Nasdaq OMX Nordic Healthcare Net (NOMXNHCNI)

NOMXNHCNI
🏛️ 瑞典 →
4,116.01
最后更新: 2025-09-29
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 4,276.53 4,285.34 4,276.03 4,283.36 0.0K
09:01 4,282.08 4,283.79 4,275.28 4,275.28 0.0K
09:02 4,275.32 4,277.94 4,270.07 4,270.07 0.0K
09:03 4,270.03 4,271.45 4,268.18 4,268.64 0.0K
09:04 4,268.83 4,268.97 4,265.37 4,267.16 0.0K
09:05 4,267.18 4,267.39 4,265.02 4,266.05 0.0K
09:06 4,266.17 4,266.17 4,264.96 4,265.65 0.0K
09:07 4,265.62 4,265.62 4,261.59 4,261.61 0.0K
09:08 4,261.82 4,261.82 4,260.66 4,261.80 0.0K
09:09 4,261.17 4,261.42 4,258.93 4,259.42 0.0K
09:10 4,259.01 4,259.75 4,258.42 4,259.75 0.0K
09:11 4,259.48 4,261.69 4,259.48 4,261.54 0.0K
09:12 4,261.94 4,263.72 4,261.94 4,263.13 0.0K
09:13 4,263.13 4,263.49 4,261.61 4,263.30 0.0K
09:14 4,263.23 4,263.81 4,261.84 4,262.36 0.0K
09:15 4,261.73 4,263.01 4,261.62 4,262.11 0.0K
09:16 4,261.02 4,261.20 4,259.49 4,260.82 0.0K
09:17 4,260.82 4,262.09 4,260.69 4,261.45 0.0K
09:18 4,261.57 4,262.80 4,261.03 4,262.67 0.0K
09:19 4,262.42 4,264.06 4,262.38 4,264.05 0.0K
09:20 4,263.93 4,266.37 4,263.93 4,266.13 0.0K
09:21 4,266.14 4,268.65 4,265.50 4,268.65 0.0K
09:22 4,268.63 4,270.34 4,268.63 4,269.80 0.0K
09:23 4,270.08 4,271.54 4,270.08 4,271.13 0.0K
09:24 4,271.20 4,273.63 4,271.20 4,273.06 0.0K
09:25 4,272.39 4,273.71 4,271.97 4,271.97 0.0K
09:26 4,271.95 4,272.01 4,268.44 4,268.71 0.0K
09:27 4,268.83 4,270.11 4,268.83 4,270.03 0.0K
09:28 4,270.33 4,270.51 4,268.37 4,268.82 0.0K
09:29 4,269.48 4,269.48 4,268.37 4,269.29 0.0K
09:30 4,266.51 4,266.57 4,263.04 4,266.57 0.0K
09:31 4,267.27 4,269.20 4,264.95 4,268.30 0.0K
09:32 4,268.27 4,269.35 4,267.86 4,269.16 0.0K
09:33 4,269.23 4,270.04 4,268.82 4,270.04 0.0K
09:34 4,270.37 4,271.76 4,270.37 4,271.76 0.0K
09:35 4,271.89 4,272.04 4,271.49 4,271.69 0.0K
09:36 4,271.68 4,272.74 4,271.68 4,272.58 0.0K
09:37 4,273.48 4,274.00 4,273.32 4,273.32 0.0K
09:38 4,272.84 4,273.58 4,270.74 4,270.84 0.0K
09:39 4,271.25 4,271.77 4,271.08 4,271.26 0.0K
09:40 4,271.39 4,271.62 4,270.75 4,270.98 0.0K
09:41 4,270.95 4,271.47 4,269.28 4,269.35 0.0K
09:42 4,269.33 4,270.70 4,268.94 4,268.94 0.0K
09:43 4,269.08 4,269.85 4,267.63 4,267.63 0.0K
09:44 4,268.19 4,268.24 4,265.23 4,265.39 0.0K
09:45 4,265.73 4,267.41 4,265.73 4,267.38 0.0K
09:46 4,267.07 4,269.19 4,267.07 4,269.19 0.0K
09:47 4,268.76 4,269.28 4,266.73 4,267.48 0.0K
09:48 4,267.66 4,268.88 4,266.83 4,268.70 0.0K
09:49 4,269.11 4,269.56 4,266.65 4,266.65 0.0K
09:50 4,266.64 4,266.87 4,266.13 4,266.43 0.0K
09:51 4,266.07 4,268.58 4,265.87 4,268.55 0.0K
09:52 4,269.00 4,269.37 4,267.75 4,267.75 0.0K
09:53 4,267.87 4,268.38 4,267.38 4,268.29 0.0K
09:54 4,268.00 4,269.69 4,267.74 4,269.16 0.0K
09:55 4,269.13 4,269.16 4,268.60 4,268.95 0.0K
09:56 4,268.57 4,268.57 4,268.02 4,268.10 0.0K
09:57 4,267.63 4,268.06 4,266.32 4,266.64 0.0K
09:58 4,266.76 4,268.06 4,266.63 4,268.06 0.0K
09:59 4,268.23 4,269.68 4,268.17 4,269.35 0.0K
10:00 4,269.34 4,269.68 4,266.53 4,267.20 0.0K
10:01 4,268.87 4,269.16 4,268.14 4,268.14 0.0K
10:02 4,267.98 4,268.63 4,267.52 4,267.62 0.0K
10:03 4,267.58 4,267.88 4,267.15 4,267.15 0.0K
10:04 4,267.67 4,267.84 4,266.13 4,266.36 0.0K
10:05 4,265.84 4,266.06 4,265.20 4,265.65 0.0K
10:06 4,265.89 4,265.91 4,262.74 4,262.74 0.0K
10:07 4,263.19 4,264.20 4,262.88 4,264.20 0.0K
10:08 4,264.20 4,266.82 4,264.20 4,266.82 0.0K
10:09 4,266.76 4,267.04 4,266.03 4,266.30 0.0K
10:10 4,265.85 4,266.03 4,264.60 4,264.60 0.0K
10:11 4,264.99 4,265.25 4,264.36 4,264.70 0.0K
10:12 4,264.28 4,264.72 4,264.08 4,264.32 0.0K
10:13 4,264.36 4,267.51 4,264.33 4,267.51 0.0K
10:14 4,267.16 4,269.00 4,266.93 4,268.79 0.0K
10:15 4,268.90 4,270.25 4,268.90 4,270.20 0.0K
10:16 4,270.71 4,271.48 4,269.83 4,271.48 0.0K
10:17 4,271.48 4,272.84 4,271.33 4,272.84 0.0K
10:18 4,272.73 4,273.05 4,271.94 4,272.18 0.0K
10:19 4,272.49 4,272.49 4,270.09 4,270.09 0.0K
10:20 4,269.37 4,271.35 4,269.35 4,271.35 0.0K
10:21 4,271.64 4,272.41 4,271.64 4,272.14 0.0K
10:22 4,272.29 4,273.89 4,272.29 4,273.86 0.0K
10:23 4,273.93 4,274.90 4,273.77 4,274.24 0.0K
10:24 4,273.93 4,274.74 4,273.82 4,273.93 0.0K
10:25 4,273.84 4,275.37 4,273.81 4,275.19 0.0K
10:26 4,274.73 4,275.78 4,274.73 4,275.38 0.0K
10:27 4,275.55 4,275.63 4,274.56 4,274.75 0.0K
10:28 4,275.07 4,275.07 4,273.92 4,274.34 0.0K
10:29 4,273.91 4,274.27 4,272.09 4,272.29 0.0K
10:30 4,272.40 4,272.40 4,269.97 4,269.97 0.0K
10:31 4,270.10 4,270.10 4,268.61 4,268.80 0.0K
10:32 4,268.23 4,268.33 4,266.70 4,266.93 0.0K
10:33 4,266.85 4,266.85 4,265.61 4,266.59 0.0K
10:34 4,267.26 4,267.91 4,266.54 4,267.18 0.0K
10:35 4,267.15 4,267.33 4,266.62 4,266.86 0.0K
10:36 4,266.89 4,267.24 4,266.85 4,266.92 0.0K
10:37 4,266.81 4,269.31 4,266.81 4,269.31 0.0K
10:38 4,269.29 4,271.33 4,269.29 4,271.33 0.0K
10:39 4,270.63 4,270.63 4,269.61 4,269.61 0.0K
10:40 4,269.67 4,269.73 4,269.19 4,269.64 0.0K
10:41 4,269.81 4,270.30 4,269.36 4,270.30 0.0K
10:42 4,270.47 4,271.31 4,270.19 4,271.08 0.0K
10:43 4,270.78 4,271.33 4,270.51 4,270.87 0.0K
10:44 4,271.05 4,271.50 4,270.37 4,271.06 0.0K
10:45 4,271.04 4,272.52 4,271.03 4,272.52 0.0K
10:46 4,272.48 4,273.05 4,272.33 4,273.02 0.0K
10:47 4,272.87 4,274.46 4,272.87 4,274.33 0.0K
10:48 4,274.34 4,275.58 4,274.34 4,275.12 0.0K
10:49 4,275.13 4,276.41 4,275.13 4,276.35 0.0K
10:50 4,276.47 4,276.50 4,275.97 4,276.50 0.0K
10:51 4,276.44 4,277.42 4,275.86 4,275.90 0.0K
10:52 4,275.92 4,276.22 4,274.69 4,274.72 0.0K
10:53 4,274.68 4,275.85 4,274.61 4,275.78 0.0K
10:54 4,275.80 4,276.21 4,275.50 4,275.95 0.0K
10:55 4,275.79 4,275.79 4,273.42 4,274.23 0.0K
10:56 4,274.27 4,274.75 4,274.26 4,274.75 0.0K
10:57 4,274.66 4,275.43 4,274.38 4,274.98 0.0K
10:58 4,275.42 4,276.06 4,275.10 4,275.10 0.0K
10:59 4,275.41 4,275.41 4,273.56 4,273.84 0.0K
11:00 4,273.73 4,274.90 4,272.54 4,272.82 0.0K
11:01 4,272.79 4,273.76 4,272.52 4,273.76 0.0K
11:02 4,273.77 4,274.10 4,270.72 4,270.72 0.0K
11:03 4,270.73 4,271.58 4,270.48 4,271.42 0.0K
11:04 4,271.41 4,272.09 4,271.41 4,271.51 0.0K
11:05 4,271.50 4,271.57 4,269.91 4,270.08 0.0K
11:06 4,270.04 4,271.72 4,270.04 4,271.14 0.0K
11:07 4,271.34 4,272.36 4,271.12 4,271.61 0.0K
11:08 4,271.76 4,272.86 4,271.76 4,272.45 0.0K
11:09 4,272.38 4,272.43 4,271.58 4,271.64 0.0K
11:10 4,271.64 4,272.03 4,271.11 4,271.55 0.0K
11:11 4,271.65 4,273.63 4,271.65 4,272.76 0.0K
11:12 4,272.81 4,273.14 4,271.80 4,272.91 0.0K
11:13 4,272.93 4,274.71 4,272.93 4,274.71 0.0K
11:14 4,274.68 4,275.06 4,274.21 4,274.77 0.0K
11:15 4,274.49 4,275.60 4,274.49 4,275.42 0.0K
11:16 4,275.78 4,276.00 4,275.41 4,275.73 0.0K
11:17 4,275.70 4,276.55 4,275.34 4,275.38 0.0K
11:18 4,275.60 4,275.64 4,274.69 4,275.31 0.0K
11:19 4,275.33 4,275.85 4,274.74 4,274.77 0.0K
11:20 4,274.94 4,275.41 4,274.75 4,274.92 0.0K
11:21 4,275.17 4,275.33 4,273.83 4,274.75 0.0K
11:22 4,274.72 4,274.89 4,274.10 4,274.10 0.0K
11:23 4,274.14 4,274.15 4,273.02 4,273.69 0.0K
11:24 4,273.70 4,273.81 4,272.72 4,272.77 0.0K
11:25 4,272.72 4,275.11 4,272.72 4,274.81 0.0K
11:26 4,274.89 4,274.89 4,274.34 4,274.70 0.0K
11:27 4,274.32 4,274.37 4,273.44 4,273.72 0.0K
11:28 4,273.83 4,274.37 4,273.13 4,273.14 0.0K
11:29 4,273.12 4,273.59 4,272.89 4,273.16 0.0K
11:30 4,273.12 4,273.12 4,272.12 4,272.55 0.0K
11:31 4,272.52 4,273.26 4,272.47 4,273.26 0.0K
11:32 4,272.75 4,273.31 4,272.44 4,272.70 0.0K
11:33 4,272.86 4,273.20 4,272.47 4,273.07 0.0K
11:34 4,273.13 4,273.14 4,272.54 4,273.14 0.0K
11:35 4,272.86 4,273.54 4,272.86 4,273.18 0.0K
11:36 4,273.11 4,273.69 4,272.21 4,272.26 0.0K
11:37 4,271.91 4,272.15 4,271.48 4,272.11 0.0K
11:38 4,273.28 4,273.91 4,273.14 4,273.78 0.0K
11:39 4,273.97 4,274.59 4,273.54 4,273.68 0.0K
11:40 4,273.86 4,274.62 4,273.73 4,274.41 0.0K
11:41 4,274.54 4,275.26 4,274.31 4,274.31 0.0K
11:42 4,274.45 4,274.68 4,274.40 4,274.40 0.0K
11:43 4,274.57 4,274.89 4,273.78 4,273.80 0.0K
11:44 4,273.85 4,274.42 4,273.68 4,273.94 0.0K
11:45 4,273.84 4,273.84 4,273.24 4,273.43 0.0K
11:46 4,273.65 4,274.43 4,273.65 4,274.14 0.0K
11:47 4,274.38 4,275.07 4,274.18 4,275.05 0.0K
11:48 4,275.03 4,275.51 4,274.79 4,275.50 0.0K
11:49 4,274.74 4,275.67 4,274.70 4,275.57 0.0K
11:50 4,275.55 4,276.09 4,275.53 4,275.69 0.0K
11:51 4,275.77 4,275.97 4,275.44 4,275.49 0.0K
11:52 4,275.68 4,276.09 4,275.29 4,275.29 0.0K
11:53 4,275.28 4,275.38 4,274.96 4,274.98 0.0K
11:54 4,275.03 4,275.15 4,274.80 4,274.90 0.0K
11:55 4,274.25 4,274.39 4,273.36 4,274.05 0.0K
11:56 4,274.25 4,274.86 4,274.12 4,274.72 0.0K
11:57 4,274.76 4,275.01 4,274.67 4,274.79 0.0K
11:58 4,274.73 4,275.15 4,274.39 4,274.82 0.0K
11:59 4,274.85 4,275.59 4,274.74 4,275.59 0.0K
12:00 4,275.59 4,275.80 4,275.25 4,275.60 0.0K
12:01 4,276.08 4,276.73 4,275.86 4,275.86 0.0K
12:02 4,275.71 4,275.76 4,275.34 4,275.66 0.0K
12:03 4,275.70 4,276.49 4,275.70 4,276.32 0.0K
12:04 4,276.28 4,276.29 4,274.32 4,274.94 0.0K
12:05 4,274.90 4,275.02 4,274.18 4,274.58 0.0K
12:06 4,274.68 4,274.93 4,274.35 4,274.43 0.0K
12:07 4,274.65 4,274.75 4,273.52 4,273.52 0.0K
12:08 4,273.88 4,274.18 4,272.58 4,273.49 0.0K
12:09 4,273.29 4,274.05 4,273.05 4,273.99 0.0K
12:10 4,273.90 4,274.38 4,273.52 4,273.79 0.0K
12:11 4,273.79 4,273.79 4,272.16 4,272.16 0.0K
12:12 4,272.22 4,272.59 4,272.22 4,272.41 0.0K
12:13 4,272.44 4,272.44 4,271.99 4,272.14 0.0K
12:14 4,272.10 4,272.33 4,272.07 4,272.29 0.0K
12:15 4,272.42 4,272.73 4,271.98 4,272.02 0.0K
12:16 4,272.05 4,272.09 4,271.05 4,271.05 0.0K
12:17 4,271.05 4,272.21 4,271.04 4,272.21 0.0K
12:18 4,272.61 4,273.82 4,272.43 4,273.80 0.0K
12:19 4,273.71 4,273.94 4,272.98 4,273.06 0.0K
12:20 4,272.98 4,273.07 4,270.21 4,270.24 0.0K
12:21 4,270.35 4,270.69 4,269.98 4,270.68 0.0K
12:22 4,270.68 4,271.00 4,270.09 4,270.66 0.0K
12:23 4,270.64 4,270.82 4,270.08 4,270.49 0.0K
12:24 4,270.63 4,270.72 4,269.95 4,270.29 0.0K
12:25 4,270.07 4,270.42 4,269.75 4,269.77 0.0K
12:26 4,269.48 4,269.61 4,266.86 4,266.95 0.0K
12:27 4,266.94 4,266.94 4,262.55 4,263.49 0.0K
12:28 4,263.84 4,264.22 4,263.28 4,263.37 0.0K
12:29 4,263.76 4,264.11 4,263.38 4,264.01 0.0K
12:30 4,263.59 4,264.20 4,261.72 4,261.72 0.0K
12:31 4,261.66 4,261.83 4,260.18 4,260.44 0.0K
12:32 4,260.05 4,260.05 4,257.72 4,258.43 0.0K
12:33 4,258.31 4,259.71 4,258.12 4,259.71 0.0K
12:34 4,259.76 4,260.79 4,259.49 4,260.61 0.0K
12:35 4,260.57 4,262.16 4,260.55 4,261.94 0.0K
12:36 4,261.55 4,261.76 4,261.20 4,261.39 0.0K
12:37 4,261.37 4,262.14 4,260.96 4,260.96 0.0K
12:38 4,261.14 4,262.17 4,261.08 4,262.03 0.0K
12:39 4,262.08 4,262.56 4,261.92 4,262.34 0.0K
12:40 4,262.89 4,263.13 4,262.28 4,262.38 0.0K
12:41 4,262.32 4,262.63 4,262.15 4,262.63 0.0K
12:42 4,262.63 4,263.03 4,261.82 4,262.00 0.0K
12:43 4,261.92 4,262.78 4,261.87 4,262.59 0.0K
12:44 4,262.29 4,263.15 4,262.26 4,262.90 0.0K
12:45 4,262.98 4,263.51 4,262.86 4,263.41 0.0K
12:46 4,263.50 4,263.91 4,262.76 4,262.76 0.0K
12:47 4,262.86 4,263.62 4,262.86 4,263.46 0.0K
12:48 4,263.54 4,266.24 4,263.48 4,266.17 0.0K
12:49 4,266.38 4,267.36 4,266.29 4,267.10 0.0K
12:50 4,267.26 4,267.33 4,266.13 4,266.17 0.0K
12:51 4,266.63 4,266.66 4,266.33 4,266.63 0.0K
12:52 4,266.46 4,267.65 4,266.46 4,267.65 0.0K
12:53 4,267.67 4,267.73 4,266.27 4,266.54 0.0K
12:54 4,266.80 4,267.07 4,266.38 4,266.60 0.0K
12:55 4,266.34 4,267.14 4,266.34 4,267.14 0.0K
12:56 4,267.09 4,267.14 4,266.38 4,266.56 0.0K
12:57 4,266.74 4,267.22 4,266.48 4,267.17 0.0K
12:58 4,267.43 4,267.43 4,265.60 4,266.13 0.0K
12:59 4,266.14 4,266.71 4,265.70 4,266.44 0.0K
13:00 4,266.41 4,266.98 4,265.92 4,266.62 0.0K
13:01 4,266.85 4,267.20 4,266.49 4,266.49 0.0K
13:02 4,265.98 4,266.04 4,265.08 4,265.34 0.0K
13:03 4,265.07 4,265.37 4,264.69 4,265.34 0.0K
13:04 4,265.32 4,265.32 4,264.48 4,264.95 0.0K
13:05 4,265.02 4,265.52 4,264.11 4,264.38 0.0K
13:06 4,264.01 4,264.38 4,263.39 4,263.73 0.0K
13:07 4,263.45 4,263.65 4,262.98 4,262.98 0.0K
13:08 4,262.80 4,262.81 4,261.91 4,262.18 0.0K
13:09 4,261.86 4,262.16 4,261.31 4,261.51 0.0K
13:10 4,261.41 4,261.92 4,261.25 4,261.75 0.0K
13:11 4,261.71 4,262.85 4,261.71 4,262.69 0.0K
13:12 4,262.83 4,262.89 4,260.04 4,260.04 0.0K
13:13 4,260.04 4,260.29 4,259.17 4,259.17 0.0K
13:14 4,259.25 4,259.44 4,258.36 4,258.92 0.0K
13:15 4,258.55 4,258.91 4,258.11 4,258.50 0.0K
13:16 4,258.03 4,260.29 4,258.03 4,259.97 0.0K
13:17 4,260.02 4,260.14 4,259.18 4,259.94 0.0K
13:18 4,259.98 4,261.37 4,259.94 4,261.10 0.0K
13:19 4,260.87 4,261.49 4,260.81 4,261.03 0.0K
13:20 4,261.03 4,261.74 4,260.97 4,261.74 0.0K
13:21 4,261.78 4,263.44 4,261.59 4,263.42 0.0K
13:22 4,263.96 4,264.03 4,262.43 4,262.55 0.0K
13:23 4,262.92 4,263.30 4,262.72 4,263.30 0.0K
13:24 4,263.34 4,263.39 4,262.64 4,262.64 0.0K
13:25 4,262.62 4,263.27 4,262.49 4,263.19 0.0K
13:26 4,263.19 4,264.37 4,263.18 4,264.37 0.0K
13:27 4,264.41 4,265.27 4,264.40 4,265.18 0.0K
13:28 4,265.24 4,265.53 4,264.94 4,265.33 0.0K
13:29 4,265.31 4,267.09 4,265.31 4,267.01 0.0K
13:30 4,266.84 4,266.84 4,264.65 4,264.65 0.0K
13:31 4,264.71 4,267.34 4,264.56 4,267.34 0.0K
13:32 4,267.42 4,268.68 4,267.42 4,268.68 0.0K
13:33 4,268.48 4,269.97 4,268.48 4,269.73 0.0K
13:34 4,269.64 4,269.91 4,269.58 4,269.77 0.0K
13:35 4,269.79 4,272.31 4,269.33 4,272.31 0.0K
13:36 4,273.54 4,281.88 4,273.54 4,277.00 0.0K
13:37 4,277.24 4,280.66 4,277.24 4,280.66 0.0K
13:38 4,280.75 4,283.65 4,276.75 4,276.85 0.0K
13:39 4,276.86 4,277.78 4,276.55 4,277.60 0.0K
13:40 4,277.95 4,280.43 4,277.95 4,278.87 0.0K
13:41 4,279.04 4,279.04 4,277.14 4,278.86 0.0K
13:42 4,279.19 4,279.73 4,278.72 4,279.30 0.0K
13:43 4,279.58 4,279.58 4,277.62 4,277.62 0.0K
13:44 4,277.56 4,278.42 4,277.48 4,278.15 0.0K
13:45 4,278.10 4,281.53 4,278.10 4,281.53 0.0K
13:46 4,281.53 4,282.16 4,280.71 4,281.89 0.0K
13:47 4,281.83 4,283.80 4,281.67 4,281.67 0.0K
13:48 4,281.79 4,282.09 4,281.61 4,282.05 0.0K
13:49 4,282.05 4,284.18 4,281.48 4,282.66 0.0K
13:50 4,282.36 4,282.36 4,279.29 4,280.63 0.0K
13:51 4,280.56 4,281.20 4,280.32 4,280.72 0.0K
13:52 4,280.80 4,281.45 4,280.80 4,281.29 0.0K
13:53 4,281.22 4,282.03 4,281.22 4,281.38 0.0K
13:54 4,281.60 4,282.22 4,281.08 4,281.73 0.0K
13:55 4,281.10 4,282.14 4,281.05 4,282.14 0.0K
13:56 4,282.10 4,282.57 4,281.83 4,282.43 0.0K
13:57 4,282.38 4,283.88 4,282.38 4,283.63 0.0K
13:58 4,283.59 4,283.88 4,282.86 4,283.88 0.0K
13:59 4,283.62 4,284.19 4,283.29 4,283.58 0.0K
14:00 4,283.59 4,285.19 4,283.46 4,284.84 0.0K
14:01 4,283.77 4,284.65 4,283.44 4,283.73 0.0K
14:02 4,283.68 4,283.76 4,282.65 4,282.89 0.0K
14:03 4,282.82 4,282.82 4,282.08 4,282.10 0.0K
14:04 4,282.27 4,282.95 4,282.03 4,282.84 0.0K
14:05 4,282.93 4,282.97 4,282.46 4,282.54 0.0K
14:06 4,282.64 4,282.64 4,279.79 4,279.79 0.0K
14:07 4,279.90 4,280.70 4,279.10 4,279.10 0.0K
14:08 4,279.12 4,279.29 4,277.84 4,278.24 0.0K
14:09 4,278.11 4,278.87 4,277.83 4,278.08 0.0K
14:10 4,278.44 4,278.55 4,277.89 4,277.89 0.0K
14:11 4,277.82 4,277.85 4,276.73 4,277.02 0.0K
14:12 4,276.84 4,276.84 4,274.40 4,274.40 0.0K
14:13 4,275.33 4,275.70 4,275.04 4,275.25 0.0K
14:14 4,275.26 4,275.42 4,274.13 4,274.13 0.0K
14:15 4,274.16 4,274.49 4,273.44 4,273.44 0.0K
14:16 4,273.32 4,273.44 4,271.16 4,271.23 0.0K
14:17 4,271.41 4,271.59 4,270.61 4,270.77 0.0K
14:18 4,270.53 4,270.95 4,269.72 4,269.72 0.0K
14:19 4,269.38 4,269.39 4,267.30 4,267.56 0.0K
14:20 4,267.57 4,268.36 4,267.57 4,267.68 0.0K
14:21 4,267.60 4,267.60 4,265.59 4,265.83 0.0K
14:22 4,265.70 4,265.99 4,265.51 4,265.69 0.0K
14:23 4,265.72 4,266.29 4,265.26 4,266.14 0.0K
14:24 4,266.38 4,266.41 4,264.37 4,264.61 0.0K
14:25 4,264.57 4,265.25 4,264.19 4,264.51 0.0K
14:26 4,264.50 4,265.22 4,264.48 4,264.75 0.0K
14:27 4,264.95 4,265.03 4,264.54 4,264.69 0.0K
14:28 4,264.92 4,265.32 4,264.56 4,264.93 0.0K
14:29 4,264.90 4,265.00 4,264.24 4,264.24 0.0K
14:30 4,264.68 4,264.68 4,263.11 4,263.38 0.0K
14:31 4,263.63 4,263.73 4,262.92 4,263.20 0.0K
14:32 4,263.05 4,263.95 4,262.97 4,263.83 0.0K
14:33 4,263.74 4,264.21 4,263.29 4,264.21 0.0K
14:34 4,264.35 4,266.27 4,264.08 4,265.73 0.0K
14:35 4,266.15 4,267.51 4,266.07 4,266.95 0.0K
14:36 4,268.02 4,269.01 4,267.79 4,268.51 0.0K
14:37 4,268.45 4,268.45 4,267.19 4,267.58 0.0K
14:38 4,267.73 4,267.73 4,266.58 4,266.98 0.0K
14:39 4,267.11 4,267.93 4,267.04 4,267.78 0.0K
14:40 4,267.80 4,269.36 4,267.65 4,269.36 0.0K
14:41 4,269.18 4,270.61 4,269.00 4,270.61 0.0K
14:42 4,270.94 4,274.83 4,270.94 4,273.87 0.0K
14:43 4,273.83 4,275.55 4,273.83 4,275.43 0.0K
14:44 4,275.45 4,275.51 4,274.77 4,275.46 0.0K
14:45 4,275.48 4,275.90 4,274.99 4,275.87 0.0K
14:46 4,275.90 4,276.08 4,274.82 4,274.96 0.0K
14:47 4,274.98 4,275.62 4,274.24 4,274.32 0.0K
14:48 4,274.30 4,274.63 4,273.64 4,274.59 0.0K
14:49 4,274.63 4,276.10 4,274.28 4,276.10 0.0K
14:50 4,276.13 4,276.54 4,276.12 4,276.47 0.0K
14:51 4,276.26 4,276.87 4,275.71 4,276.87 0.0K
14:52 4,276.86 4,276.86 4,275.39 4,275.44 0.0K
14:53 4,275.40 4,276.44 4,275.40 4,276.44 0.0K
14:54 4,276.68 4,276.76 4,276.04 4,276.51 0.0K
14:55 4,276.65 4,276.68 4,276.25 4,276.66 0.0K
14:56 4,276.48 4,277.47 4,276.48 4,277.19 0.0K
14:57 4,276.93 4,278.09 4,276.83 4,278.03 0.0K
14:58 4,277.84 4,278.02 4,277.19 4,277.55 0.0K
14:59 4,277.26 4,277.88 4,277.04 4,277.09 0.0K
15:00 4,277.18 4,277.18 4,276.18 4,276.46 0.0K
15:01 4,276.06 4,276.06 4,272.46 4,272.46 0.0K
15:02 4,272.38 4,273.39 4,272.38 4,273.09 0.0K
15:03 4,272.82 4,272.82 4,271.06 4,271.46 0.0K
15:04 4,271.85 4,271.90 4,270.67 4,270.67 0.0K
15:05 4,270.23 4,271.23 4,270.11 4,271.13 0.0K
15:06 4,271.48 4,271.72 4,271.11 4,271.36 0.0K
15:07 4,271.46 4,271.97 4,271.19 4,271.83 0.0K
15:08 4,272.07 4,272.36 4,271.76 4,272.14 0.0K
15:09 4,272.57 4,272.78 4,272.11 4,272.40 0.0K
15:10 4,272.54 4,273.25 4,272.34 4,273.15 0.0K
15:11 4,273.07 4,273.74 4,273.07 4,273.54 0.0K
15:12 4,273.61 4,273.75 4,272.76 4,273.75 0.0K
15:13 4,274.93 4,275.84 4,274.93 4,275.11 0.0K
15:14 4,275.41 4,275.56 4,274.96 4,275.56 0.0K
15:15 4,275.72 4,276.03 4,275.25 4,275.74 0.0K
15:16 4,275.70 4,275.71 4,275.08 4,275.39 0.0K
15:17 4,275.37 4,275.58 4,272.63 4,272.63 0.0K
15:18 4,272.60 4,272.61 4,271.46 4,271.46 0.0K
15:19 4,271.46 4,271.48 4,269.74 4,269.84 0.0K
15:20 4,269.81 4,270.41 4,268.95 4,268.95 0.0K
15:21 4,268.64 4,268.73 4,267.80 4,268.32 0.0K
15:22 4,268.59 4,268.85 4,267.71 4,267.93 0.0K
15:23 4,268.00 4,268.00 4,267.62 4,267.82 0.0K
15:24 4,268.10 4,268.38 4,267.77 4,267.90 0.0K
15:25 4,267.83 4,269.52 4,267.72 4,269.48 0.0K
15:26 4,269.46 4,270.18 4,269.46 4,269.83 0.0K
15:27 4,269.87 4,270.42 4,269.84 4,270.38 0.0K
15:28 4,271.15 4,271.15 4,270.11 4,270.55 0.0K
15:29 4,270.69 4,270.69 4,268.47 4,268.78 0.0K
15:30 4,265.84 4,267.73 4,265.08 4,265.08 0.0K
15:31 4,265.10 4,266.90 4,265.10 4,266.53 0.0K
15:32 4,267.09 4,270.54 4,266.92 4,270.53 0.0K
15:33 4,270.54 4,272.50 4,268.25 4,268.93 0.0K
15:34 4,267.28 4,267.71 4,262.74 4,263.63 0.0K
15:35 4,263.17 4,264.29 4,262.79 4,263.41 0.0K
15:36 4,263.68 4,263.99 4,261.90 4,262.33 0.0K
15:37 4,262.24 4,265.85 4,262.24 4,265.47 0.0K
15:38 4,266.27 4,269.06 4,266.27 4,267.91 0.0K
15:39 4,267.91 4,270.41 4,267.01 4,267.51 0.0K
15:40 4,268.32 4,268.32 4,264.73 4,264.73 0.0K
15:41 4,264.90 4,265.94 4,264.69 4,265.91 0.0K
15:42 4,265.65 4,267.68 4,265.65 4,267.22 0.0K
15:43 4,267.62 4,268.43 4,267.32 4,267.60 0.0K
15:44 4,267.56 4,269.64 4,267.56 4,268.54 0.0K
15:45 4,268.67 4,269.73 4,268.67 4,269.73 0.0K
15:46 4,269.39 4,269.65 4,268.82 4,268.95 0.0K
15:47 4,268.95 4,268.95 4,265.55 4,265.78 0.0K
15:48 4,265.96 4,266.40 4,263.50 4,264.40 0.0K
15:49 4,264.11 4,267.42 4,264.11 4,267.15 0.0K
15:50 4,267.70 4,268.28 4,267.05 4,267.31 0.0K
15:51 4,269.02 4,270.61 4,269.02 4,270.27 0.0K
15:52 4,270.31 4,272.58 4,270.31 4,272.58 0.0K
15:53 4,273.20 4,273.48 4,272.22 4,273.48 0.0K
15:54 4,273.73 4,273.73 4,272.31 4,272.31 0.0K
15:55 4,272.29 4,272.87 4,271.82 4,272.11 0.0K
15:56 4,272.00 4,273.35 4,271.51 4,272.25 0.0K
15:57 4,272.21 4,272.32 4,270.14 4,270.92 0.0K
15:58 4,270.90 4,272.17 4,270.58 4,272.16 0.0K
15:59 4,272.34 4,272.34 4,269.81 4,271.73 0.0K
16:00 4,271.32 4,272.46 4,270.81 4,271.31 0.0K
16:01 4,271.31 4,271.31 4,268.70 4,269.14 0.0K
16:02 4,268.09 4,268.32 4,266.02 4,266.02 0.0K
16:03 4,265.64 4,265.86 4,263.46 4,263.49 0.0K
16:04 4,263.29 4,263.29 4,261.20 4,262.53 0.0K
16:05 4,262.39 4,262.39 4,259.71 4,260.74 0.0K
16:06 4,260.79 4,261.06 4,259.56 4,260.37 0.0K
16:07 4,260.33 4,260.44 4,259.22 4,260.44 0.0K
16:08 4,260.12 4,260.43 4,259.35 4,259.82 0.0K
16:09 4,259.79 4,260.63 4,259.62 4,259.92 0.0K
16:10 4,260.07 4,260.12 4,259.27 4,259.41 0.0K
16:11 4,259.45 4,259.45 4,257.39 4,257.51 0.0K
16:12 4,257.49 4,257.99 4,257.17 4,257.99 0.0K
16:13 4,257.95 4,258.29 4,255.24 4,255.24 0.0K
16:14 4,255.68 4,256.16 4,254.96 4,255.38 0.0K
16:15 4,254.90 4,254.90 4,253.50 4,253.86 0.0K
16:16 4,253.19 4,254.93 4,253.19 4,254.59 0.0K
16:17 4,254.60 4,254.92 4,253.99 4,254.02 0.0K
16:18 4,254.85 4,254.85 4,253.91 4,254.03 0.0K
16:19 4,253.61 4,254.31 4,253.61 4,254.03 0.0K
16:20 4,253.96 4,254.53 4,253.57 4,254.18 0.0K
16:21 4,254.36 4,254.36 4,251.56 4,251.74 0.0K
16:22 4,252.24 4,252.43 4,250.97 4,250.97 0.0K
16:23 4,250.93 4,252.10 4,250.93 4,252.10 0.0K
16:24 4,252.38 4,252.71 4,250.96 4,250.96 0.0K
16:25 4,250.86 4,253.03 4,250.86 4,252.19 0.0K
16:26 4,252.36 4,252.46 4,251.05 4,251.09 0.0K
16:27 4,251.44 4,251.83 4,249.37 4,249.37 0.0K
16:28 4,249.37 4,249.63 4,248.29 4,249.45 0.0K
16:29 4,249.42 4,251.97 4,249.42 4,251.82 0.0K
16:30 4,252.03 4,252.57 4,251.91 4,252.57 0.0K
16:31 4,252.59 4,252.78 4,252.45 4,252.69 0.0K
16:32 4,252.72 4,252.74 4,251.28 4,251.45 0.0K
16:33 4,251.94 4,252.43 4,251.60 4,251.60 0.0K
16:34 4,251.54 4,251.88 4,250.84 4,251.17 0.0K
16:35 4,251.24 4,252.17 4,250.63 4,251.60 0.0K
16:36 4,251.85 4,252.66 4,251.85 4,252.28 0.0K
16:37 4,252.24 4,252.58 4,251.58 4,252.56 0.0K
16:38 4,252.44 4,252.82 4,252.21 4,252.47 0.0K
16:39 4,252.79 4,252.91 4,252.04 4,252.04 0.0K
16:40 4,252.03 4,252.48 4,251.75 4,252.36 0.0K
16:41 4,252.77 4,252.77 4,250.59 4,250.69 0.0K
16:42 4,249.55 4,249.55 4,247.75 4,248.12 0.0K
16:43 4,247.81 4,248.95 4,247.68 4,248.62 0.0K
16:44 4,248.85 4,249.39 4,248.85 4,249.39 0.0K
16:45 4,249.36 4,249.41 4,249.10 4,249.18 0.0K
16:46 4,249.20 4,249.83 4,248.78 4,249.55 0.0K
16:47 4,248.85 4,251.16 4,248.67 4,249.76 0.0K
16:48 4,249.54 4,250.13 4,249.22 4,249.47 0.0K
16:49 4,249.45 4,249.45 4,249.00 4,249.00 0.0K
16:50 4,248.75 4,249.57 4,248.54 4,248.69 0.0K
16:51 4,248.76 4,248.80 4,247.79 4,247.84 0.0K
16:52 4,247.14 4,247.21 4,246.15 4,246.34 0.0K
16:53 4,246.41 4,246.79 4,245.90 4,246.79 0.0K
16:54 4,246.46 4,247.52 4,246.43 4,247.15 0.0K
16:55 4,247.29 4,247.67 4,247.16 4,247.53 0.0K
16:56 4,247.56 4,247.71 4,247.39 4,247.43 0.0K
16:57 4,247.47 4,247.59 4,247.14 4,247.55 0.0K
16:58 4,247.55 4,247.55 4,247.25 4,247.34 0.0K
16:59 4,247.34 4,247.66 4,237.62 4,237.68 0.0K
17:00 4,237.72 4,237.99 4,237.16 4,237.16 0.0K
17:01 4,237.21 4,237.21 4,236.78 4,236.87 0.0K
17:02 4,236.91 4,236.93 4,236.32 4,236.32 0.0K
17:03 4,236.32 4,236.32 4,235.02 4,235.08 0.0K
17:04 4,234.97 4,235.04 4,234.37 4,234.55 0.0K
17:05 4,234.79 4,235.03 4,234.48 4,234.92 0.0K
17:06 4,234.99 4,234.99 4,234.58 4,234.77 0.0K
17:07 4,234.81 4,234.94 4,234.49 4,234.56 0.0K
17:08 4,234.51 4,234.59 4,233.73 4,233.80 0.0K
17:09 4,233.75 4,233.86 4,233.50 4,233.67 0.0K
17:10 4,233.97 4,234.13 4,233.89 4,234.02 0.0K
17:11 4,234.02 4,234.32 4,233.88 4,234.24 0.0K
17:12 4,234.13 4,234.76 4,234.10 4,234.63 0.0K
17:13 4,234.78 4,234.92 4,234.46 4,234.74 0.0K
17:14 4,234.68 4,234.77 4,234.36 4,234.54 0.0K
17:15 4,235.30 4,235.78 4,235.30 4,235.78 0.0K
17:16 4,236.02 4,236.02 4,236.02 4,236.02 0.0K
17:17 4,236.26 4,236.26 4,236.26 4,236.26 0.0K
17:18 4,236.50 4,236.50 4,236.02 4,236.02 0.0K
17:19 4,236.26 4,236.46 4,235.98 4,235.98 0.0K
17:20 4,236.21 4,236.34 4,236.10 4,236.10 0.0K
17:21 4,235.90 4,235.90 4,235.90 4,235.90 0.0K
17:22 4,236.14 4,236.64 4,236.14 4,236.64 0.0K
17:24 4,236.45 4,236.45 4,236.09 4,236.21 0.0K
17:29 4,236.49 4,236.49 4,235.57 4,235.57 0.0K
17:30 4,235.57 4,235.57 4,235.57 4,235.57 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4,066.21 4,119.69 4,043.24 4,116.01 0.0M
2025-09-28 4,085.16 4,112.59 4,069.51 4,082.14 0.0M
2025-09-26 4,085.16 4,112.59 4,069.51 4,082.14 0.0M
2025-09-25 4,214.17 4,214.17 4,135.67 4,135.67 0.0M
2025-09-24 4,238.16 4,244.92 4,214.36 4,234.52 0.0M
2025-09-23 4,276.53 4,285.37 4,233.39 4,235.57 0.0M
2025-09-22 4,305.32 4,309.14 4,250.68 4,271.64 0.0M
2025-09-19 4,312.54 4,337.69 4,301.68 4,302.53 0.0M
2025-09-18 4,244.03 4,325.41 4,244.03 4,299.22 0.0M
2025-09-17 4,228.19 4,244.57 4,205.63 4,226.09 0.0M
2025-09-16 4,227.64 4,253.11 4,204.84 4,211.05 0.0M
2025-09-15 4,241.98 4,270.53 4,215.79 4,224.79 0.0M
2025-09-12 4,252.12 4,280.00 4,239.85 4,240.44 0.0M
2025-09-11 4,244.36 4,264.17 4,227.57 4,254.80 0.0M
2025-09-10 4,222.61 4,288.61 4,213.83 4,256.82 0.0M
2025-09-09 4,235.34 4,246.38 4,208.44 4,223.50 0.0M
2025-09-08 4,282.21 4,283.11 4,218.98 4,241.53 0.0M
2025-09-05 4,289.56 4,302.91 4,261.08 4,270.83 0.0M
2025-09-04 4,294.83 4,306.04 4,260.99 4,286.12 0.0M
2025-09-03 4,237.43 4,297.09 4,227.52 4,296.82 0.0M
2025-09-02 4,271.32 4,295.16 4,221.30 4,221.30 0.0M
2025-09-01 4,257.44 4,291.38 4,257.11 4,265.44 0.0M
2025-08-29 4,238.76 4,242.71 4,206.53 4,219.16 0.0M
2025-08-28 4,246.69 4,264.42 4,231.57 4,238.96 0.0M
2025-08-27 4,195.82 4,241.22 4,193.28 4,219.52 0.0M
2025-08-26 4,212.78 4,236.54 4,178.75 4,181.63 0.0M
2025-08-25 4,250.84 4,264.27 4,220.05 4,237.91 0.0M
2025-08-22 4,191.64 4,274.44 4,191.64 4,241.47 0.0M
2025-08-21 4,183.88 4,199.59 4,159.39 4,198.42 0.0M
2025-08-20 4,165.10 4,229.00 4,157.86 4,203.89 0.0M
2025-08-19 4,150.69 4,181.31 4,118.05 4,162.85 0.0M
2025-08-18 4,109.47 4,159.83 4,090.17 4,156.41 0.0M
2025-08-15 4,042.54 4,072.59 4,039.90 4,057.06 0.0M
2025-08-14 4,028.41 4,039.83 3,990.83 4,018.11 0.0M
2025-08-13 3,986.08 4,014.14 3,978.03 4,008.83 0.0M
2025-08-12 3,950.51 3,969.39 3,932.65 3,962.07 0.0M
2025-08-11 3,979.30 3,990.56 3,932.98 3,945.09 0.0M
2025-08-08 3,981.60 4,005.49 3,932.04 3,941.21 0.0M
2025-08-07 3,832.01 3,981.82 3,809.59 3,932.14 0.0M
2025-08-06 3,965.49 3,972.99 3,824.08 3,825.00 0.0M
2025-08-05 3,971.99 3,976.58 3,942.95 3,947.24 0.0M
2025-08-04 3,941.13 3,957.16 3,914.58 3,945.85 0.0M
2025-08-01 3,885.78 3,929.17 3,841.31 3,906.09 0.0M
2025-07-31 4,057.37 4,076.02 3,987.30 3,988.26 0.0M
2025-07-30 4,150.68 4,150.68 4,056.73 4,060.65 0.0M
2025-07-29 4,433.83 4,440.17 4,036.81 4,142.52 0.0M
2025-07-28 4,488.72 4,500.65 4,407.15 4,419.82 0.0M
2025-07-25 4,422.35 4,466.37 4,405.67 4,422.01 0.0M
2025-07-24 4,370.75 4,455.04 4,370.24 4,426.94 0.0M
2025-07-23 4,266.29 4,352.81 4,266.25 4,350.23 0.0M
2025-07-22 4,197.35 4,244.58 4,157.55 4,226.02 0.0M
2025-07-21 4,230.28 4,238.49 4,179.73 4,186.77 0.0M
2025-07-18 4,249.11 4,279.84 4,229.35 4,232.90 0.0M
2025-07-17 4,250.46 4,273.48 4,231.63 4,239.55 0.0M
2025-07-16 4,255.34 4,287.94 4,228.89 4,264.83 0.0M
2025-07-15 4,290.31 4,335.18 4,259.67 4,261.51 0.0M
2025-07-14 4,272.65 4,321.20 4,268.56 4,303.31 0.0M
2025-07-11 4,377.67 4,385.75 4,281.69 4,282.99 0.0M
2025-07-10 4,317.73 4,386.67 4,317.73 4,383.60 0.0M
2025-07-09 4,303.15 4,309.81 4,271.53 4,294.09 0.0M
2025-07-08 4,250.76 4,316.69 4,234.04 4,314.01 0.0M
2025-07-07 4,273.14 4,277.54 4,232.27 4,248.06 0.0M
2025-07-04 4,195.26 4,301.93 4,169.89 4,290.04 0.0M
2025-07-03 4,256.93 4,274.75 4,200.57 4,218.98 0.0M
2025-07-02 4,275.40 4,277.74 4,223.09 4,249.81 0.0M
2025-07-01 4,244.44 4,260.94 4,185.16 4,255.16 0.0M
2025-06-30 4,270.42 4,290.24 4,230.73 4,242.73 0.0M
2025-06-27 4,238.31 4,292.30 4,221.66 4,251.74 0.0M
2025-06-26 4,237.87 4,272.04 4,220.19 4,225.05 0.0M
2025-06-25 4,320.46 4,344.80 4,245.70 4,247.31 0.0M
2025-06-24 4,364.17 4,386.36 4,312.72 4,330.55 0.0M
2025-06-23 4,359.29 4,379.70 4,299.89 4,321.54 0.0M
2025-06-20 4,471.30 4,471.30 4,404.41 4,408.67 0.0M
2025-06-19 4,423.75 4,482.10 4,404.53 4,461.37 0.0M
2025-06-18 4,458.74 4,476.52 4,424.22 4,446.79 0.0M
2025-06-17 4,559.57 4,573.61 4,480.84 4,500.42 0.0M
2025-06-16 4,655.82 4,661.00 4,583.56 4,597.33 0.0M
2025-06-13 4,683.47 4,731.32 4,652.81 4,656.72 0.0M
2025-06-12 4,688.28 4,704.81 4,665.39 4,696.34 0.0M
2025-06-11 4,687.80 4,707.64 4,664.57 4,699.43 0.0M
2025-06-10 4,617.97 4,696.56 4,608.13 4,696.56 0.0M
2025-06-09 4,583.83 4,587.16 4,578.04 4,583.98 0.0M
2025-06-07 4,531.32 4,575.56 4,575.56 4,575.56 0.0M
2025-06-06 4,531.32 4,583.37 4,519.87 4,575.56 0.0M
2025-06-05 4,514.73 4,526.02 4,505.53 4,518.39 0.0M
2025-06-04 4,467.31 4,515.90 4,463.09 4,512.56 0.0M
2025-06-03 4,492.52 4,498.75 4,420.10 4,436.20 0.0M
2025-06-02 4,438.12 4,482.23 4,419.14 4,471.90 0.0M
2025-05-30 4,387.58 4,403.78 4,384.50 4,403.06 0.0M
2025-05-29 4,392.76 4,397.07 4,392.56 4,396.35 0.0M
2025-05-28 4,444.82 4,449.33 4,392.26 4,393.18 0.0M
2025-05-27 4,415.96 4,469.02 4,412.27 4,442.75 0.0M
2025-05-26 4,380.69 4,415.32 4,374.44 4,413.57 0.0M
2025-05-23 4,396.66 4,423.97 4,287.15 4,335.95 0.0M
2025-05-22 4,396.91 4,400.82 4,336.65 4,369.88 0.0M
2025-05-21 4,375.90 4,435.99 4,367.83 4,434.32 0.0M
2025-05-20 4,363.20 4,423.29 4,345.91 4,397.29 0.0M
2025-05-19 4,295.96 4,323.23 4,266.18 4,323.10 0.0M
2025-05-16 4,309.30 4,361.75 4,259.49 4,294.01 0.0M
2025-05-15 4,201.74 4,278.44 4,200.89 4,266.21 0.0M
2025-05-14 4,257.65 4,306.17 4,231.77 4,239.42 0.0M
2025-05-13 4,304.73 4,334.33 4,245.06 4,255.43 0.0M
2025-05-12 4,146.73 4,288.94 4,113.23 4,288.57 0.0M
2025-05-09 4,247.37 4,300.97 4,237.63 4,282.79 0.0M
2025-05-08 4,264.00 4,305.39 4,193.38 4,220.54 0.0M
2025-05-07 4,291.57 4,365.71 4,272.88 4,274.48 0.0M
2025-05-06 4,412.63 4,416.82 4,325.81 4,329.39 0.0M
2025-05-05 4,449.32 4,456.70 4,403.97 4,433.26 0.0M
2025-05-02 4,376.74 4,433.14 4,372.94 4,418.63 0.0M
2025-05-01 4,380.13 4,423.00 4,339.44 4,355.68 0.0M
2025-04-30 4,298.54 4,386.72 4,281.58 4,359.77 0.0M
2025-04-29 4,175.30 4,293.57 4,173.03 4,280.23 0.0M
2025-04-28 4,194.97 4,230.25 4,181.72 4,220.02 0.0M
2025-04-25 4,189.80 4,191.17 4,147.62 4,178.47 0.0M
2025-04-24 4,119.44 4,193.19 4,113.27 4,184.53 0.0M
2025-04-23 4,087.05 4,171.33 4,076.13 4,156.17 0.0M
2025-04-22 4,137.82 4,139.41 3,974.27 4,028.52 0.0M
2025-04-17 4,133.86 4,139.70 4,122.75 4,138.81 0.0M
2025-04-16 4,139.53 4,163.30 4,104.00 4,139.21 0.0M
2025-04-15 4,182.19 4,222.88 4,163.96 4,175.22 0.0M
2025-04-14 4,156.98 4,177.29 4,129.96 4,167.70 0.0M
2025-04-11 4,016.36 4,069.88 3,980.80 4,040.73 0.0M
2025-04-10 3,907.93 4,292.29 3,906.95 4,019.92 0.0M
2025-04-09 4,028.89 4,037.54 3,853.10 3,881.25 0.0M
2025-04-08 4,099.69 4,186.85 4,055.32 4,144.15 0.0M
2025-04-07 4,102.49 4,205.66 3,912.97 4,060.14 0.0M
2025-04-04 4,315.94 4,363.63 4,170.29 4,187.70 0.0M
2025-04-03 4,319.62 4,421.40 4,318.20 4,362.60 0.0M
2025-04-02 4,409.30 4,413.30 4,331.51 4,392.35 0.0M
2025-04-01 4,498.41 4,511.96 4,447.46 4,463.50 0.0M
2025-03-31 4,487.11 4,490.68 4,415.97 4,433.99 0.0M
2025-03-28 4,504.69 4,545.38 4,498.90 4,510.42 0.0M
2025-03-27 4,497.42 4,508.64 4,472.51 4,490.61 0.0M
2025-03-26 4,587.86 4,603.69 4,522.18 4,524.02 0.0M
2025-03-25 4,621.85 4,666.78 4,591.14 4,591.25 0.0M
2025-03-24 4,651.46 4,652.52 4,568.80 4,611.93 0.0M
2025-03-21 4,729.84 4,732.10 4,634.63 4,654.82 0.0M
2025-03-20 4,717.78 4,748.83 4,708.32 4,734.51 0.0M
2025-03-19 4,739.04 4,754.48 4,700.29 4,738.99 0.0M
2025-03-18 4,766.32 4,817.97 4,736.46 4,737.98 0.0M
2025-03-17 4,725.46 4,769.86 4,721.39 4,733.08 0.0M
2025-03-14 4,686.10 4,714.46 4,653.91 4,711.19 0.0M
2025-03-13 4,632.97 4,710.02 4,626.03 4,660.02 0.0M
2025-03-12 4,600.38 4,684.80 4,572.54 4,623.25 0.0M
2025-03-11 4,727.61 4,738.55 4,589.69 4,590.98 0.0M
2025-03-10 4,946.46 4,968.17 4,715.94 4,743.30 0.0M
2025-03-07 4,942.42 4,989.57 4,920.39 4,942.32 0.0M
2025-03-06 5,086.95 5,092.91 4,942.54 4,972.49 0.0M
2025-03-05 5,083.42 5,161.55 5,082.51 5,098.05 0.0M
2025-03-04 5,137.50 5,176.77 5,068.98 5,072.45 0.0M
2025-03-03 5,192.52 5,205.62 5,153.40 5,162.66 0.0M
2025-02-28 5,163.32 5,178.36 5,126.61 5,166.96 0.0M
2025-02-27 5,133.29 5,187.02 5,119.31 5,173.73 0.0M
2025-02-26 5,235.88 5,245.14 5,177.81 5,187.81 0.0M
2025-02-25 5,156.18 5,276.23 5,156.17 5,224.38 0.0M
2025-02-24 5,133.53 5,151.65 5,097.43 5,131.61 0.0M
2025-02-21 5,027.52 5,114.45 5,027.52 5,106.98 0.0M
2025-02-20 5,011.90 5,029.36 4,984.61 5,027.88 0.0M
2025-02-19 4,992.91 5,052.58 4,990.08 5,031.76 0.0M
2025-02-18 4,970.53 5,042.12 4,935.75 5,024.90 0.0M
2025-02-17 4,923.80 4,962.49 4,922.56 4,951.08 0.0M
2025-02-14 4,946.90 4,951.34 4,897.61 4,914.84 0.0M
2025-02-13 4,969.34 4,987.15 4,920.39 4,944.80 0.0M
2025-02-12 4,950.54 4,966.74 4,900.69 4,925.20 0.0M
2025-02-11 4,968.46 4,993.14 4,954.59 4,969.16 0.0M
2025-02-10 5,012.19 5,034.87 4,998.79 4,999.41 0.0M
2025-02-07 5,046.22 5,105.60 5,026.87 5,035.35 0.0M
2025-02-06 5,051.87 5,084.90 5,023.06 5,080.96 0.0M
2025-02-05 4,909.95 5,015.48 4,906.97 5,015.48 0.0M
2025-02-04 4,978.33 4,984.51 4,898.34 4,917.90 0.0M
2025-02-03 4,962.06 4,986.65 4,923.11 4,974.33 0.0M
2025-01-31 5,075.50 5,084.07 5,040.45 5,043.10 0.0M
2025-01-30 5,003.11 5,035.16 5,003.10 5,034.43 0.0M
2025-01-29 5,024.43 5,062.63 5,013.92 5,016.78 0.0M
2025-01-28 5,055.58 5,066.03 5,010.96 5,017.06 0.0M
2025-01-27 5,018.02 5,059.41 4,987.32 5,058.87 0.0M
2025-01-24 4,959.26 5,154.25 4,913.83 5,019.67 0.0M
2025-01-23 4,945.77 4,967.10 4,914.05 4,937.89 0.0M
2025-01-22 4,970.41 5,002.27 4,926.33 4,938.97 0.0M
2025-01-21 4,830.16 4,927.34 4,821.93 4,920.24 0.0M
2025-01-20 4,860.41 4,896.26 4,818.06 4,819.23 0.0M
2025-01-17 4,933.08 4,944.07 4,870.07 4,885.46 0.0M
2025-01-16 4,895.61 4,926.89 4,866.32 4,925.67 0.0M
2025-01-15 4,802.56 4,888.03 4,801.12 4,888.03 0.0M
2025-01-14 4,944.81 4,970.93 4,843.99 4,847.03 0.0M
2025-01-13 4,979.98 4,993.79 4,927.40 4,927.40 0.0M
2025-01-10 4,990.93 5,046.26 4,990.93 5,021.24 0.0M
2025-01-09 4,931.46 5,011.21 4,931.46 5,007.52 0.0M
2025-01-08 4,919.10 4,983.03 4,917.07 4,948.45 0.0M
2025-01-07 4,882.65 4,938.56 4,875.60 4,910.45 0.0M
2025-01-03 4,972.14 4,978.83 4,927.64 4,977.35 0.0M
2025-01-02 4,936.12 4,995.63 4,917.84 4,988.66 0.0M