15 2,693.85 2,697.63 2,693.85 2,697.63 220,395.9K
12:16 2,697.81 2,698.16 2,697.61 2,698.14 82,990.0K
12:17 2,698.31 2,700.75 2,698.31 2,700.61 226,810.4K
12:18 2,700.77 2,700.77 2,700.30 2,700.30 107,007.5K
12:19 2,700.29 2,700.39 2,699.62 2,699.62 77,204.4K
12:20 2,699.68 2,699.99 2,699.31 2,699.31 69,531.2K
12:21 2,699.28 2,699.49 2,699.18 2,699.22 75,708.5K
12:22 2,699.22 2,699.25 2,698.87 2,698.89 61,030.7K
12:23 2,698.84 2,699.03 2,698.71 2,698.90 53,346.8K
12:24 2,699.04 2,699.04 2,698.70 2,698.70 36,703.2K
12:25 2,698.70 2,698.76 2,698.44 2,698.44 30,874.4K
12:26 2,698.46 2,698.46 2,698.25 2,698.25 34,208.0K
12:27 2,698.22 2,698.27 2,697.99 2,698.01 25,443.5K
12:28 2,698.03 2,698.11 2,697.72 2,697.79 25,701.1K
12:29 2,698.01 2,698.36 2,697.98 2,698.34 21,903.1K
12:30 2,698.25 2,698.27 2,698.15 2,698.25 29,315.1K
12:31 2,698.37 2,698.64 2,698.31 2,698.63 24,033.1K
12:32 2,698.56 2,698.61 2,697.97 2,697.97 46,636.4K
12:33 2,697.64 2,697.64 2,697.22 2,697.22 52,328.2K
12:34 2,697.24 2,697.28 2,696.95 2,696.99 46,327.6K
12:35 2,697.02 2,697.74 2,697.02 2,697.74 27,184.9K
12:36 2,697.67 2,699.12 2,697.65 2,699.12 66,246.8K
12:37 2,699.30 2,699.73 2,699.27 2,699.65 64,743.7K
12:38 2,699.65 2,699.90 2,699.61 2,699.86 32,898.7K
12:39 2,699.96 2,700.89 2,699.96 2,700.86 83,561.2K
12:40 2,700.87 2,700.96 2,700.70 2,700.70 45,048.0K
12:41 2,700.62 2,701.42 2,700.62 2,701.36 68,304.8K
12:42 2,701.33 2,701.45 2,701.25 2,701.38 82,835.0K
12:43 2,701.64 2,703.88 2,701.63 2,703.88 245,746.6K
12:44 2,703.82 2,706.17 2,703.82 2,706.08 216,266.8K
12:45 2,707.73 2,708.90 2,707.73 2,707.83 377,374.6K
12:46 2,708.04 2,708.29 2,707.42 2,707.73 201,446.6K
12:47 2,707.74 2,708.40 2,707.74 2,708.26 125,001.2K
12:48 2,708.06 2,708.49 2,708.01 2,708.49 103,047.3K
12:49 2,708.53 2,708.79 2,708.48 2,708.77 99,835.4K
12:50 2,708.90 2,709.28 2,708.68 2,708.68 84,848.9K
12:51 2,708.89 2,708.96 2,708.55 2,708.65 73,607.5K
12:52 2,708.29 2,708.39 2,707.90 2,707.93 84,856.3K
12:53 2,708.06 2,708.16 2,707.92 2,707.92 66,019.5K
12:54 2,707.85 2,708.14 2,707.75 2,708.12 103,543.0K
12:55 2,708.70 2,711.28 2,708.70 2,711.28 158,682.4K
12:56 2,711.53 2,712.02 2,711.53 2,711.67 236,258.8K
12:57 2,711.81 2,712.15 2,711.81 2,712.09 174,872.9K
12:58 2,712.55 2,712.85 2,712.55 2,712.59 308,373.1K
12:59 2,712.78 2,713.52 2,712.78 2,713.10 108,651.8K
13:00 2,712.93 2,713.35 2,712.35 2,712.35 119,087.6K
13:01 2,712.06 2,712.11 2,710.30 2,710.33 155,307.4K
13:02 2,710.35 2,710.36 2,709.84 2,709.95 122,185.1K
13:03 2,710.04 2,710.77 2,709.38 2,710.56 73,580.0K
13:04 2,710.59 2,710.59 2,709.42 2,709.42 53,348.3K
13:05 2,709.41 2,710.60 2,709.20 2,710.60 56,232.0K
13:06 2,710.27 2,710.51 2,710.20 2,710.28 49,660.3K
13:07 2,710.08 2,710.08 2,709.88 2,709.88 31,967.8K
13:08 2,709.88 2,710.39 2,709.52 2,710.39 104,233.9K
13:09 2,710.38 2,710.38 2,709.90 2,709.99 74,263.1K
13:10 2,709.96 2,710.05 2,709.89 2,710.02 38,541.6K
13:11 2,709.98 2,710.34 2,709.98 2,710.34 64,207.1K
13:12 2,710.31 2,711.26 2,710.27 2,711.13 73,368.3K
13:13 2,711.34 2,713.09 2,711.34 2,713.09 211,843.6K
13:14 2,713.44 2,713.63 2,713.18 2,713.23 131,140.9K
13:15 2,713.06 2,713.48 2,713.06 2,713.31 84,031.5K
13:16 2,713.38 2,713.44 2,712.89 2,712.89 84,374.3K
13:17 2,712.56 2,712.56 2,711.91 2,711.91 79,259.8K
13:18 2,712.00 2,712.00 2,711.65 2,711.80 45,935.2K
13:19 2,711.84 2,711.98 2,711.70 2,711.70 74,757.5K
13:20 2,711.92 2,713.21 2,711.92 2,713.21 54,883.0K
13:21 2,713.10 2,714.57 2,713.10 2,714.57 100,407.8K
13:22 2,714.63 2,715.42 2,714.63 2,715.42 118,678.4K
13:23 2,715.51 2,716.56 2,715.34 2,716.56 156,305.3K
13:24 2,716.72 2,717.20 2,716.72 2,717.09 155,433.5K
13:25 2,717.11 2,717.11 2,715.49 2,715.49 124,949.0K
13:26 2,715.42 2,715.42 2,714.52 2,714.56 92,201.7K
13:27 2,714.47 2,714.47 2,712.93 2,712.98 172,035.6K
13:28 2,712.87 2,713.03 2,712.32 2,712.41 73,908.8K
13:29 2,712.52 2,713.62 2,712.47 2,713.62 115,725.0K
13:30 2,713.52 2,713.52 2,712.70 2,712.95 78,783.1K
13:31 2,712.85 2,713.09 2,712.77 2,712.96 62,132.5K
13:32 2,712.53 2,712.58 2,712.16 2,712.18 48,728.9K
13:33 2,712.05 2,712.31 2,712.01 2,712.01 52,986.1K
13:34 2,711.79 2,711.81 2,711.58 2,711.58 41,479.1K
13:35 2,711.35 2,711.48 2,710.93 2,711.07 49,154.6K
13:36 2,711.08 2,711.47 2,711.08 2,711.37 44,990.8K
13:37 2,711.32 2,712.21 2,711.32 2,712.13 107,344.8K
13:38 2,712.07 2,712.60 2,712.04 2,712.33 56,059.9K
13:39 2,712.35 2,712.39 2,711.82 2,711.82 82,163.0K
13:40 2,711.90 2,711.90 2,711.66 2,711.69 90,214.4K
13:41 2,711.53 2,711.65 2,711.30 2,711.63 82,754.9K
13:42 2,711.62 2,711.72 2,711.19 2,711.19 44,033.4K
13:43 2,711.26 2,711.26 2,710.48 2,710.48 87,217.1K
13:44 2,710.18 2,710.33 2,709.93 2,709.94 76,536.3K
13:45 2,709.87 2,710.40 2,709.80 2,710.40 86,554.2K
13:46 2,710.48 2,711.29 2,710.48 2,711.24 69,239.1K
13:47 2,711.22 2,711.22 2,710.77 2,710.79 37,430.1K
13:48 2,710.84 2,710.96 2,710.53 2,710.53 28,384.7K
13:49 2,710.48 2,710.48 2,709.66 2,709.66 52,096.1K
13:50 2,709.54 2,709.74 2,709.34 2,709.74 59,964.5K
13:51 2,709.84 2,709.87 2,709.66 2,709.71 32,256.3K
13:52 2,709.75 2,709.75 2,709.61 2,709.62 36,200.1K
13:53 2,709.46 2,709.46 2,708.66 2,708.66 81,923.0K
13:54 2,708.64 2,708.64 2,708.24 2,708.24 48,707.2K
13:55 2,708.17 2,709.82 2,708.17 2,709.82 69,267.1K
13:56 2,710.17 2,710.80 2,710.17 2,710.80 59,945.6K
13:57 2,711.05 2,712.39 2,711.05 2,712.39 67,733.8K
13:58 2,712.66 2,712.66 2,712.19 2,712.36 103,281.2K
13:59 2,712.32 2,712.34 2,711.84 2,712.01 40,258.6K
14:00 2,712.11 2,712.26 2,712.03 2,712.03 34,854.1K
14:01 2,712.04 2,712.04 2,711.60 2,711.82 26,052.2K
14:02 2,711.66 2,711.67 2,711.49 2,711.49 38,113.3K
14:03 2,711.52 2,711.56 2,711.39 2,711.39 31,783.4K
14:04 2,711.37 2,711.85 2,711.37 2,711.85 37,485.8K
14:05 2,711.61 2,711.61 2,711.35 2,711.47 30,456.7K
14:06 2,711.42 2,711.42 2,711.27 2,711.28 27,334.3K
14:07 2,711.26 2,711.33 2,710.38 2,710.38 40,199.5K
14:08 2,710.27 2,710.27 2,709.56 2,709.56 78,200.6K
14:09 2,709.64 2,710.20 2,709.64 2,710.14 34,327.6K
14:10 2,710.22 2,710.46 2,710.15 2,710.41 35,176.4K
14:11 2,710.42 2,710.50 2,710.14 2,710.14 29,976.6K
14:12 2,710.13 2,710.20 2,709.71 2,709.77 59,566.2K
14:13 2,709.46 2,709.46 2,709.09 2,709.09 79,370.0K
14:14 2,708.84 2,708.85 2,707.89 2,707.89 167,173.0K
14:15 2,706.99 2,706.99 2,705.33 2,705.47 319,895.0K
14:16 2,705.30 2,705.51 2,705.15 2,705.19 77,528.9K
14:17 2,705.01 2,705.50 2,705.01 2,705.38 70,063.1K
14:18 2,705.32 2,705.45 2,705.14 2,705.16 60,818.4K
14:19 2,705.29 2,705.46 2,705.23 2,705.46 50,675.9K
14:20 2,705.48 2,706.51 2,705.48 2,706.51 59,677.7K
14:21 2,706.67 2,706.79 2,706.20 2,706.20 74,431.0K
14:22 2,706.05 2,706.05 2,705.70 2,705.98 51,906.9K
14:23 2,706.00 2,706.00 2,705.69 2,705.81 55,085.4K
14:24 2,705.74 2,706.14 2,705.69 2,706.01 85,279.6K
14:25 2,706.08 2,707.32 2,706.08 2,707.26 63,551.9K
14:26 2,706.90 2,707.27 2,706.86 2,707.27 71,113.8K
14:27 2,707.03 2,707.06 2,706.44 2,706.44 37,431.3K
14:28 2,706.26 2,706.26 2,705.71 2,705.91 61,633.6K
14:29 2,705.91 2,706.22 2,705.91 2,706.21 97,613.7K
14:30 2,706.02 2,706.02 2,705.15 2,705.16 44,260.8K
14:31 2,705.03 2,705.13 2,704.94 2,704.97 28,082.8K
14:32 2,704.86 2,704.92 2,704.15 2,704.30 45,155.3K
14:33 2,704.23 2,705.90 2,704.22 2,705.83 62,666.2K
14:34 2,705.77 2,708.44 2,705.77 2,708.32 115,074.2K
14:35 2,708.36 2,708.46 2,707.52 2,707.52 59,805.9K
14:36 2,707.26 2,707.38 2,707.11 2,707.14 27,006.1K
14:37 2,707.13 2,707.13 2,705.85 2,705.85 73,874.0K
14:38 2,705.81 2,705.89 2,705.39 2,705.45 47,653.4K
14:39 2,705.23 2,705.23 2,704.30 2,704.30 65,156.9K
14:40 2,704.42 2,704.47 2,702.44 2,702.44 141,031.0K
14:41 2,702.26 2,702.74 2,702.10 2,702.74 74,348.6K
14:42 2,703.03 2,703.13 2,702.75 2,703.13 31,596.9K
14:43 2,703.21 2,703.71 2,703.21 2,703.71 41,631.7K
14:44 2,703.71 2,704.64 2,703.71 2,704.64 27,891.8K
14:45 2,704.44 2,704.44 2,703.85 2,703.85 28,803.5K
14:46 2,703.83 2,703.83 2,703.30 2,703.34 49,577.1K
14:47 2,703.28 2,703.41 2,703.02 2,703.02 75,311.3K
14:48 2,702.94 2,703.47 2,702.91 2,703.47 25,394.0K
14:49 2,703.67 2,704.65 2,703.67 2,704.63 46,717.3K
14:50 2,704.71 2,706.40 2,704.71 2,705.90 125,139.6K
14:51 2,705.91 2,706.23 2,705.91 2,706.12 44,648.2K
14:52 2,706.22 2,706.22 2,705.99 2,706.11 44,812.0K
14:53 2,706.14 2,706.37 2,706.13 2,706.26 67,433.7K
14:54 2,706.25 2,706.41 2,706.07 2,706.20 44,658.4K
14:55 2,706.10 2,706.90 2,706.10 2,706.90 39,407.0K
14:56 2,706.96 2,707.02 2,706.45 2,706.45 43,886.4K
14:57 2,706.61 2,706.69 2,706.46 2,706.50 43,031.1K
14:58 2,706.43 2,706.74 2,706.34 2,706.50 31,349.3K
14:59 2,706.48 2,706.56 2,706.21 2,706.56 84,301.4K
15:00 2,706.55 2,707.15 2,706.12 2,706.12 85,487.6K
15:01 2,705.92 2,705.96 2,704.84 2,704.91 50,390.4K
15:02 2,705.05 2,705.95 2,705.05 2,705.91 27,814.6K
15:03 2,706.01 2,706.12 2,705.30 2,705.30 42,821.7K
15:04 2,705.29 2,705.31 2,705.01 2,705.21 41,918.4K
15:05 2,705.21 2,705.83 2,705.18 2,705.72 25,352.3K
15:06 2,705.67 2,705.67 2,705.33 2,705.33 30,995.6K
15:07 2,705.22 2,705.22 2,703.90 2,703.90 37,414.8K
15:08 2,703.97 2,704.30 2,703.88 2,704.00 34,111.1K
15:09 2,704.02 2,704.04 2,703.70 2,703.76 24,723.9K
15:10 2,703.65 2,704.25 2,703.65 2,704.19 50,416.0K
15:11 2,704.16 2,704.16 2,703.24 2,703.24 32,759.8K
15:12 2,703.22 2,703.22 2,702.85 2,703.00 44,619.0K
15:13 2,703.03 2,703.36 2,702.97 2,703.36 25,444.2K
15:14 2,703.32 2,703.36 2,703.03 2,703.20 50,319.5K
15:15 2,703.19 2,703.20 2,702.93 2,702.96 40,295.3K
15:16 2,702.91 2,703.20 2,702.59 2,703.01 37,796.2K
15:17 2,702.96 2,704.45 2,702.95 2,704.45 62,258.0K
15:18 2,704.23 2,704.23 2,703.65 2,703.65 27,645.4K
15:19 2,703.75 2,703.75 2,703.44 2,703.59 23,880.6K
15:20 2,703.44 2,703.44 2,702.76 2,702.76 39,989.6K
15:21 2,702.45 2,702.45 2,701.24 2,701.32 94,980.6K
15:22 2,701.35 2,701.38 2,700.78 2,700.78 82,990.1K
15:23 2,700.68 2,700.68 2,699.53 2,699.53 157,617.2K
15:24 2,699.40 2,699.46 2,699.19 2,699.19 72,468.5K
15:25 2,699.26 2,700.13 2,699.22 2,700.13 34,702.7K
15:26 2,700.06 2,700.52 2,700.06 2,700.42 72,519.7K
15:27 2,700.36 2,700.37 2,699.87 2,699.87 45,361.2K
15:28 2,699.76 2,699.76 2,698.75 2,698.75 102,142.7K
15:29 2,698.32 2,698.95 2,698.29 2,698.91 114,343.7K
15:30 2,699.01 2,699.03 2,698.80 2,698.89 200,160.5K
15:31 2,698.96 2,700.64 2,698.96 2,700.53 91,985.4K
15:32 2,700.59 2,700.98 2,700.59 2,700.72 68,453.4K
15:33 2,700.46 2,700.53 2,700.34 2,700.38 32,336.3K
15:34 2,700.57 2,701.92 2,700.57 2,701.89 68,101.1K
15:35 2,702.08 2,702.37 2,702.06 2,702.14 53,190.9K
15:36 2,702.12 2,702.12 2,701.80 2,701.80 25,183.0K
15:37 2,702.01 2,702.07 2,701.92 2,701.98 15,089.4K
15:38 2,702.00 2,702.06 2,701.78 2,702.03 52,126.5K
15:39 2,701.97 2,702.06 2,701.66 2,701.66 47,038.8K
15:40 2,701.38 2,701.39 2,700.82 2,700.82 60,800.3K
15:41 2,700.82 2,701.35 2,700.60 2,700.67 35,064.8K
15:42 2,700.55 2,700.55 2,699.61 2,699.61 24,203.2K
15:43 2,698.95 2,699.11 2,698.76 2,699.06 58,777.4K
15:44 2,699.06 2,699.19 2,699.01 2,699.08 15,466.8K
15:45 2,699.12 2,699.34 2,698.88 2,698.88 51,816.2K
15:46 2,698.89 2,698.89 2,698.02 2,698.04 60,337.9K
15:47 2,698.03 2,698.42 2,697.33 2,698.42 93,525.7K
15:48 2,698.89 2,700.52 2,698.89 2,700.51 57,871.4K
15:49 2,700.53 2,700.66 2,700.27 2,700.66 42,597.3K
15:50 2,701.94 2,702.49 2,701.94 2,702.47 123,807.9K
15:51 2,702.56 2,703.05 2,702.56 2,703.00 38,595.2K
15:52 2,703.15 2,703.98 2,703.12 2,703.98 79,365.9K
15:53 2,704.00 2,704.00 2,703.60 2,703.68 62,497.9K
15:54 2,703.60 2,705.13 2,703.60 2,705.04 94,371.4K
15:55 2,704.87 2,707.67 2,704.87 2,707.67 147,349.8K
15:56 2,707.75 2,707.88 2,707.02 2,707.02 60,437.5K
15:57 2,707.24 2,707.24 2,706.10 2,706.10 51,915.9K
15:58 2,705.93 2,706.04 2,705.60 2,705.61 44,595.0K
15:59 2,705.63 2,705.68 2,705.44 2,705.49 39,297.3K
16:00 2,705.60 2,705.60 2,704.70 2,704.70 32,108.4K
16:01 2,704.66 2,705.45 2,704.27 2,705.16 53,986.2K
16:02 2,705.17 2,705.73 2,704.88 2,705.73 32,587.6K
16:03 2,705.78 2,705.86 2,705.63 2,705.82 22,253.9K
16:04 2,705.79 2,706.09 2,705.69 2,706.09 33,710.6K
16:05 2,706.12 2,707.51 2,706.12 2,707.50 71,656.1K
16:06 2,709.27 2,709.31 2,709.18 2,709.18 155,715.3K
16:07 2,709.25 2,709.54 2,709.25 2,709.52 34,271.8K
16:08 2,709.76 2,709.79 2,709.46 2,709.46 45,634.5K
16:09 2,709.46 2,709.46 2,708.95 2,709.22 43,272.0K
16:10 2,709.15 2,710.29 2,709.12 2,709.96 120,737.2K
16:11 2,710.09 2,710.12 2,709.29 2,709.29 63,059.4K
16:12 2,709.01 2,709.01 2,705.68 2,705.73 144,737.0K
16:13 2,705.60 2,706.06 2,705.52 2,706.03 61,267.5K
16:14 2,706.18 2,706.29 2,706.02 2,706.05 27,667.8K
16:15 2,706.14 2,706.14 2,705.08 2,705.08 32,157.5K
16:16 2,705.03 2,705.67 2,705.03 2,705.20 36,813.1K
16:17 2,705.24 2,705.24 2,704.83 2,704.85 47,603.1K
16:18 2,704.83 2,705.63 2,704.83 2,705.61 32,611.6K
16:19 2,705.74 2,706.20 2,705.74 2,705.99 31,944.8K
16:20 2,705.91 2,706.29 2,705.85 2,706.24 41,863.7K
16:21 2,706.17 2,706.40 2,705.85 2,705.85 21,231.7K
16:22 2,706.22 2,706.44 2,705.68 2,705.68 27,142.0K
16:23 2,705.47 2,705.62 2,704.80 2,704.80 30,333.9K
16:24 2,704.77 2,704.78 2,703.95 2,703.95 61,810.6K
16:25 2,703.78 2,703.78 2,703.23 2,703.43 42,336.6K
16:26 2,703.31 2,703.46 2,703.23 2,703.46 37,963.5K
16:27 2,703.87 2,703.97 2,703.77 2,703.84 38,515.7K
16:28 2,703.73 2,704.45 2,703.70 2,704.45 44,758.4K
16:29 2,704.46 2,704.59 2,704.17 2,704.59 46,629.2K
16:30 2,704.70 2,705.04 2,704.62 2,705.04 35,958.6K
16:31 2,704.98 2,705.11 2,704.64 2,704.65 30,670.7K
16:32 2,704.74 2,704.74 2,703.91 2,703.97 47,329.4K
16:33 2,703.70 2,703.90 2,703.70 2,703.79 26,750.8K
16:34 2,703.82 2,704.00 2,703.82 2,703.91 19,042.3K
16:35 2,704.13 2,704.60 2,703.99 2,704.60 42,341.6K
16:36 2,704.67 2,704.74 2,704.36 2,704.37 34,908.0K
16:37 2,704.55 2,704.56 2,704.16 2,704.21 17,633.4K
16:38 2,704.24 2,704.24 2,703.88 2,703.93 23,308.7K
16:39 2,704.15 2,704.20 2,703.78 2,704.20 22,584.8K
16:40 2,704.16 2,705.19 2,704.16 2,705.17 43,486.3K
16:41 2,705.31 2,705.31 2,705.11 2,705.23 32,628.2K
16:42 2,705.24 2,705.39 2,705.21 2,705.32 19,094.9K
16:43 2,705.31 2,705.31 2,705.12 2,705.12 24,019.5K
16:44 2,705.19 2,705.61 2,705.19 2,705.50 66,056.1K
16:45 2,705.66 2,705.77 2,705.42 2,705.42 56,331.2K
16:46 2,705.40 2,705.44 2,705.22 2,705.22 53,280.8K
16:47 2,705.12 2,705.12 2,703.93 2,704.01 52,257.5K
16:48 2,703.91 2,704.07 2,703.91 2,703.99 29,560.9K
16:49 2,704.05 2,704.05 2,703.61 2,703.67 41,666.9K
16:50 2,704.13 2,704.28 2,703.62 2,703.62 48,011.1K
16:51 2,703.69 2,703.69 2,703.03 2,703.07 31,081.0K
16:52 2,703.04 2,703.22 2,702.77 2,703.22 71,359.5K
16:53 2,703.11 2,703.11 2,702.36 2,702.36 136,062.4K
16:54 2,702.47 2,702.58 2,701.32 2,701.35 68,743.0K
16:55 2,701.23 2,701.23 2,699.50 2,699.50 229,032.8K
16:56 2,699.58 2,699.98 2,699.39 2,699.98 182,006.0K
16:57 2,700.01 2,701.23 2,700.01 2,701.14 90,474.4K
16:58 2,701.23 2,702.51 2,701.23 2,702.38 98,769.4K
16:59 2,702.24 2,702.24 2,701.42 2,701.42 221,566.0K
17:00 2,701.09 2,701.51 2,700.77 2,700.80 294,778.8K
17:01 2,700.76 2,700.76 2,699.65 2,699.65 458,636.8K
17:02 2,699.37 2,700.08 2,699.37 2,700.08 185,942.2K
17:03 2,700.24 2,700.30 2,699.82 2,699.82 113,243.5K
17:04 2,699.87 2,700.30 2,699.87 2,700.30 71,238.9K
17:05 2,700.45 2,700.96 2,699.94 2,700.84 88,699.5K
17:06 2,700.69 2,700.69 2,699.76 2,699.88 109,797.3K
17:07 2,699.60 2,699.60 2,698.52 2,698.81 115,226.6K
17:08 2,698.72 2,699.26 2,698.43 2,698.63 101,963.0K
17:09 2,698.79 2,698.87 2,698.48 2,698.65 131,332.9K
17:10 2,698.77 2,699.68 2,698.77 2,699.34 101,917.2K
17:11 2,699.57 2,700.05 2,699.25 2,699.25 107,049.2K
17:12 2,699.41 2,699.55 2,699.30 2,699.30 86,097.6K
17:13 2,699.31 2,699.31 2,698.54 2,698.78 116,857.0K
17:14 2,698.52 2,698.52 2,697.62 2,697.62 127,250.8K
17:15 2,697.45 2,697.45 2,695.61 2,696.00 215,347.3K
17:16 2,696.04 2,698.50 2,696.04 2,698.50 126,842.6K
17:17 2,698.47 2,698.59 2,697.78 2,697.95 109,182.1K
17:18 2,698.00 2,699.37 2,697.61 2,699.37 100,889.4K
17:19 2,699.37 2,702.54 2,699.37 2,702.50 207,371.2K
17:20 2,702.92 2,703.07 2,702.41 2,702.41 98,068.4K
17:21 2,702.44 2,702.44 2,702.05 2,702.05 55,716.1K
17:22 2,701.90 2,701.90 2,700.92 2,700.99 66,644.8K
17:23 2,700.85 2,701.10 2,700.65 2,700.65 106,793.0K
17:24 2,700.34 2,700.34 2,699.24 2,699.24 106,409.4K
17:25 2,699.17 2,700.05 2,699.17 2,700.05 38,576.7K
17:26 2,699.65 2,700.37 2,699.54 2,700.37 61,500.0K
17:27 2,700.35 2,700.75 2,700.34 2,700.74 31,884.8K
17:28 2,700.99 2,701.24 2,700.79 2,700.79 53,242.5K
17:29 2,700.73 2,701.01 2,700.73 2,700.91 43,947.5K
17:30 2,701.03 2,701.45 2,701.03 2,701.45 55,665.3K
17:31 2,701.47 2,701.57 2,701.39 2,701.44 58,148.4K
17:32 2,701.52 2,702.20 2,701.52 2,702.20 52,814.2K
17:33 2,702.38 2,702.53 2,702.30 2,702.53 43,365.4K
17:34 2,702.69 2,704.77 2,702.69 2,704.77 153,803.6K
17:35 2,704.79 2,705.08 2,704.77 2,704.80 68,814.7K
17:36 2,704.80 2,708.00 2,704.80 2,707.60 260,889.9K
17:37 2,707.65 2,707.82 2,705.71 2,705.71 121,108.7K
17:38 2,705.61 2,705.84 2,705.46 2,705.57 64,436.4K
17:39 2,705.41 2,705.62 2,705.32 2,705.32 64,916.6K
17:40 2,705.14 2,705.74 2,705.10 2,705.58 55,462.2K
17:41 2,705.61 2,705.70 2,705.26 2,705.26 60,452.7K
17:42 2,705.09 2,705.09 2,704.44 2,704.94 103,835.4K
17:43 2,704.87 2,705.14 2,704.84 2,705.03 77,614.6K
17:44 2,705.38 2,706.30 2,705.38 2,706.17 56,635.8K
17:45 2,706.03 2,706.52 2,705.96 2,706.46 81,918.6K
17:46 2,706.36 2,706.73 2,706.28 2,706.53 61,261.5K
17:47 2,706.68 2,707.73 2,706.68 2,707.16 106,995.0K
17:48 2,706.59 2,706.88 2,706.35 2,706.35 73,488.2K
17:49 2,706.31 2,706.31 2,705.78 2,705.80 39,935.5K
17:50 2,705.88 2,706.33 2,705.84 2,706.33 42,552.1K
17:51 2,706.37 2,707.78 2,706.37 2,707.65 127,926.2K
17:52 2,707.80 2,709.25 2,707.80 2,709.25 94,737.3K
17:53 2,709.62 2,712.23 2,709.62 2,712.14 318,005.6K
17:54 2,712.19 2,712.42 2,712.10 2,712.32 160,506.8K
17:55 2,712.89 2,713.36 2,712.81 2,712.81 133,761.1K
17:56 2,712.83 2,713.63 2,712.65 2,713.63 107,236.1K
17:57 2,713.47 2,715.23 2,713.47 2,715.23 236,988.9K
17:58 2,715.64 2,716.36 2,715.48 2,716.26 248,309.5K
17:59 2,716.18 2,719.09 2,716.18 2,719.09 438,997.2K
18:00 2,718.80 2,721.00 2,718.80 2,720.72 289,464.3K
18:01 2,720.51 2,720.97 2,719.81 2,719.81 272,560.5K
18:02 2,719.25 2,719.33 2,717.99 2,717.99 192,224.8K
18:03 2,718.71 2,718.86 2,717.68 2,717.76 106,184.0K
18:04 2,718.56 2,719.28 2,716.85 2,716.85 156,143.1K
18:05 2,716.87 2,717.52 2,716.80 2,716.96 113,474.6K
18:06 2,716.92 2,716.95 2,716.63 2,716.92 78,575.0K
18:07 2,717.03 2,717.30 2,716.88 2,716.88 106,780.6K
18:08 2,716.74 2,716.74 2,716.10 2,716.30 61,232.8K
18:09 2,716.43 2,716.56 2,715.87 2,715.89 55,992.9K
18:10 2,716.04 2,716.16 2,715.58 2,715.58 71,687.8K
18:11 2,715.30 2,715.30 2,714.44 2,714.45 98,902.0K
18:12 2,714.42 2,714.42 2,713.53 2,713.53 185,849.9K
18:13 2,713.77 2,714.83 2,713.77 2,714.39 143,436.1K
18:14 2,714.19 2,714.19 2,713.62 2,713.63 56,263.2K
18:15 2,713.59 2,713.59 2,712.89 2,712.89 72,481.6K
18:16 2,713.07 2,713.50 2,713.01 2,713.37 49,043.4K
18:17 2,713.29 2,713.36 2,712.97 2,713.29 64,930.7K
18:18 2,713.78 2,716.80 2,713.78 2,716.80 197,644.8K
18:19 2,717.14 2,717.32 2,715.98 2,716.19 119,838.6K
18:20 2,716.09 2,716.39 2,716.09 2,716.39 84,539.3K
18:21 2,716.41 2,717.16 2,716.41 2,716.94 176,568.0K
18:22 2,716.90 2,717.00 2,716.24 2,716.24 100,539.6K
18:23 2,716.33 2,716.56 2,716.15 2,716.29 34,893.7K
18:24 2,716.43 2,716.43 2,715.88 2,715.92 41,487.5K
18:25 2,715.78 2,715.96 2,715.78 2,715.81 48,405.5K
18:26 2,715.82 2,715.85 2,715.53 2,715.60 41,510.0K
18:27 2,715.59 2,716.04 2,715.56 2,716.04 93,128.8K
18:28 2,716.20 2,718.21 2,716.20 2,718.11 141,881.6K
18:29 2,718.14 2,718.17 2,717.91 2,718.09 73,969.2K
18:30 2,718.11 2,720.50 2,718.11 2,720.50 160,466.0K
18:31 2,720.84 2,722.53 2,720.84 2,722.53 342,961.9K
18:32 2,722.94 2,722.94 2,721.98 2,721.98 203,414.9K
18:33 2,721.99 2,722.10 2,721.33 2,721.33 104,742.7K
18:34 2,721.39 2,721.75 2,721.38 2,721.38 73,010.5K
18:35 2,721.51 2,721.65 2,721.33 2,721.65 115,876.7K
18:36 2,721.50 2,721.68 2,721.48 2,721.52 95,009.3K
18:37 2,721.59 2,723.14 2,721.59 2,723.14 140,586.7K
18:38 2,723.46 2,725.00 2,723.46 2,725.00 238,477.7K
18:39 2,725.27 2,725.72 2,725.27 2,725.29 265,266.1K
18:40 2,725.29 2,725.29 2,725.29 2,725.29 197,973.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,701.97 2,725.97 2,686.68 2,725.97 0.0M
2025-09-25 2,733.53 2,738.58 2,699.42 2,703.15 32,472.2M
2025-09-24 2,683.53 2,745.14 2,675.62 2,723.74 57,979.2M
2025-09-23 2,755.98 2,769.88 2,733.36 2,758.53 46,006.3M
2025-09-22 2,735.80 2,748.52 2,702.52 2,738.29 71,914.9M
2025-09-19 2,787.39 2,794.33 2,745.40 2,748.06 0.0M
2025-09-18 2,814.63 2,816.84 2,776.12 2,793.58 64,534.9M
2025-09-17 2,793.24 2,823.75 2,784.37 2,814.04 50,229.0M
2025-09-16 2,822.85 2,831.80 2,778.51 2,802.77 60,691.9M
2025-09-15 2,826.86 2,834.60 2,801.03 2,809.85 52,306.9M
2025-09-12 2,904.03 2,905.68 2,837.01 2,839.73 87,120.7M
2025-09-11 2,916.27 2,916.35 2,890.68 2,908.14 68,048.6M
2025-09-10 2,919.56 2,938.36 2,912.50 2,914.26 41,615.9M
2025-09-09 2,926.02 2,939.20 2,919.84 2,935.96 47,316.6M
2025-09-08 2,914.28 2,921.62 2,906.62 2,921.62 36,851.3M
2025-09-05 2,891.09 2,906.70 2,885.92 2,901.45 33,600.7M
2025-09-04 2,883.86 2,894.49 2,864.62 2,873.70 39,157.3M
2025-09-03 2,863.12 2,875.01 2,846.87 2,867.55 32,605.5M
2025-09-02 2,878.37 2,883.35 2,842.80 2,845.39 50,263.9M
2025-09-01 2,923.49 2,925.02 2,886.97 2,886.97 31,766.6M
2025-08-29 2,893.99 2,904.14 2,882.55 2,899.38 66,333.0M
2025-08-28 2,918.92 2,919.01 2,900.33 2,912.72 35,064.3M
2025-08-27 2,892.32 2,916.92 2,888.10 2,911.48 45,517.7M
2025-08-26 2,906.96 2,915.46 2,878.74 2,885.87 32,545.4M
2025-08-25 2,886.35 2,890.83 2,857.97 2,887.24 42,406.5M
2025-08-22 2,882.95 2,903.48 2,876.26 2,896.76 46,748.8M
2025-08-21 2,933.10 2,935.48 2,879.36 2,883.50 70,997.4M
2025-08-20 2,974.56 2,977.26 2,928.85 2,940.78 47,978.9M
2025-08-19 3,000.75 3,006.13 2,962.37 2,965.66 57,804.1M
2025-08-18 2,949.46 2,972.97 2,941.70 2,951.26 54,128.7M
2025-08-15 2,987.67 3,014.21 2,978.69 3,012.09 63,536.8M
2025-08-14 2,945.01 2,985.27 2,933.82 2,977.34 70,968.9M
2025-08-13 2,987.60 2,988.06 2,959.75 2,973.02 61,376.5M
2025-08-12 2,959.97 2,980.01 2,952.34 2,977.18 58,658.3M
2025-08-11 2,991.68 2,996.40 2,956.94 2,964.15 83,503.6M
2025-08-08 2,894.58 2,926.98 2,872.12 2,924.63 72,584.5M
2025-08-07 2,836.05 2,915.43 2,824.78 2,876.43 140,742.0M
2025-08-06 2,791.29 2,798.21 2,754.51 2,764.62 51,260.3M
2025-08-05 2,784.71 2,792.51 2,764.77 2,786.37 47,495.7M
2025-08-04 2,733.23 2,776.99 2,727.86 2,773.85 44,018.7M
2025-08-01 2,749.41 2,755.95 2,724.54 2,727.98 35,703.0M
2025-07-31 2,737.13 2,741.14 2,713.68 2,732.12 56,396.9M
2025-07-30 2,751.92 2,754.35 2,718.65 2,726.24 38,494.1M
2025-07-29 2,739.49 2,764.03 2,728.97 2,758.28 55,423.1M
2025-07-28 2,760.90 2,783.82 2,726.61 2,730.98 85,898.0M
2025-07-25 2,819.07 2,827.03 2,767.44 2,772.39 84,093.0M
2025-07-24 2,837.72 2,838.22 2,806.64 2,807.69 41,135.5M
2025-07-23 2,839.41 2,849.80 2,829.25 2,841.16 53,230.3M
2025-07-22 2,811.64 2,833.84 2,801.11 2,825.61 49,402.1M
2025-07-21 2,816.11 2,827.94 2,804.14 2,821.78 57,107.3M
2025-07-18 2,758.28 2,789.39 2,715.11 2,784.63 100,404.7M
2025-07-17 2,787.80 2,788.30 2,754.86 2,761.48 71,686.1M
2025-07-16 2,758.65 2,784.82 2,747.82 2,777.16 62,784.8M
2025-07-15 2,750.37 2,761.82 2,734.80 2,756.95 64,553.6M
2025-07-14 2,616.31 2,722.53 2,616.03 2,714.14 81,246.7M
2025-07-11 2,705.46 2,707.82 2,638.08 2,642.02 81,023.4M
2025-07-10 2,724.64 2,735.15 2,705.98 2,732.45 53,613.1M
2025-07-09 2,733.01 2,735.07 2,684.87 2,696.45 64,573.7M
2025-07-08 2,748.19 2,764.75 2,738.75 2,755.58 50,788.0M
2025-07-07 2,786.06 2,788.67 2,753.69 2,756.14 46,525.8M
2025-07-04 2,808.30 2,821.15 2,788.90 2,801.65 45,863.6M
2025-07-03 2,821.21 2,840.13 2,812.07 2,823.34 77,723.9M
2025-07-02 2,838.45 2,840.66 2,810.00 2,815.26 63,635.7M
2025-07-01 2,854.04 2,858.55 2,837.12 2,848.44 69,425.7M
2025-06-30 2,818.98 2,847.38 2,806.49 2,847.38 66,484.6M
2025-06-27 2,790.67 2,814.29 2,778.57 2,806.11 45,799.7M
2025-06-26 2,794.00 2,803.45 2,780.49 2,797.27 38,331.8M
2025-06-25 2,762.61 2,790.78 2,759.92 2,790.78 48,303.1M
2025-06-24 2,726.43 2,747.90 2,715.79 2,744.95 47,521.4M
2025-06-23 2,753.60 2,768.93 2,736.41 2,759.67 45,783.8M
2025-06-20 2,776.11 2,781.08 2,748.57 2,751.04 51,538.5M
2025-06-19 2,793.74 2,800.14 2,761.76 2,783.81 57,804.1M
2025-06-18 2,799.02 2,807.34 2,779.68 2,791.83 46,739.8M
2025-06-17 2,737.85 2,791.03 2,730.27 2,788.94 49,557.4M
2025-06-16 2,758.97 2,767.51 2,731.24 2,737.83 48,522.6M
2025-06-13 2,732.21 2,762.76 2,732.20 2,750.32 30,850.0M
2025-06-11 2,719.60 2,742.45 2,718.98 2,733.20 41,462.4M
2025-06-10 2,762.46 2,767.14 2,702.29 2,722.37 55,508.2M
2025-06-09 2,767.94 2,778.40 2,733.75 2,737.76 51,603.5M
2025-06-06 2,856.63 2,910.52 2,784.00 2,786.16 154,530.2M
2025-06-05 2,853.20 2,858.23 2,837.61 2,856.61 40,450.5M
2025-06-04 2,854.36 2,871.78 2,825.52 2,836.64 80,568.4M
2025-06-03 2,817.23 2,835.39 2,807.63 2,834.06 60,948.0M
2025-06-02 2,795.02 2,830.55 2,770.04 2,829.67 65,727.6M
2025-05-30 2,814.06 2,837.85 2,793.15 2,828.83 55,208.2M
2025-05-29 2,811.66 2,839.97 2,800.93 2,809.94 45,009.9M
2025-05-28 2,754.00 2,799.50 2,747.96 2,785.20 71,681.2M
2025-05-27 2,718.11 2,740.05 2,705.78 2,736.75 51,811.7M
2025-05-26 2,735.78 2,738.27 2,699.84 2,699.84 48,164.9M
2025-05-23 2,779.56 2,790.29 2,762.67 2,770.10 40,903.5M
2025-05-22 2,784.81 2,809.47 2,756.04 2,792.16 79,283.3M
2025-05-21 2,833.08 2,844.04 2,806.38 2,809.58 47,379.3M
2025-05-20 2,859.26 2,862.00 2,823.42 2,823.42 39,769.5M
2025-05-19 2,879.77 2,893.56 2,862.60 2,882.63 39,326.6M
2025-05-16 2,848.05 2,876.67 2,781.00 2,840.34 93,558.7M
2025-05-15 2,875.03 2,877.46 2,823.19 2,840.05 69,588.6M
2025-05-14 2,917.17 2,946.37 2,909.54 2,924.21 40,661.3M
2025-05-13 2,941.74 2,941.93 2,911.05 2,935.53 44,273.6M
2025-05-12 2,936.83 2,947.07 2,904.77 2,930.17 59,832.0M
2025-05-08 2,864.76 2,873.66 2,834.59 2,850.93 39,773.5M
2025-05-07 2,807.12 2,845.14 2,790.14 2,833.09 58,928.7M
2025-05-06 2,740.17 2,826.61 2,738.50 2,820.07 70,341.3M
2025-05-05 2,810.36 2,821.54 2,731.74 2,738.80 69,987.8M
2025-05-02 2,872.87 2,877.83 2,835.04 2,836.70 35,546.7M
2025-04-30 2,923.86 2,954.21 2,887.83 2,918.47 83,173.6M
2025-04-29 2,994.64 2,998.68 2,955.18 2,957.66 67,941.9M
2025-04-28 3,009.92 3,053.15 2,979.14 3,034.30 142,384.8M
2025-04-25 2,962.11 3,009.48 2,956.80 3,006.14 101,002.8M
2025-04-24 2,961.81 2,973.99 2,934.79 2,944.43 56,240.3M
2025-04-23 2,929.78 2,946.43 2,900.32 2,943.23 74,895.3M
2025-04-22 2,945.13 2,954.49 2,914.37 2,954.49 71,092.2M
2025-04-21 2,881.23 2,929.91 2,880.01 2,922.46 67,846.2M
2025-04-18 2,881.79 2,892.01 2,825.41 2,872.77 72,357.3M
2025-04-17 2,863.20 2,884.76 2,844.33 2,865.32 63,292.0M
2025-04-16 2,801.01 2,870.39 2,790.70 2,861.83 62,512.4M
2025-04-15 2,824.64 2,836.00 2,788.26 2,805.55 52,949.2M
2025-04-14 2,848.99 2,856.63 2,806.95 2,819.69 56,665.0M
2025-04-11 2,825.03 2,839.28 2,800.69 2,829.92 77,171.0M
2025-04-10 2,790.31 2,801.19 2,742.48 2,764.28 90,685.2M
2025-04-09 2,689.77 2,707.15 2,598.85 2,650.69 123,796.9M
2025-04-08 2,775.78 2,780.46 2,727.98 2,746.41 74,147.2M
2025-04-07 2,648.09 2,791.28 2,646.70 2,729.89 165,631.5M
2025-04-04 2,886.61 2,902.62 2,778.43 2,781.97 130,180.4M
2025-04-03 2,957.64 2,972.49 2,853.76 2,859.58 91,410.8M
2025-04-02 2,919.67 2,958.40 2,917.94 2,926.39 71,073.9M
2025-04-01 3,032.41 3,044.23 2,952.04 2,964.43 87,837.8M
2025-03-31 3,008.60 3,031.60 2,970.94 3,013.36 77,261.5M
2025-03-28 3,055.81 3,082.26 3,001.62 3,025.65 106,840.3M
2025-03-27 3,120.47 3,124.32 3,076.04 3,083.99 76,693.8M
2025-03-26 3,195.03 3,200.02 3,143.65 3,146.31 47,013.7M
2025-03-25 3,186.87 3,194.43 3,122.61 3,164.62 83,460.2M
2025-03-24 3,201.66 3,202.62 3,171.13 3,178.66 58,379.7M
2025-03-21 3,218.29 3,237.19 3,191.61 3,191.61 73,605.2M
2025-03-20 3,238.00 3,240.50 3,180.46 3,223.14 116,657.3M
2025-03-19 3,213.51 3,236.47 3,192.85 3,229.79 75,790.1M
2025-03-18 3,263.17 3,280.09 3,227.47 3,257.49 96,079.3M
2025-03-17 3,249.15 3,257.33 3,213.42 3,245.19 88,624.5M
2025-03-14 3,158.40 3,200.36 3,135.00 3,195.08 78,071.9M
2025-03-13 3,149.33 3,160.37 3,100.06 3,121.57 102,817.9M
2025-03-12 3,185.44 3,194.93 3,160.01 3,183.97 60,401.9M
2025-03-11 3,193.02 3,215.06 3,178.42 3,200.95 64,260.7M
2025-03-10 3,224.63 3,226.58 3,195.24 3,200.81 69,032.4M
2025-03-07 3,229.51 3,249.00 3,160.45 3,166.88 142,723.1M
2025-03-06 3,230.89 3,234.26 3,188.78 3,207.70 93,757.7M
2025-03-05 3,242.44 3,282.15 3,231.30 3,263.62 98,511.6M
2025-03-04 3,201.83 3,246.09 3,194.28 3,241.63 117,348.1M
2025-03-03 3,189.81 3,191.13 3,127.69 3,145.73 100,920.8M
2025-02-28 3,199.93 3,210.07 3,149.37 3,200.48 112,667.2M
2025-02-27 3,249.63 3,261.13 3,190.72 3,232.65 101,069.0M
2025-02-26 3,338.40 3,339.41 3,233.39 3,276.00 134,684.8M
2025-02-25 3,362.15 3,371.06 3,320.24 3,326.14 139,815.2M
2025-02-24 3,310.75 3,316.42 3,272.99 3,303.63 87,195.6M
2025-02-21 3,310.03 3,320.05 3,258.82 3,283.29 94,601.0M
2025-02-20 3,294.54 3,325.50 3,277.51 3,292.62 105,288.7M
2025-02-19 3,273.05 3,287.75 3,221.53 3,270.64 98,152.3M
2025-02-18 3,314.88 3,333.38 3,252.74 3,258.76 191,407.3M
2025-02-17 3,255.81 3,316.76 3,244.80 3,308.41 149,874.3M
2025-02-14 3,265.12 3,288.32 3,150.82 3,185.00 266,220.0M
2025-02-13 3,226.02 3,247.68 3,144.12 3,206.97 243,307.6M
2025-02-12 3,040.72 3,059.35 3,020.60 3,025.63 114,304.9M
2025-02-11 2,992.37 3,019.61 2,982.61 3,018.02 88,785.5M
2025-02-10 2,991.99 3,020.01 2,982.39 3,012.39 94,344.5M
2025-02-07 2,982.88 2,985.36 2,958.04 2,966.53 69,576.3M
2025-02-06 2,962.02 2,984.89 2,949.69 2,970.12 114,890.3M
2025-02-05 2,902.15 2,936.42 2,889.87 2,930.56 92,218.3M
2025-02-04 2,942.35 2,947.70 2,907.31 2,917.71 61,369.6M
2025-02-03 2,933.84 2,942.79 2,912.51 2,926.17 70,297.6M
2025-01-31 2,984.99 2,995.45 2,940.12 2,948.10 95,237.9M
2025-01-30 2,947.03 2,967.47 2,940.30 2,967.47 75,310.4M
2025-01-29 2,930.86 2,957.64 2,925.49 2,950.68 70,527.5M
2025-01-28 2,890.62 2,934.65 2,866.81 2,931.97 85,802.1M
2025-01-27 2,942.45 2,946.36 2,885.49 2,891.39 74,492.1M
2025-01-24 2,953.18 2,969.31 2,933.71 2,947.94 100,588.8M
2025-01-23 2,942.62 2,944.40 2,910.26 2,926.10 73,776.6M
2025-01-22 2,944.63 2,972.83 2,924.74 2,972.62 93,131.3M
2025-01-21 2,918.08 2,937.32 2,884.94 2,934.71 90,754.9M
2025-01-20 2,974.56 2,983.30 2,918.34 2,929.55 142,165.4M
2025-01-17 2,905.26 2,949.70 2,893.16 2,945.52 112,324.6M
2025-01-16 2,893.67 2,929.28 2,892.47 2,911.29 110,681.3M
2025-01-15 2,867.93 2,879.64 2,838.59 2,842.96 72,617.6M
2025-01-14 2,847.36 2,881.79 2,828.41 2,859.51 101,094.7M
2025-01-13 2,852.31 2,882.49 2,835.12 2,866.11 143,088.4M
2025-01-10 2,767.27 2,843.34 2,744.58 2,824.59 156,138.5M
2025-01-09 2,841.61 2,853.96 2,768.58 2,773.12 104,232.8M
2025-01-08 2,814.88 2,847.49 2,813.39 2,840.79 45,261.5M
2025-01-06 2,813.32 2,822.34 2,794.20 2,816.26 44,096.5M
2025-01-03 2,892.64 2,898.71 2,815.20 2,828.50 66,657.3M