Nasdaq OMX Nordic Bank & Insurance Net (NOMXNBINI)

NOMXNBINI
🏛️ 瑞典 →
2,582.57
最后更新: 2025-09-28
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 2,549.85 2,550.33 2,547.69 2,548.44 0.0K
09:01 2,548.81 2,548.81 2,543.94 2,543.94 0.0K
09:02 2,543.69 2,545.01 2,543.65 2,544.15 0.0K
09:03 2,544.15 2,544.37 2,538.63 2,538.80 0.0K
09:04 2,539.14 2,539.67 2,538.04 2,538.23 0.0K
09:05 2,538.02 2,538.02 2,536.22 2,536.67 0.0K
09:06 2,536.79 2,538.25 2,536.79 2,538.01 0.0K
09:07 2,537.73 2,538.24 2,535.78 2,535.85 0.0K
09:08 2,535.61 2,535.70 2,534.35 2,535.35 0.0K
09:09 2,535.40 2,535.67 2,534.74 2,534.88 0.0K
09:10 2,534.92 2,535.58 2,533.69 2,534.49 0.0K
09:11 2,534.61 2,534.68 2,531.20 2,531.20 0.0K
09:12 2,530.96 2,530.96 2,527.94 2,528.53 0.0K
09:13 2,528.37 2,529.78 2,528.34 2,529.18 0.0K
09:14 2,529.16 2,529.16 2,528.17 2,528.75 0.0K
09:15 2,528.65 2,529.38 2,528.34 2,529.00 0.0K
09:16 2,528.89 2,529.19 2,528.13 2,528.57 0.0K
09:17 2,528.67 2,530.43 2,528.51 2,530.43 0.0K
09:18 2,530.37 2,530.37 2,529.15 2,529.54 0.0K
09:19 2,529.49 2,530.84 2,529.49 2,530.73 0.0K
09:20 2,530.75 2,531.12 2,530.33 2,531.12 0.0K
09:21 2,531.18 2,532.40 2,531.18 2,532.40 0.0K
09:22 2,532.34 2,532.42 2,532.15 2,532.41 0.0K
09:23 2,532.55 2,533.41 2,532.55 2,533.25 0.0K
09:24 2,533.11 2,533.32 2,532.86 2,533.30 0.0K
09:25 2,533.09 2,534.68 2,533.09 2,534.68 0.0K
09:26 2,534.77 2,535.93 2,534.66 2,535.93 0.0K
09:27 2,536.08 2,536.10 2,535.32 2,535.66 0.0K
09:28 2,535.73 2,535.83 2,535.47 2,535.69 0.0K
09:29 2,535.73 2,535.78 2,535.13 2,535.13 0.0K
09:30 2,535.24 2,535.99 2,534.93 2,535.15 0.0K
09:31 2,535.14 2,536.49 2,535.14 2,536.49 0.0K
09:32 2,536.66 2,537.32 2,536.62 2,537.32 0.0K
09:33 2,537.70 2,538.34 2,537.30 2,537.46 0.0K
09:34 2,537.45 2,537.66 2,537.11 2,537.40 0.0K
09:35 2,537.48 2,537.72 2,537.34 2,537.42 0.0K
09:36 2,537.66 2,537.74 2,537.39 2,537.71 0.0K
09:37 2,537.74 2,539.06 2,537.71 2,539.06 0.0K
09:38 2,538.75 2,538.91 2,538.02 2,538.13 0.0K
09:39 2,538.05 2,538.71 2,537.81 2,538.44 0.0K
09:40 2,538.61 2,538.78 2,538.33 2,538.73 0.0K
09:41 2,538.66 2,539.45 2,538.66 2,539.45 0.0K
09:42 2,539.47 2,540.22 2,539.27 2,539.81 0.0K
09:43 2,539.79 2,540.78 2,539.79 2,540.72 0.0K
09:44 2,541.26 2,541.64 2,540.63 2,540.82 0.0K
09:45 2,540.64 2,541.68 2,540.64 2,540.99 0.0K
09:46 2,540.71 2,541.01 2,540.33 2,540.73 0.0K
09:47 2,540.70 2,540.71 2,539.75 2,539.97 0.0K
09:48 2,540.07 2,540.80 2,539.94 2,540.80 0.0K
09:49 2,540.78 2,540.80 2,540.05 2,540.30 0.0K
09:50 2,539.92 2,540.15 2,539.51 2,539.66 0.0K
09:51 2,539.69 2,540.74 2,539.47 2,540.73 0.0K
09:52 2,541.06 2,541.29 2,540.83 2,541.20 0.0K
09:53 2,541.18 2,541.60 2,541.06 2,541.32 0.0K
09:54 2,541.30 2,541.61 2,541.06 2,541.40 0.0K
09:55 2,541.64 2,542.11 2,541.53 2,542.01 0.0K
09:56 2,542.07 2,542.20 2,541.53 2,541.53 0.0K
09:57 2,541.51 2,541.51 2,540.57 2,541.32 0.0K
09:58 2,541.43 2,542.27 2,541.43 2,542.18 0.0K
09:59 2,542.15 2,543.36 2,542.14 2,543.17 0.0K
10:00 2,543.08 2,543.54 2,543.08 2,543.19 0.0K
10:01 2,543.06 2,543.16 2,541.37 2,541.50 0.0K
10:02 2,541.50 2,541.96 2,541.17 2,541.96 0.0K
10:03 2,542.01 2,542.05 2,541.04 2,541.30 0.0K
10:04 2,541.22 2,541.53 2,541.09 2,541.51 0.0K
10:05 2,541.62 2,542.04 2,541.51 2,541.75 0.0K
10:06 2,541.83 2,542.42 2,541.64 2,542.17 0.0K
10:07 2,542.21 2,543.39 2,542.21 2,543.19 0.0K
10:08 2,543.26 2,543.66 2,543.16 2,543.65 0.0K
10:09 2,543.66 2,544.05 2,543.24 2,543.24 0.0K
10:10 2,543.09 2,543.83 2,543.09 2,543.41 0.0K
10:11 2,543.47 2,543.51 2,543.05 2,543.51 0.0K
10:12 2,543.56 2,543.56 2,542.91 2,543.06 0.0K
10:13 2,543.10 2,543.36 2,543.10 2,543.23 0.0K
10:14 2,543.21 2,543.88 2,543.13 2,543.78 0.0K
10:15 2,543.80 2,544.73 2,543.64 2,544.73 0.0K
10:16 2,544.73 2,544.82 2,544.04 2,544.04 0.0K
10:17 2,544.21 2,544.73 2,544.21 2,544.53 0.0K
10:18 2,544.36 2,544.40 2,543.77 2,543.82 0.0K
10:19 2,543.83 2,543.95 2,543.39 2,543.67 0.0K
10:20 2,543.71 2,544.94 2,543.71 2,544.84 0.0K
10:21 2,544.61 2,545.19 2,544.48 2,544.97 0.0K
10:22 2,544.87 2,545.01 2,544.67 2,544.88 0.0K
10:23 2,544.91 2,545.02 2,544.76 2,544.93 0.0K
10:24 2,545.01 2,545.19 2,543.78 2,543.89 0.0K
10:25 2,543.84 2,544.02 2,543.37 2,543.63 0.0K
10:26 2,543.65 2,544.47 2,543.53 2,544.29 0.0K
10:27 2,544.42 2,544.61 2,544.18 2,544.61 0.0K
10:28 2,544.69 2,544.91 2,544.50 2,544.80 0.0K
10:29 2,544.80 2,545.10 2,544.46 2,544.47 0.0K
10:30 2,544.64 2,544.89 2,544.43 2,544.67 0.0K
10:31 2,544.74 2,544.88 2,543.60 2,543.65 0.0K
10:32 2,543.65 2,544.12 2,542.90 2,542.90 0.0K
10:33 2,542.98 2,543.80 2,542.91 2,543.64 0.0K
10:34 2,543.62 2,543.65 2,543.46 2,543.58 0.0K
10:35 2,543.27 2,543.61 2,543.27 2,543.56 0.0K
10:36 2,543.62 2,543.62 2,542.80 2,542.82 0.0K
10:37 2,542.59 2,542.75 2,541.71 2,541.71 0.0K
10:38 2,541.81 2,542.20 2,540.89 2,540.91 0.0K
10:39 2,540.70 2,541.21 2,540.70 2,541.20 0.0K
10:40 2,541.03 2,541.03 2,540.53 2,540.62 0.0K
10:41 2,540.65 2,540.84 2,540.22 2,540.24 0.0K
10:42 2,540.26 2,540.39 2,540.06 2,540.26 0.0K
10:43 2,540.01 2,540.10 2,538.90 2,539.05 0.0K
10:44 2,539.22 2,539.35 2,538.68 2,538.76 0.0K
10:45 2,538.80 2,539.58 2,538.62 2,539.58 0.0K
10:46 2,539.60 2,540.06 2,539.56 2,540.06 0.0K
10:47 2,540.05 2,540.22 2,539.54 2,540.15 0.0K
10:48 2,540.14 2,540.81 2,540.14 2,540.68 0.0K
10:49 2,540.62 2,540.83 2,540.20 2,540.33 0.0K
10:50 2,540.15 2,540.15 2,539.78 2,540.02 0.0K
10:51 2,540.03 2,540.17 2,539.96 2,540.16 0.0K
10:52 2,539.77 2,539.80 2,538.06 2,538.06 0.0K
10:53 2,538.38 2,538.56 2,538.01 2,538.05 0.0K
10:54 2,538.12 2,538.25 2,538.00 2,538.04 0.0K
10:55 2,538.40 2,538.61 2,538.05 2,538.23 0.0K
10:56 2,538.24 2,538.60 2,538.10 2,538.52 0.0K
10:57 2,538.43 2,538.98 2,538.43 2,538.84 0.0K
10:58 2,538.67 2,539.08 2,538.66 2,538.70 0.0K
10:59 2,538.83 2,538.95 2,537.83 2,537.83 0.0K
11:00 2,537.77 2,538.73 2,537.77 2,538.73 0.0K
11:01 2,538.87 2,540.24 2,538.87 2,540.21 0.0K
11:02 2,540.26 2,540.65 2,540.19 2,540.44 0.0K
11:03 2,540.55 2,541.23 2,540.55 2,541.20 0.0K
11:04 2,541.17 2,541.32 2,540.68 2,540.68 0.0K
11:05 2,540.76 2,541.07 2,540.74 2,540.86 0.0K
11:06 2,540.88 2,540.88 2,539.68 2,539.85 0.0K
11:07 2,539.94 2,540.47 2,539.94 2,540.34 0.0K
11:08 2,540.40 2,540.81 2,540.40 2,540.52 0.0K
11:09 2,540.58 2,541.21 2,540.58 2,541.21 0.0K
11:10 2,541.19 2,541.77 2,541.19 2,541.50 0.0K
11:11 2,541.36 2,542.46 2,541.36 2,542.11 0.0K
11:12 2,542.19 2,542.25 2,541.88 2,542.00 0.0K
11:13 2,542.02 2,542.10 2,541.65 2,542.09 0.0K
11:14 2,541.77 2,542.08 2,541.75 2,542.05 0.0K
11:15 2,542.09 2,542.21 2,541.85 2,542.15 0.0K
11:16 2,542.11 2,542.36 2,541.94 2,542.10 0.0K
11:17 2,542.03 2,542.63 2,542.03 2,542.20 0.0K
11:18 2,542.52 2,543.21 2,542.52 2,542.99 0.0K
11:19 2,542.96 2,543.43 2,542.96 2,543.36 0.0K
11:20 2,543.35 2,543.53 2,543.18 2,543.53 0.0K
11:21 2,543.51 2,543.52 2,542.91 2,543.00 0.0K
11:22 2,543.02 2,543.53 2,542.85 2,543.53 0.0K
11:23 2,543.49 2,543.73 2,543.43 2,543.64 0.0K
11:24 2,543.72 2,543.95 2,543.60 2,543.95 0.0K
11:25 2,543.94 2,544.45 2,543.94 2,544.15 0.0K
11:26 2,544.24 2,544.40 2,543.72 2,543.78 0.0K
11:27 2,543.56 2,544.05 2,543.18 2,543.29 0.0K
11:28 2,543.75 2,543.89 2,542.75 2,542.98 0.0K
11:29 2,542.92 2,543.17 2,542.87 2,543.14 0.0K
11:30 2,543.24 2,543.26 2,542.86 2,543.13 0.0K
11:31 2,543.12 2,543.12 2,542.66 2,542.96 0.0K
11:32 2,542.89 2,542.89 2,542.06 2,542.18 0.0K
11:33 2,542.13 2,542.31 2,541.97 2,541.97 0.0K
11:34 2,541.80 2,541.91 2,541.58 2,541.58 0.0K
11:35 2,541.48 2,541.82 2,541.47 2,541.67 0.0K
11:36 2,541.69 2,542.22 2,541.69 2,542.14 0.0K
11:37 2,541.63 2,541.92 2,541.42 2,541.58 0.0K
11:38 2,541.59 2,541.91 2,541.27 2,541.91 0.0K
11:39 2,541.44 2,541.44 2,540.59 2,540.59 0.0K
11:40 2,540.60 2,540.67 2,540.33 2,540.40 0.0K
11:41 2,540.44 2,540.50 2,539.93 2,539.93 0.0K
11:42 2,539.85 2,540.18 2,539.79 2,539.79 0.0K
11:43 2,539.79 2,539.79 2,539.40 2,539.45 0.0K
11:44 2,539.48 2,539.57 2,539.02 2,539.11 0.0K
11:45 2,538.93 2,538.93 2,536.03 2,536.79 0.0K
11:46 2,536.78 2,537.61 2,536.73 2,537.31 0.0K
11:47 2,537.32 2,538.07 2,537.20 2,537.83 0.0K
11:48 2,537.83 2,537.93 2,537.48 2,537.87 0.0K
11:49 2,537.88 2,538.31 2,537.85 2,537.85 0.0K
11:50 2,537.85 2,538.67 2,537.81 2,538.67 0.0K
11:51 2,538.78 2,539.29 2,538.69 2,539.20 0.0K
11:52 2,539.16 2,539.21 2,538.66 2,538.72 0.0K
11:53 2,538.60 2,539.03 2,538.31 2,538.34 0.0K
11:54 2,538.34 2,538.92 2,538.34 2,538.92 0.0K
11:55 2,539.08 2,539.08 2,538.79 2,538.99 0.0K
11:56 2,539.17 2,539.45 2,538.86 2,539.30 0.0K
11:57 2,539.28 2,539.44 2,539.06 2,539.06 0.0K
11:58 2,539.12 2,539.22 2,538.96 2,539.22 0.0K
11:59 2,539.21 2,539.62 2,538.51 2,538.66 0.0K
12:00 2,538.42 2,538.42 2,538.05 2,538.05 0.0K
12:01 2,538.04 2,538.21 2,537.92 2,538.19 0.0K
12:02 2,538.15 2,538.25 2,537.98 2,538.03 0.0K
12:03 2,538.00 2,538.29 2,537.97 2,538.14 0.0K
12:04 2,538.16 2,538.16 2,537.30 2,537.33 0.0K
12:05 2,537.28 2,537.35 2,536.87 2,537.13 0.0K
12:06 2,537.10 2,537.14 2,536.79 2,536.87 0.0K
12:07 2,536.87 2,537.23 2,536.80 2,537.09 0.0K
12:08 2,537.05 2,537.72 2,537.05 2,537.72 0.0K
12:09 2,537.69 2,537.83 2,537.55 2,537.81 0.0K
12:10 2,537.79 2,537.83 2,537.68 2,537.72 0.0K
12:11 2,537.72 2,538.23 2,537.71 2,538.13 0.0K
12:12 2,538.15 2,538.80 2,538.12 2,538.73 0.0K
12:13 2,538.69 2,538.87 2,538.69 2,538.87 0.0K
12:14 2,538.84 2,538.97 2,538.68 2,538.89 0.0K
12:15 2,538.87 2,539.40 2,538.81 2,539.34 0.0K
12:16 2,539.49 2,539.61 2,539.34 2,539.49 0.0K
12:17 2,539.55 2,539.67 2,539.45 2,539.52 0.0K
12:18 2,539.80 2,540.03 2,539.68 2,540.02 0.0K
12:19 2,540.04 2,540.14 2,539.91 2,539.99 0.0K
12:20 2,539.97 2,540.72 2,539.94 2,540.72 0.0K
12:21 2,540.72 2,540.80 2,540.60 2,540.64 0.0K
12:22 2,540.62 2,540.84 2,540.38 2,540.78 0.0K
12:23 2,540.77 2,541.04 2,540.55 2,540.68 0.0K
12:24 2,540.65 2,540.65 2,540.46 2,540.50 0.0K
12:25 2,540.47 2,540.68 2,540.29 2,540.31 0.0K
12:26 2,540.33 2,540.33 2,539.59 2,539.61 0.0K
12:27 2,539.55 2,539.87 2,539.42 2,539.82 0.0K
12:28 2,539.83 2,539.94 2,539.71 2,539.71 0.0K
12:29 2,539.81 2,539.92 2,539.77 2,539.87 0.0K
12:30 2,539.78 2,539.89 2,539.52 2,539.57 0.0K
12:31 2,539.60 2,539.75 2,539.45 2,539.53 0.0K
12:32 2,539.52 2,539.52 2,539.28 2,539.34 0.0K
12:33 2,539.48 2,539.48 2,539.17 2,539.34 0.0K
12:34 2,539.35 2,539.67 2,539.32 2,539.49 0.0K
12:35 2,539.45 2,539.63 2,539.39 2,539.55 0.0K
12:36 2,539.61 2,539.70 2,539.44 2,539.58 0.0K
12:37 2,539.36 2,539.67 2,539.36 2,539.67 0.0K
12:38 2,539.67 2,539.95 2,539.60 2,539.84 0.0K
12:39 2,539.72 2,539.98 2,539.56 2,539.98 0.0K
12:40 2,539.98 2,539.98 2,539.65 2,539.94 0.0K
12:41 2,539.99 2,539.99 2,539.49 2,539.50 0.0K
12:42 2,539.50 2,539.94 2,539.50 2,539.78 0.0K
12:43 2,539.75 2,540.62 2,539.75 2,540.44 0.0K
12:44 2,540.53 2,540.89 2,540.43 2,540.84 0.0K
12:45 2,540.77 2,540.77 2,540.16 2,540.35 0.0K
12:46 2,540.35 2,541.03 2,540.35 2,540.84 0.0K
12:47 2,540.83 2,541.04 2,540.70 2,540.77 0.0K
12:48 2,540.74 2,541.26 2,540.74 2,541.08 0.0K
12:49 2,541.07 2,541.70 2,541.07 2,541.41 0.0K
12:50 2,541.38 2,541.45 2,541.20 2,541.20 0.0K
12:51 2,541.05 2,541.26 2,541.01 2,541.14 0.0K
12:52 2,541.14 2,541.34 2,541.01 2,541.17 0.0K
12:53 2,541.19 2,541.63 2,541.19 2,541.56 0.0K
12:54 2,541.55 2,542.25 2,541.55 2,542.17 0.0K
12:55 2,542.25 2,542.43 2,541.83 2,541.83 0.0K
12:56 2,541.83 2,542.18 2,541.66 2,542.18 0.0K
12:57 2,542.03 2,542.21 2,541.72 2,541.72 0.0K
12:58 2,541.68 2,541.71 2,541.46 2,541.47 0.0K
12:59 2,541.48 2,541.51 2,541.03 2,541.03 0.0K
13:00 2,541.07 2,541.07 2,540.59 2,540.74 0.0K
13:01 2,540.50 2,540.50 2,539.29 2,539.45 0.0K
13:02 2,539.65 2,539.66 2,539.42 2,539.60 0.0K
13:03 2,539.60 2,540.07 2,539.59 2,540.02 0.0K
13:04 2,540.07 2,540.65 2,540.07 2,540.65 0.0K
13:05 2,540.71 2,540.84 2,540.56 2,540.71 0.0K
13:06 2,540.75 2,540.75 2,540.08 2,540.08 0.0K
13:07 2,539.98 2,540.20 2,539.98 2,540.03 0.0K
13:08 2,539.97 2,540.00 2,539.85 2,539.85 0.0K
13:09 2,539.65 2,540.02 2,539.54 2,540.02 0.0K
13:10 2,539.99 2,539.99 2,538.29 2,538.36 0.0K
13:11 2,538.32 2,538.32 2,537.96 2,537.99 0.0K
13:12 2,537.99 2,538.32 2,537.89 2,538.16 0.0K
13:13 2,538.08 2,538.08 2,537.40 2,537.47 0.0K
13:14 2,537.43 2,537.53 2,537.24 2,537.27 0.0K
13:15 2,537.24 2,538.01 2,537.01 2,538.01 0.0K
13:16 2,537.81 2,538.20 2,537.81 2,537.99 0.0K
13:17 2,538.00 2,538.15 2,537.56 2,537.58 0.0K
13:18 2,537.61 2,537.63 2,537.04 2,537.08 0.0K
13:19 2,537.07 2,537.21 2,536.92 2,537.08 0.0K
13:20 2,537.10 2,537.17 2,535.46 2,535.56 0.0K
13:21 2,535.21 2,535.60 2,534.78 2,535.60 0.0K
13:22 2,535.64 2,535.64 2,535.10 2,535.36 0.0K
13:23 2,535.43 2,535.67 2,535.06 2,535.65 0.0K
13:24 2,535.73 2,535.80 2,534.92 2,535.16 0.0K
13:25 2,535.25 2,536.15 2,535.24 2,535.96 0.0K
13:26 2,536.00 2,536.35 2,536.00 2,536.14 0.0K
13:27 2,536.11 2,536.52 2,536.02 2,536.52 0.0K
13:28 2,536.53 2,536.90 2,536.39 2,536.86 0.0K
13:29 2,536.89 2,537.10 2,536.84 2,537.07 0.0K
13:30 2,536.98 2,536.98 2,536.23 2,536.71 0.0K
13:31 2,536.71 2,536.75 2,535.76 2,535.81 0.0K
13:32 2,535.45 2,535.49 2,535.08 2,535.35 0.0K
13:33 2,535.37 2,535.60 2,535.30 2,535.50 0.0K
13:34 2,535.65 2,535.77 2,535.30 2,535.45 0.0K
13:35 2,535.40 2,535.61 2,535.30 2,535.47 0.0K
13:36 2,535.44 2,535.46 2,535.21 2,535.41 0.0K
13:37 2,535.39 2,535.79 2,535.30 2,535.68 0.0K
13:38 2,535.64 2,535.85 2,535.50 2,535.59 0.0K
13:39 2,535.60 2,535.97 2,534.82 2,534.84 0.0K
13:40 2,534.82 2,535.40 2,534.82 2,535.38 0.0K
13:41 2,535.40 2,535.60 2,534.86 2,534.95 0.0K
13:42 2,534.98 2,534.98 2,534.40 2,534.70 0.0K
13:43 2,534.86 2,535.21 2,534.54 2,534.54 0.0K
13:44 2,534.52 2,534.54 2,534.16 2,534.21 0.0K
13:45 2,534.21 2,534.21 2,533.69 2,533.69 0.0K
13:46 2,533.76 2,534.75 2,533.76 2,534.75 0.0K
13:47 2,534.73 2,534.93 2,534.57 2,534.67 0.0K
13:48 2,534.48 2,534.83 2,534.44 2,534.76 0.0K
13:49 2,534.73 2,535.41 2,534.73 2,535.37 0.0K
13:50 2,535.40 2,535.65 2,535.31 2,535.49 0.0K
13:51 2,535.10 2,535.56 2,534.96 2,535.56 0.0K
13:52 2,535.48 2,536.10 2,535.48 2,536.10 0.0K
13:53 2,536.11 2,536.31 2,536.08 2,536.31 0.0K
13:54 2,536.23 2,536.23 2,535.47 2,535.47 0.0K
13:55 2,535.38 2,535.45 2,535.23 2,535.28 0.0K
13:56 2,535.30 2,535.30 2,534.40 2,534.56 0.0K
13:57 2,534.38 2,534.47 2,534.10 2,534.41 0.0K
13:58 2,534.41 2,534.60 2,534.28 2,534.28 0.0K
13:59 2,534.27 2,534.33 2,533.81 2,533.83 0.0K
14:00 2,533.77 2,533.99 2,533.07 2,533.07 0.0K
14:01 2,533.06 2,533.14 2,532.95 2,533.01 0.0K
14:02 2,532.99 2,533.61 2,532.95 2,533.56 0.0K
14:03 2,533.67 2,534.65 2,533.64 2,534.65 0.0K
14:04 2,534.63 2,534.73 2,534.48 2,534.71 0.0K
14:05 2,534.71 2,535.19 2,534.69 2,535.19 0.0K
14:06 2,535.20 2,535.29 2,534.97 2,534.97 0.0K
14:07 2,534.88 2,535.00 2,534.69 2,534.99 0.0K
14:08 2,535.02 2,535.15 2,535.02 2,535.13 0.0K
14:09 2,535.10 2,535.10 2,534.60 2,534.82 0.0K
14:10 2,534.83 2,535.47 2,534.72 2,535.47 0.0K
14:11 2,535.48 2,535.64 2,535.29 2,535.34 0.0K
14:12 2,535.35 2,535.42 2,535.14 2,535.15 0.0K
14:13 2,535.14 2,535.24 2,533.56 2,533.56 0.0K
14:14 2,533.74 2,534.25 2,533.67 2,534.23 0.0K
14:15 2,534.14 2,534.31 2,534.11 2,534.25 0.0K
14:16 2,534.25 2,534.49 2,534.10 2,534.14 0.0K
14:17 2,534.13 2,535.09 2,534.13 2,534.92 0.0K
14:18 2,534.87 2,534.89 2,534.53 2,534.89 0.0K
14:19 2,534.81 2,534.81 2,534.33 2,534.42 0.0K
14:20 2,534.38 2,534.60 2,534.26 2,534.41 0.0K
14:21 2,534.43 2,534.74 2,534.26 2,534.64 0.0K
14:22 2,534.93 2,535.52 2,534.91 2,535.34 0.0K
14:23 2,535.33 2,535.45 2,534.21 2,534.21 0.0K
14:24 2,534.34 2,534.34 2,533.95 2,534.34 0.0K
14:25 2,534.33 2,534.68 2,534.33 2,534.40 0.0K
14:26 2,534.45 2,534.88 2,534.31 2,534.55 0.0K
14:27 2,534.63 2,534.70 2,534.24 2,534.24 0.0K
14:28 2,534.23 2,534.44 2,534.19 2,534.38 0.0K
14:29 2,534.47 2,534.79 2,534.39 2,534.53 0.0K
14:30 2,535.39 2,535.39 2,534.11 2,534.20 0.0K
14:31 2,534.23 2,534.23 2,533.75 2,533.96 0.0K
14:32 2,533.86 2,534.09 2,532.05 2,532.05 0.0K
14:33 2,531.86 2,531.86 2,530.34 2,530.79 0.0K
14:34 2,530.37 2,530.37 2,529.78 2,530.12 0.0K
14:35 2,530.24 2,530.31 2,529.45 2,529.56 0.0K
14:36 2,529.51 2,529.90 2,529.43 2,529.86 0.0K
14:37 2,529.85 2,530.19 2,529.83 2,530.12 0.0K
14:38 2,530.01 2,530.82 2,529.95 2,530.82 0.0K
14:39 2,530.93 2,531.56 2,530.93 2,531.56 0.0K
14:40 2,531.56 2,531.63 2,531.44 2,531.45 0.0K
14:41 2,531.48 2,531.65 2,530.97 2,530.99 0.0K
14:42 2,531.01 2,531.10 2,530.88 2,531.06 0.0K
14:43 2,531.02 2,531.03 2,530.82 2,530.92 0.0K
14:44 2,530.87 2,531.12 2,530.48 2,530.48 0.0K
14:45 2,530.53 2,530.82 2,530.53 2,530.76 0.0K
14:46 2,530.73 2,530.84 2,530.49 2,530.81 0.0K
14:47 2,530.87 2,531.22 2,530.75 2,531.09 0.0K
14:48 2,531.30 2,531.37 2,530.88 2,530.88 0.0K
14:49 2,530.92 2,530.92 2,530.31 2,530.80 0.0K
14:50 2,530.86 2,531.09 2,530.61 2,530.66 0.0K
14:51 2,530.63 2,530.69 2,530.36 2,530.66 0.0K
14:52 2,530.60 2,530.60 2,529.83 2,529.83 0.0K
14:53 2,529.83 2,530.01 2,528.49 2,528.49 0.0K
14:54 2,528.32 2,528.57 2,528.23 2,528.39 0.0K
14:55 2,528.42 2,529.02 2,528.34 2,529.02 0.0K
14:56 2,529.03 2,530.03 2,529.03 2,530.02 0.0K
14:57 2,529.67 2,531.53 2,529.67 2,530.84 0.0K
14:58 2,530.86 2,531.01 2,530.80 2,531.01 0.0K
14:59 2,530.99 2,531.01 2,530.87 2,530.90 0.0K
15:00 2,530.80 2,531.47 2,530.80 2,531.46 0.0K
15:01 2,531.47 2,531.77 2,531.35 2,531.37 0.0K
15:02 2,531.34 2,531.59 2,531.31 2,531.57 0.0K
15:03 2,531.50 2,531.52 2,531.04 2,531.44 0.0K
15:04 2,531.41 2,531.68 2,531.38 2,531.68 0.0K
15:05 2,531.62 2,532.03 2,531.60 2,531.81 0.0K
15:06 2,531.70 2,532.48 2,531.70 2,532.43 0.0K
15:07 2,532.45 2,533.01 2,532.45 2,532.94 0.0K
15:08 2,532.83 2,532.91 2,532.70 2,532.73 0.0K
15:09 2,532.75 2,533.10 2,532.56 2,532.57 0.0K
15:10 2,532.60 2,533.23 2,532.46 2,533.23 0.0K
15:11 2,533.36 2,533.40 2,532.51 2,532.54 0.0K
15:12 2,532.51 2,533.23 2,532.48 2,533.12 0.0K
15:13 2,533.10 2,534.03 2,533.10 2,534.02 0.0K
15:14 2,533.92 2,535.15 2,533.92 2,535.15 0.0K
15:15 2,535.16 2,535.22 2,534.22 2,534.42 0.0K
15:16 2,534.47 2,534.68 2,534.20 2,534.25 0.0K
15:17 2,534.19 2,534.19 2,533.64 2,533.74 0.0K
15:18 2,533.98 2,534.15 2,533.59 2,534.15 0.0K
15:19 2,534.32 2,534.59 2,534.25 2,534.44 0.0K
15:20 2,534.46 2,535.13 2,534.44 2,534.96 0.0K
15:21 2,534.96 2,535.28 2,534.96 2,535.09 0.0K
15:22 2,535.08 2,535.59 2,535.04 2,535.59 0.0K
15:23 2,535.58 2,535.78 2,535.41 2,535.45 0.0K
15:24 2,535.47 2,535.55 2,535.05 2,535.17 0.0K
15:25 2,535.08 2,535.08 2,534.76 2,534.89 0.0K
15:26 2,534.79 2,535.05 2,534.32 2,534.32 0.0K
15:27 2,534.34 2,534.36 2,533.81 2,533.81 0.0K
15:28 2,533.83 2,534.32 2,533.78 2,534.12 0.0K
15:29 2,534.14 2,534.38 2,534.04 2,534.19 0.0K
15:30 2,534.33 2,535.06 2,534.23 2,535.06 0.0K
15:31 2,535.16 2,535.58 2,535.02 2,535.02 0.0K
15:32 2,534.96 2,534.99 2,534.35 2,534.70 0.0K
15:33 2,534.75 2,535.12 2,534.73 2,534.74 0.0K
15:34 2,534.90 2,535.38 2,534.83 2,535.19 0.0K
15:35 2,535.33 2,535.57 2,535.33 2,535.57 0.0K
15:36 2,535.53 2,535.53 2,534.78 2,534.85 0.0K
15:37 2,534.82 2,535.29 2,534.59 2,535.11 0.0K
15:38 2,535.11 2,535.55 2,535.11 2,535.12 0.0K
15:39 2,535.22 2,535.22 2,534.55 2,534.72 0.0K
15:40 2,534.56 2,534.58 2,533.43 2,534.55 0.0K
15:41 2,534.47 2,534.58 2,534.31 2,534.32 0.0K
15:42 2,534.26 2,534.36 2,533.80 2,533.80 0.0K
15:43 2,534.02 2,535.29 2,534.02 2,535.29 0.0K
15:44 2,535.25 2,535.59 2,534.00 2,534.94 0.0K
15:45 2,534.80 2,535.81 2,534.80 2,535.81 0.0K
15:46 2,536.07 2,536.80 2,535.91 2,536.46 0.0K
15:47 2,536.36 2,536.76 2,536.36 2,536.57 0.0K
15:48 2,536.45 2,536.45 2,536.02 2,536.09 0.0K
15:49 2,536.05 2,536.05 2,534.78 2,535.20 0.0K
15:50 2,535.16 2,535.89 2,535.11 2,535.69 0.0K
15:51 2,535.76 2,536.01 2,534.95 2,535.17 0.0K
15:52 2,535.14 2,535.14 2,534.10 2,534.56 0.0K
15:53 2,534.66 2,534.78 2,534.15 2,534.15 0.0K
15:54 2,533.99 2,534.47 2,533.71 2,533.87 0.0K
15:55 2,533.84 2,534.07 2,533.39 2,533.93 0.0K
15:56 2,534.01 2,534.01 2,533.01 2,533.29 0.0K
15:57 2,533.06 2,533.06 2,532.02 2,532.04 0.0K
15:58 2,532.12 2,532.22 2,532.00 2,532.01 0.0K
15:59 2,532.00 2,532.06 2,530.91 2,530.91 0.0K
16:00 2,529.59 2,531.45 2,529.37 2,530.90 0.0K
16:01 2,531.00 2,531.84 2,531.00 2,531.83 0.0K
16:02 2,533.05 2,533.36 2,532.41 2,533.08 0.0K
16:03 2,532.94 2,533.28 2,532.87 2,533.07 0.0K
16:04 2,533.21 2,533.97 2,533.19 2,533.97 0.0K
16:05 2,533.81 2,533.81 2,532.92 2,533.55 0.0K
16:06 2,533.58 2,534.07 2,533.25 2,533.26 0.0K
16:07 2,533.30 2,533.68 2,533.09 2,533.40 0.0K
16:08 2,533.34 2,533.34 2,533.01 2,533.04 0.0K
16:09 2,533.18 2,533.88 2,533.17 2,533.70 0.0K
16:10 2,533.74 2,534.19 2,533.53 2,534.19 0.0K
16:11 2,534.30 2,534.89 2,534.30 2,534.56 0.0K
16:12 2,534.53 2,534.55 2,533.45 2,533.45 0.0K
16:13 2,533.36 2,533.79 2,533.34 2,533.68 0.0K
16:14 2,533.73 2,533.95 2,533.62 2,533.95 0.0K
16:15 2,534.04 2,534.15 2,533.89 2,533.89 0.0K
16:16 2,533.83 2,533.84 2,532.74 2,532.99 0.0K
16:17 2,533.05 2,533.64 2,533.01 2,533.45 0.0K
16:18 2,533.54 2,534.01 2,533.53 2,533.88 0.0K
16:19 2,534.28 2,535.05 2,534.07 2,535.05 0.0K
16:20 2,534.82 2,535.01 2,534.64 2,534.92 0.0K
16:21 2,534.97 2,534.99 2,534.02 2,534.16 0.0K
16:22 2,534.42 2,534.85 2,534.42 2,534.85 0.0K
16:23 2,534.88 2,535.46 2,534.88 2,535.08 0.0K
16:24 2,535.04 2,535.19 2,534.45 2,534.50 0.0K
16:25 2,534.41 2,534.41 2,532.86 2,532.88 0.0K
16:26 2,532.88 2,533.23 2,532.88 2,532.98 0.0K
16:27 2,532.97 2,533.24 2,532.93 2,532.98 0.0K
16:28 2,532.86 2,532.91 2,531.99 2,532.12 0.0K
16:29 2,532.02 2,532.47 2,531.99 2,532.38 0.0K
16:30 2,532.41 2,533.27 2,532.41 2,533.04 0.0K
16:31 2,533.09 2,533.87 2,533.09 2,533.80 0.0K
16:32 2,533.78 2,533.92 2,533.52 2,533.52 0.0K
16:33 2,533.56 2,533.56 2,533.26 2,533.49 0.0K
16:34 2,533.47 2,534.01 2,533.47 2,533.75 0.0K
16:35 2,533.66 2,534.15 2,533.65 2,534.10 0.0K
16:36 2,534.20 2,534.31 2,534.03 2,534.25 0.0K
16:37 2,534.36 2,534.88 2,534.35 2,534.80 0.0K
16:38 2,534.81 2,534.97 2,534.64 2,534.97 0.0K
16:39 2,534.95 2,535.09 2,534.73 2,534.73 0.0K
16:40 2,534.48 2,534.51 2,534.13 2,534.19 0.0K
16:41 2,534.11 2,534.67 2,534.11 2,534.65 0.0K
16:42 2,534.68 2,535.21 2,534.67 2,535.21 0.0K
16:43 2,535.29 2,535.46 2,535.17 2,535.18 0.0K
16:44 2,534.90 2,535.45 2,534.90 2,535.42 0.0K
16:45 2,535.56 2,535.66 2,535.33 2,535.34 0.0K
16:46 2,535.36 2,535.36 2,535.03 2,535.11 0.0K
16:47 2,535.21 2,535.46 2,534.85 2,535.39 0.0K
16:48 2,535.42 2,536.42 2,535.42 2,536.38 0.0K
16:49 2,536.41 2,536.73 2,536.33 2,536.57 0.0K
16:50 2,536.52 2,536.54 2,535.77 2,535.78 0.0K
16:51 2,535.80 2,536.03 2,535.74 2,535.77 0.0K
16:52 2,535.89 2,536.61 2,535.87 2,536.48 0.0K
16:53 2,536.70 2,537.24 2,536.57 2,537.04 0.0K
16:54 2,537.17 2,537.31 2,536.95 2,537.00 0.0K
16:55 2,537.10 2,537.39 2,536.96 2,537.12 0.0K
16:56 2,537.12 2,537.19 2,536.83 2,536.99 0.0K
16:57 2,536.94 2,537.01 2,536.79 2,536.79 0.0K
16:58 2,536.84 2,536.86 2,536.59 2,536.61 0.0K
16:59 2,536.60 2,536.96 2,536.60 2,536.96 0.0K
17:00 2,536.71 2,536.71 2,536.22 2,536.22 0.0K
17:01 2,536.38 2,536.48 2,536.19 2,536.24 0.0K
17:02 2,536.24 2,536.32 2,535.73 2,535.73 0.0K
17:03 2,535.73 2,535.83 2,535.59 2,535.78 0.0K
17:04 2,535.76 2,535.87 2,535.67 2,535.68 0.0K
17:05 2,535.71 2,535.92 2,535.61 2,535.84 0.0K
17:06 2,535.82 2,535.82 2,535.29 2,535.34 0.0K
17:07 2,535.33 2,535.52 2,535.23 2,535.35 0.0K
17:08 2,535.30 2,535.35 2,535.18 2,535.26 0.0K
17:09 2,535.23 2,535.81 2,535.23 2,535.81 0.0K
17:10 2,535.84 2,535.84 2,535.49 2,535.71 0.0K
17:11 2,535.78 2,536.45 2,535.78 2,536.28 0.0K
17:12 2,536.25 2,536.29 2,536.09 2,536.21 0.0K
17:13 2,536.27 2,536.39 2,536.22 2,536.23 0.0K
17:14 2,536.22 2,536.26 2,536.04 2,536.20 0.0K
17:15 2,536.24 2,536.31 2,536.19 2,536.27 0.0K
17:16 2,536.25 2,536.27 2,535.62 2,535.62 0.0K
17:17 2,535.71 2,535.71 2,535.44 2,535.44 0.0K
17:18 2,535.58 2,535.73 2,535.24 2,535.35 0.0K
17:19 2,535.42 2,535.44 2,535.19 2,535.29 0.0K
17:20 2,535.22 2,535.22 2,534.44 2,534.55 0.0K
17:21 2,534.47 2,534.63 2,534.34 2,534.47 0.0K
17:22 2,534.39 2,534.39 2,534.00 2,534.05 0.0K
17:23 2,534.02 2,534.02 2,533.75 2,533.97 0.0K
17:24 2,533.80 2,533.80 2,533.37 2,533.37 0.0K
17:29 2,533.30 2,533.30 2,531.33 2,531.33 0.0K
17:30 2,531.33 2,531.33 2,531.33 2,531.33 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-28 2,546.81 2,584.17 2,546.06 2,582.57 0.0M
2025-09-26 2,546.81 2,584.17 2,546.06 2,582.57 0.0M
2025-09-25 2,549.85 2,550.33 2,527.94 2,531.33 0.0M
2025-09-24 2,567.89 2,569.64 2,549.01 2,550.39 0.0M
2025-09-23 2,549.59 2,580.76 2,545.28 2,572.79 0.0M
2025-09-22 2,557.34 2,557.41 2,533.92 2,540.35 0.0M
2025-09-19 2,541.87 2,567.33 2,534.45 2,558.48 0.0M
2025-09-18 2,564.83 2,571.36 2,531.49 2,539.11 0.0M
2025-09-17 2,557.72 2,562.53 2,546.19 2,550.95 0.0M
2025-09-16 2,582.11 2,583.53 2,550.22 2,552.89 0.0M
2025-09-15 2,569.07 2,590.58 2,563.88 2,580.23 0.0M
2025-09-12 2,551.10 2,556.60 2,539.91 2,555.58 0.0M
2025-09-11 2,547.05 2,553.39 2,538.23 2,545.20 0.0M
2025-09-10 2,532.87 2,551.48 2,525.55 2,548.73 0.0M
2025-09-09 2,521.71 2,535.06 2,506.50 2,520.16 0.0M
2025-09-08 2,513.08 2,523.08 2,508.38 2,514.64 0.0M
2025-09-05 2,516.11 2,521.54 2,495.10 2,497.98 0.0M
2025-09-04 2,490.79 2,510.90 2,488.20 2,503.57 0.0M
2025-09-03 2,505.84 2,510.15 2,478.30 2,488.91 0.0M
2025-09-02 2,531.71 2,538.04 2,495.29 2,496.72 0.0M
2025-09-01 2,510.15 2,529.00 2,507.46 2,528.75 0.0M
2025-08-29 2,502.52 2,511.64 2,487.86 2,500.44 0.0M
2025-08-28 2,529.45 2,539.58 2,506.61 2,511.37 0.0M
2025-08-27 2,545.96 2,548.04 2,513.36 2,521.41 0.0M
2025-08-26 2,552.90 2,553.26 2,524.67 2,543.33 0.0M
2025-08-25 2,562.62 2,575.41 2,561.64 2,567.13 0.0M
2025-08-22 2,549.24 2,573.76 2,544.20 2,572.65 0.0M
2025-08-21 2,544.45 2,551.92 2,540.29 2,551.76 0.0M
2025-08-20 2,533.24 2,550.02 2,533.24 2,550.02 0.0M
2025-08-19 2,540.94 2,554.00 2,534.21 2,540.43 0.0M
2025-08-18 2,551.14 2,551.14 2,526.14 2,529.76 0.0M
2025-08-15 2,562.00 2,565.53 2,545.87 2,550.00 0.0M
2025-08-14 2,525.79 2,548.15 2,524.93 2,547.89 0.0M
2025-08-13 2,515.11 2,523.32 2,512.57 2,519.98 0.0M
2025-08-12 2,505.30 2,510.09 2,495.15 2,507.95 0.0M
2025-08-11 2,502.12 2,507.15 2,492.36 2,495.21 0.0M
2025-08-08 2,487.94 2,495.96 2,483.96 2,489.69 0.0M
2025-08-07 2,469.39 2,488.40 2,466.13 2,486.19 0.0M
2025-08-06 2,460.09 2,476.79 2,459.27 2,463.80 0.0M
2025-08-05 2,454.42 2,456.41 2,437.91 2,440.08 0.0M
2025-08-04 2,410.80 2,444.53 2,410.76 2,443.55 0.0M
2025-08-01 2,422.82 2,422.82 2,388.37 2,401.05 0.0M
2025-07-31 2,457.05 2,457.26 2,438.09 2,438.09 0.0M
2025-07-30 2,426.99 2,456.39 2,423.28 2,451.74 0.0M
2025-07-29 2,424.58 2,450.42 2,422.78 2,438.99 0.0M
2025-07-28 2,440.60 2,444.97 2,417.84 2,421.05 0.0M
2025-07-25 2,423.55 2,427.17 2,413.24 2,420.97 0.0M
2025-07-24 2,424.79 2,443.28 2,423.53 2,428.17 0.0M
2025-07-23 2,399.99 2,416.81 2,399.99 2,413.36 0.0M
2025-07-22 2,386.09 2,394.22 2,372.92 2,380.05 0.0M
2025-07-21 2,378.80 2,391.12 2,369.95 2,389.50 0.0M
2025-07-18 2,374.80 2,383.06 2,366.11 2,379.36 0.0M
2025-07-17 2,380.99 2,382.29 2,352.32 2,365.02 0.0M
2025-07-16 2,386.06 2,393.44 2,367.43 2,371.09 0.0M
2025-07-15 2,426.79 2,432.26 2,398.67 2,398.71 0.0M
2025-07-14 2,403.48 2,424.63 2,397.16 2,424.18 0.0M
2025-07-11 2,470.39 2,470.39 2,420.15 2,425.03 0.0M
2025-07-10 2,459.21 2,473.40 2,448.30 2,470.53 0.0M
2025-07-09 2,433.94 2,452.77 2,431.44 2,452.00 0.0M
2025-07-08 2,427.61 2,431.04 2,417.29 2,422.24 0.0M
2025-07-07 2,401.84 2,428.73 2,401.61 2,427.70 0.0M
2025-07-04 2,413.38 2,413.51 2,394.50 2,398.84 0.0M
2025-07-03 2,396.13 2,423.03 2,388.17 2,419.52 0.0M
2025-07-02 2,391.48 2,404.05 2,381.16 2,386.61 0.0M
2025-07-01 2,404.14 2,408.08 2,370.67 2,380.04 0.0M
2025-06-30 2,425.34 2,427.62 2,391.85 2,397.01 0.0M
2025-06-27 2,382.00 2,412.96 2,379.67 2,411.81 0.0M
2025-06-26 2,387.32 2,395.79 2,364.06 2,371.61 0.0M
2025-06-25 2,385.29 2,394.76 2,374.20 2,379.65 0.0M
2025-06-24 2,370.70 2,392.46 2,370.70 2,380.20 0.0M
2025-06-23 2,345.00 2,356.29 2,327.46 2,335.80 0.0M
2025-06-20 2,355.65 2,359.79 2,352.31 2,352.50 0.0M
2025-06-19 2,366.73 2,367.52 2,350.18 2,355.19 0.0M
2025-06-18 2,380.63 2,389.87 2,371.48 2,380.68 0.0M
2025-06-17 2,397.81 2,397.81 2,379.19 2,381.85 0.0M
2025-06-16 2,385.21 2,411.77 2,385.18 2,408.70 0.0M
2025-06-13 2,376.29 2,388.39 2,371.81 2,380.55 0.0M
2025-06-12 2,401.09 2,415.27 2,381.74 2,410.57 0.0M
2025-06-11 2,411.62 2,426.16 2,406.48 2,411.77 0.0M
2025-06-10 2,422.80 2,426.41 2,411.46 2,415.77 0.0M
2025-06-09 2,421.23 2,428.31 2,419.93 2,425.89 0.0M
2025-06-07 2,417.62 2,419.33 2,419.33 2,419.33 0.0M
2025-06-06 2,417.62 2,420.78 2,414.64 2,419.33 0.0M
2025-06-05 2,417.88 2,419.20 2,405.31 2,418.27 0.0M
2025-06-04 2,426.48 2,430.54 2,409.22 2,418.25 0.0M
2025-06-03 2,443.68 2,443.68 2,399.16 2,414.25 0.0M
2025-06-02 2,416.03 2,444.62 2,411.80 2,439.99 0.0M
2025-05-30 2,414.83 2,432.53 2,413.14 2,414.47 0.0M
2025-05-29 2,413.50 2,417.06 2,413.47 2,416.38 0.0M
2025-05-28 2,424.23 2,430.05 2,410.55 2,413.36 0.0M
2025-05-27 2,434.43 2,445.70 2,416.46 2,425.33 0.0M
2025-05-26 2,434.82 2,444.54 2,426.72 2,433.71 0.0M
2025-05-23 2,426.15 2,444.57 2,360.83 2,415.88 0.0M
2025-05-22 2,444.18 2,444.18 2,407.37 2,423.71 0.0M
2025-05-21 2,446.85 2,460.80 2,436.88 2,454.60 0.0M
2025-05-20 2,451.11 2,461.62 2,444.20 2,458.09 0.0M
2025-05-19 2,425.20 2,445.89 2,411.23 2,442.44 0.0M
2025-05-16 2,418.17 2,436.09 2,414.72 2,430.70 0.0M
2025-05-15 2,375.97 2,416.08 2,375.19 2,416.08 0.0M
2025-05-14 2,382.32 2,390.08 2,374.52 2,384.39 0.0M
2025-05-13 2,381.59 2,385.70 2,372.10 2,377.99 0.0M
2025-05-12 2,363.24 2,386.92 2,360.85 2,383.14 0.0M
2025-05-09 2,357.51 2,363.50 2,335.71 2,345.70 0.0M
2025-05-08 2,352.82 2,358.28 2,336.91 2,347.40 0.0M
2025-05-07 2,326.02 2,350.00 2,318.94 2,347.72 0.0M
2025-05-06 2,338.72 2,338.77 2,305.79 2,316.89 0.0M
2025-05-05 2,320.15 2,335.93 2,312.14 2,335.02 0.0M
2025-05-02 2,298.36 2,324.28 2,289.92 2,320.72 0.0M
2025-05-01 2,278.75 2,279.37 2,273.24 2,274.14 0.0M
2025-04-30 2,258.82 2,276.89 2,244.48 2,276.89 0.0M
2025-04-29 2,221.24 2,231.99 2,210.32 2,231.67 0.0M
2025-04-28 2,203.23 2,224.56 2,200.49 2,214.58 0.0M
2025-04-25 2,201.55 2,207.53 2,184.12 2,196.37 0.0M
2025-04-24 2,184.32 2,192.98 2,170.50 2,184.79 0.0M
2025-04-23 2,179.10 2,196.86 2,164.18 2,187.97 0.0M
2025-04-22 2,129.41 2,153.18 2,122.92 2,149.97 0.0M
2025-04-17 2,124.40 2,133.63 2,113.13 2,130.88 0.0M
2025-04-16 2,112.12 2,123.16 2,091.77 2,123.16 0.0M
2025-04-15 2,100.79 2,132.47 2,097.61 2,129.21 0.0M
2025-04-14 2,057.75 2,097.05 2,057.38 2,094.67 0.0M
2025-04-11 2,011.84 2,025.33 1,984.11 2,013.23 0.0M
2025-04-10 1,955.88 2,107.45 1,951.68 2,014.54 0.0M
2025-04-09 1,929.26 1,959.24 1,898.98 1,920.12 0.0M
2025-04-08 1,976.64 2,012.60 1,936.35 1,994.24 0.0M
2025-04-07 1,988.00 2,017.40 1,856.48 1,942.11 0.0M
2025-04-04 2,172.69 2,173.26 2,001.28 2,013.45 0.0M
2025-04-03 2,244.55 2,253.10 2,199.15 2,208.20 0.0M
2025-04-02 2,288.40 2,296.28 2,252.32 2,279.16 0.0M
2025-04-01 2,280.78 2,292.87 2,269.60 2,287.02 0.0M
2025-03-31 2,285.56 2,285.80 2,251.34 2,266.36 0.0M
2025-03-28 2,316.97 2,323.65 2,294.51 2,304.74 0.0M
2025-03-27 2,353.43 2,355.78 2,305.72 2,324.88 0.0M
2025-03-26 2,360.71 2,365.56 2,339.97 2,343.86 0.0M
2025-03-25 2,329.69 2,363.76 2,328.77 2,355.57 0.0M
2025-03-24 2,324.66 2,328.11 2,307.87 2,315.41 0.0M
2025-03-21 2,345.98 2,345.99 2,300.09 2,304.76 0.0M
2025-03-20 2,323.54 2,329.13 2,287.11 2,317.25 0.0M
2025-03-19 2,318.13 2,330.29 2,316.15 2,320.02 0.0M
2025-03-18 2,314.39 2,328.53 2,314.39 2,325.83 0.0M
2025-03-17 2,299.12 2,311.28 2,294.86 2,307.02 0.0M
2025-03-14 2,262.83 2,300.09 2,258.43 2,295.88 0.0M
2025-03-13 2,261.26 2,279.28 2,259.36 2,259.80 0.0M
2025-03-12 2,282.27 2,290.05 2,251.61 2,261.96 0.0M
2025-03-11 2,287.34 2,295.49 2,253.78 2,264.18 0.0M
2025-03-10 2,311.30 2,315.66 2,277.40 2,279.24 0.0M
2025-03-07 2,284.31 2,305.38 2,270.21 2,301.91 0.0M
2025-03-06 2,305.08 2,308.34 2,276.62 2,290.83 0.0M
2025-03-05 2,256.86 2,285.55 2,253.12 2,278.17 0.0M
2025-03-04 2,280.53 2,280.53 2,219.59 2,222.04 0.0M
2025-03-03 2,270.99 2,300.12 2,253.69 2,295.04 0.0M
2025-02-28 2,263.20 2,265.14 2,249.54 2,262.12 0.0M
2025-02-27 2,277.13 2,280.95 2,257.78 2,265.88 0.0M
2025-02-26 2,253.70 2,287.23 2,252.10 2,284.55 0.0M
2025-02-25 2,228.10 2,260.24 2,227.25 2,250.05 0.0M
2025-02-24 2,236.55 2,237.51 2,219.82 2,229.31 0.0M
2025-02-21 2,215.45 2,235.73 2,212.22 2,233.25 0.0M
2025-02-20 2,219.14 2,228.82 2,211.25 2,211.25 0.0M
2025-02-19 2,234.32 2,240.22 2,212.29 2,216.42 0.0M
2025-02-18 2,219.80 2,230.60 2,213.40 2,230.60 0.0M
2025-02-17 2,187.22 2,214.49 2,186.73 2,213.81 0.0M
2025-02-14 2,180.68 2,187.62 2,174.14 2,184.23 0.0M
2025-02-13 2,171.35 2,179.51 2,158.72 2,177.38 0.0M
2025-02-12 2,179.65 2,180.21 2,155.73 2,162.53 0.0M
2025-02-11 2,166.69 2,181.83 2,160.67 2,180.95 0.0M
2025-02-10 2,163.30 2,174.24 2,162.85 2,165.86 0.0M
2025-02-07 2,158.66 2,169.64 2,154.09 2,160.98 0.0M
2025-02-06 2,115.18 2,152.19 2,113.81 2,148.52 0.0M
2025-02-05 2,104.19 2,111.98 2,097.19 2,103.21 0.0M
2025-02-04 2,091.79 2,095.87 2,072.61 2,094.74 0.0M
2025-02-03 2,073.50 2,085.34 2,060.53 2,083.93 0.0M
2025-01-31 2,127.88 2,127.88 2,101.99 2,103.20 0.0M
2025-01-30 2,120.97 2,126.93 2,106.41 2,123.28 0.0M
2025-01-29 2,112.43 2,118.86 2,100.92 2,114.29 0.0M
2025-01-28 2,120.74 2,121.17 2,106.49 2,115.08 0.0M
2025-01-27 2,104.46 2,116.55 2,103.41 2,116.09 0.0M
2025-01-24 2,129.66 2,137.47 2,113.76 2,116.62 0.0M
2025-01-23 2,119.32 2,130.09 2,107.15 2,130.09 0.0M
2025-01-22 2,090.40 2,103.54 2,086.51 2,090.26 0.0M
2025-01-21 2,057.17 2,084.98 2,057.13 2,084.98 0.0M
2025-01-20 2,061.48 2,062.57 2,049.54 2,052.37 0.0M
2025-01-17 2,064.07 2,065.92 2,051.41 2,061.04 0.0M
2025-01-16 2,065.24 2,068.10 2,053.23 2,056.31 0.0M
2025-01-15 2,026.04 2,060.07 2,025.92 2,057.77 0.0M
2025-01-14 2,014.25 2,025.33 2,011.29 2,019.99 0.0M
2025-01-13 1,994.96 2,005.90 1,987.49 2,003.83 0.0M
2025-01-10 2,001.38 2,008.13 1,991.62 1,993.83 0.0M
2025-01-09 1,993.53 2,003.15 1,972.57 1,999.98 0.0M
2025-01-08 2,010.33 2,014.26 1,988.66 1,999.89 0.0M
2025-01-07 1,998.74 2,018.40 1,995.77 2,006.64 0.0M
2025-01-03 1,983.62 1,998.30 1,979.08 1,988.79 0.0M
2025-01-02 1,963.72 1,981.36 1,955.23 1,980.10 0.0M