NASDAQ OMX Nordic Transportation SEK (NOMXNTPSEK)

NOMXNTPSEK
🏛️ 瑞典 →
2,239.19
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 2,310.70 2,310.70 2,305.26 2,305.26 0.0K
09:01 2,305.34 2,310.22 2,305.34 2,306.46 0.0K
09:02 2,306.43 2,306.59 2,303.93 2,304.10 0.0K
09:03 2,304.04 2,307.43 2,304.04 2,304.77 0.0K
09:04 2,303.98 2,304.97 2,303.98 2,304.52 0.0K
09:05 2,305.13 2,306.73 2,304.78 2,306.19 0.0K
09:06 2,306.31 2,306.31 2,304.40 2,304.47 0.0K
09:07 2,304.53 2,305.30 2,302.73 2,303.84 0.0K
09:08 2,303.72 2,304.28 2,302.17 2,302.32 0.0K
09:09 2,302.84 2,302.87 2,301.86 2,301.86 0.0K
09:10 2,301.75 2,304.74 2,301.15 2,304.74 0.0K
09:11 2,304.85 2,305.82 2,304.48 2,305.19 0.0K
09:12 2,306.13 2,307.51 2,306.13 2,306.84 0.0K
09:13 2,306.14 2,306.26 2,305.44 2,305.44 0.0K
09:14 2,304.97 2,306.22 2,304.85 2,305.41 0.0K
09:15 2,305.39 2,306.74 2,305.39 2,305.49 0.0K
09:16 2,305.54 2,306.98 2,305.54 2,306.42 0.0K
09:17 2,306.40 2,307.07 2,306.36 2,306.37 0.0K
09:18 2,306.46 2,307.10 2,306.36 2,306.36 0.0K
09:19 2,306.43 2,308.88 2,306.40 2,308.10 0.0K
09:20 2,309.23 2,311.26 2,309.23 2,310.56 0.0K
09:21 2,310.58 2,311.58 2,309.77 2,310.00 0.0K
09:22 2,309.74 2,309.76 2,307.20 2,307.41 0.0K
09:23 2,307.59 2,307.61 2,306.17 2,306.17 0.0K
09:24 2,306.15 2,307.12 2,306.04 2,306.58 0.0K
09:25 2,306.57 2,306.72 2,304.91 2,305.60 0.0K
09:26 2,305.55 2,305.55 2,302.93 2,303.47 0.0K
09:27 2,303.67 2,304.08 2,303.60 2,304.01 0.0K
09:28 2,303.95 2,304.08 2,303.89 2,303.95 0.0K
09:29 2,304.50 2,305.06 2,304.11 2,305.06 0.0K
09:30 2,306.11 2,307.32 2,305.98 2,307.14 0.0K
09:31 2,305.91 2,307.28 2,305.86 2,307.14 0.0K
09:32 2,307.00 2,307.00 2,304.20 2,304.47 0.0K
09:33 2,304.57 2,305.71 2,304.35 2,305.70 0.0K
09:34 2,305.76 2,306.87 2,305.60 2,305.86 0.0K
09:35 2,305.93 2,306.97 2,305.82 2,306.88 0.0K
09:36 2,306.86 2,308.66 2,306.74 2,308.45 0.0K
09:37 2,308.39 2,308.60 2,308.31 2,308.45 0.0K
09:38 2,308.44 2,309.84 2,307.83 2,309.84 0.0K
09:39 2,309.82 2,310.48 2,309.40 2,309.52 0.0K
09:40 2,309.43 2,309.57 2,309.39 2,309.51 0.0K
09:41 2,309.41 2,309.43 2,308.70 2,308.73 0.0K
09:42 2,308.73 2,308.73 2,305.69 2,306.82 0.0K
09:43 2,306.85 2,307.01 2,306.83 2,306.92 0.0K
09:44 2,306.78 2,307.12 2,306.78 2,307.03 0.0K
09:45 2,307.12 2,307.98 2,305.15 2,307.58 0.0K
09:46 2,308.00 2,308.12 2,306.14 2,306.14 0.0K
09:47 2,306.15 2,308.53 2,306.10 2,308.22 0.0K
09:48 2,308.25 2,308.96 2,308.19 2,308.31 0.0K
09:49 2,308.33 2,309.96 2,308.23 2,309.96 0.0K
09:50 2,309.89 2,310.34 2,309.88 2,310.25 0.0K
09:51 2,309.61 2,309.61 2,309.42 2,309.55 0.0K
09:52 2,309.55 2,309.55 2,307.84 2,307.91 0.0K
09:53 2,307.91 2,309.17 2,307.62 2,308.23 0.0K
09:54 2,308.30 2,308.46 2,307.72 2,308.20 0.0K
09:55 2,308.20 2,310.11 2,308.20 2,310.11 0.0K
09:56 2,310.15 2,312.20 2,309.94 2,312.04 0.0K
09:57 2,310.76 2,313.62 2,310.70 2,313.58 0.0K
09:58 2,313.63 2,314.83 2,313.54 2,314.05 0.0K
09:59 2,313.96 2,313.96 2,312.85 2,312.85 0.0K
10:00 2,312.86 2,312.97 2,312.30 2,312.31 0.0K
10:01 2,312.29 2,312.29 2,311.85 2,311.85 0.0K
10:02 2,311.55 2,311.55 2,309.16 2,309.90 0.0K
10:03 2,309.17 2,309.50 2,308.84 2,308.99 0.0K
10:04 2,308.97 2,309.68 2,308.95 2,309.30 0.0K
10:05 2,309.30 2,310.62 2,309.25 2,310.53 0.0K
10:06 2,310.53 2,311.78 2,309.71 2,309.71 0.0K
10:07 2,310.55 2,311.44 2,310.55 2,311.09 0.0K
10:08 2,311.02 2,311.05 2,308.13 2,308.13 0.0K
10:09 2,308.18 2,308.65 2,306.79 2,306.86 0.0K
10:10 2,306.25 2,307.19 2,306.25 2,307.19 0.0K
10:11 2,307.26 2,307.74 2,307.03 2,307.05 0.0K
10:12 2,307.07 2,308.35 2,306.87 2,306.87 0.0K
10:13 2,306.76 2,306.77 2,306.52 2,306.64 0.0K
10:14 2,306.47 2,306.62 2,306.28 2,306.45 0.0K
10:15 2,306.45 2,307.73 2,306.40 2,307.73 0.0K
10:16 2,307.61 2,307.83 2,307.50 2,307.76 0.0K
10:17 2,307.85 2,307.87 2,307.65 2,307.69 0.0K
10:18 2,307.67 2,308.39 2,307.56 2,308.32 0.0K
10:19 2,308.32 2,308.57 2,308.29 2,308.47 0.0K
10:20 2,308.52 2,308.52 2,307.92 2,308.01 0.0K
10:21 2,308.00 2,309.82 2,308.00 2,309.74 0.0K
10:22 2,309.66 2,312.55 2,308.76 2,312.55 0.0K
10:23 2,312.57 2,312.90 2,312.08 2,312.86 0.0K
10:24 2,312.76 2,314.60 2,312.57 2,314.57 0.0K
10:25 2,313.92 2,314.61 2,313.83 2,314.61 0.0K
10:26 2,314.58 2,314.59 2,313.79 2,314.22 0.0K
10:27 2,314.22 2,314.37 2,314.03 2,314.32 0.0K
10:28 2,314.36 2,316.04 2,314.36 2,315.28 0.0K
10:29 2,315.26 2,315.38 2,314.45 2,314.79 0.0K
10:30 2,314.72 2,316.90 2,314.72 2,316.23 0.0K
10:31 2,316.20 2,316.60 2,316.17 2,316.17 0.0K
10:32 2,316.27 2,316.41 2,314.87 2,315.47 0.0K
10:33 2,315.45 2,315.73 2,315.35 2,315.58 0.0K
10:34 2,315.71 2,316.86 2,315.68 2,316.84 0.0K
10:35 2,316.72 2,317.56 2,316.56 2,317.54 0.0K
10:36 2,317.54 2,317.59 2,316.40 2,316.40 0.0K
10:37 2,316.37 2,316.43 2,315.78 2,315.80 0.0K
10:38 2,315.87 2,316.00 2,314.96 2,315.01 0.0K
10:39 2,315.02 2,315.04 2,313.80 2,313.84 0.0K
10:40 2,313.84 2,314.34 2,313.22 2,314.34 0.0K
10:41 2,314.31 2,316.44 2,314.31 2,316.28 0.0K
10:42 2,316.36 2,316.53 2,316.32 2,316.50 0.0K
10:43 2,316.44 2,316.48 2,315.96 2,316.13 0.0K
10:44 2,316.13 2,316.13 2,315.21 2,315.90 0.0K
10:45 2,315.87 2,316.31 2,315.80 2,316.31 0.0K
10:46 2,316.12 2,316.34 2,316.11 2,316.20 0.0K
10:47 2,316.28 2,317.90 2,316.28 2,317.88 0.0K
10:48 2,317.93 2,318.58 2,317.84 2,318.12 0.0K
10:49 2,317.99 2,318.11 2,317.01 2,317.01 0.0K
10:50 2,317.05 2,318.38 2,316.99 2,318.32 0.0K
10:51 2,318.27 2,318.31 2,318.05 2,318.11 0.0K
10:52 2,318.10 2,318.15 2,317.15 2,317.15 0.0K
10:53 2,316.73 2,316.73 2,314.73 2,314.83 0.0K
10:54 2,314.85 2,314.92 2,313.95 2,314.46 0.0K
10:55 2,314.45 2,316.68 2,314.44 2,316.67 0.0K
10:56 2,316.89 2,316.95 2,316.41 2,316.64 0.0K
10:57 2,316.66 2,318.61 2,316.61 2,318.59 0.0K
10:58 2,318.56 2,318.68 2,317.99 2,318.05 0.0K
10:59 2,318.04 2,318.12 2,317.92 2,317.92 0.0K
11:00 2,318.47 2,318.47 2,317.63 2,318.13 0.0K
11:01 2,318.19 2,318.23 2,316.02 2,316.02 0.0K
11:02 2,316.14 2,317.02 2,315.54 2,315.72 0.0K
11:03 2,315.83 2,315.83 2,315.00 2,315.76 0.0K
11:04 2,315.60 2,316.01 2,315.60 2,315.92 0.0K
11:05 2,315.98 2,316.53 2,315.98 2,316.06 0.0K
11:06 2,316.09 2,316.81 2,316.02 2,316.18 0.0K
11:07 2,316.12 2,316.76 2,316.06 2,316.48 0.0K
11:08 2,316.49 2,316.80 2,316.46 2,316.79 0.0K
11:09 2,316.72 2,317.23 2,316.36 2,317.11 0.0K
11:10 2,317.14 2,317.43 2,316.49 2,316.62 0.0K
11:11 2,316.64 2,317.84 2,316.63 2,317.54 0.0K
11:12 2,317.54 2,318.20 2,317.47 2,318.03 0.0K
11:13 2,316.80 2,316.87 2,316.26 2,316.52 0.0K
11:14 2,316.58 2,316.73 2,315.36 2,315.67 0.0K
11:15 2,315.55 2,315.65 2,315.37 2,315.50 0.0K
11:16 2,315.50 2,316.33 2,315.47 2,316.16 0.0K
11:17 2,316.18 2,316.20 2,314.56 2,314.63 0.0K
11:18 2,314.64 2,315.92 2,314.46 2,315.17 0.0K
11:19 2,315.18 2,315.18 2,314.82 2,314.84 0.0K
11:20 2,314.86 2,315.10 2,314.80 2,314.84 0.0K
11:21 2,314.89 2,315.09 2,314.84 2,315.02 0.0K
11:22 2,314.96 2,314.99 2,314.26 2,314.47 0.0K
11:23 2,315.73 2,315.92 2,315.53 2,315.59 0.0K
11:24 2,315.51 2,315.82 2,314.92 2,315.11 0.0K
11:25 2,315.13 2,315.32 2,314.06 2,314.76 0.0K
11:26 2,314.75 2,315.46 2,314.60 2,315.42 0.0K
11:27 2,315.47 2,315.87 2,315.47 2,315.64 0.0K
11:28 2,315.68 2,315.91 2,315.66 2,315.84 0.0K
11:29 2,315.87 2,316.13 2,315.83 2,316.12 0.0K
11:30 2,316.12 2,316.18 2,315.81 2,315.99 0.0K
11:31 2,316.03 2,316.07 2,314.63 2,314.93 0.0K
11:32 2,314.87 2,314.87 2,314.62 2,314.74 0.0K
11:33 2,314.82 2,314.82 2,313.19 2,313.19 0.0K
11:34 2,313.71 2,313.71 2,313.42 2,313.42 0.0K
11:35 2,313.31 2,313.94 2,313.31 2,313.84 0.0K
11:36 2,313.88 2,314.24 2,313.26 2,313.95 0.0K
11:37 2,313.86 2,314.21 2,313.60 2,314.07 0.0K
11:38 2,313.92 2,314.60 2,313.76 2,314.22 0.0K
11:39 2,314.32 2,314.54 2,313.15 2,313.15 0.0K
11:40 2,313.11 2,313.76 2,312.89 2,312.89 0.0K
11:41 2,312.83 2,313.36 2,312.75 2,313.33 0.0K
11:42 2,313.29 2,313.69 2,313.15 2,313.34 0.0K
11:43 2,313.30 2,313.30 2,312.90 2,313.05 0.0K
11:44 2,313.20 2,313.87 2,312.88 2,313.51 0.0K
11:45 2,313.54 2,313.77 2,313.46 2,313.71 0.0K
11:46 2,313.74 2,314.97 2,313.68 2,313.68 0.0K
11:47 2,313.67 2,314.00 2,313.47 2,313.80 0.0K
11:48 2,313.64 2,313.77 2,313.27 2,313.71 0.0K
11:49 2,313.64 2,314.86 2,313.49 2,314.74 0.0K
11:50 2,314.79 2,314.94 2,313.80 2,313.80 0.0K
11:51 2,313.80 2,314.87 2,312.56 2,312.56 0.0K
11:52 2,312.62 2,312.82 2,312.12 2,312.25 0.0K
11:53 2,312.45 2,312.49 2,311.90 2,311.90 0.0K
11:54 2,312.02 2,313.17 2,311.83 2,313.17 0.0K
11:55 2,313.08 2,314.81 2,313.08 2,314.81 0.0K
11:56 2,314.65 2,314.77 2,314.49 2,314.57 0.0K
11:57 2,314.54 2,314.70 2,314.39 2,314.69 0.0K
11:58 2,314.57 2,314.82 2,314.35 2,314.67 0.0K
11:59 2,314.67 2,315.34 2,313.59 2,313.59 0.0K
12:00 2,313.46 2,314.05 2,313.46 2,314.05 0.0K
12:01 2,314.02 2,314.03 2,311.86 2,313.15 0.0K
12:02 2,312.96 2,312.97 2,311.46 2,311.55 0.0K
12:03 2,311.47 2,312.77 2,311.47 2,312.73 0.0K
12:04 2,312.79 2,312.79 2,311.42 2,311.42 0.0K
12:05 2,311.45 2,311.56 2,311.35 2,311.49 0.0K
12:06 2,311.55 2,311.55 2,310.21 2,310.37 0.0K
12:07 2,310.28 2,310.37 2,310.07 2,310.17 0.0K
12:08 2,310.15 2,310.20 2,310.04 2,310.20 0.0K
12:09 2,310.21 2,310.28 2,310.02 2,310.20 0.0K
12:10 2,310.13 2,310.21 2,310.06 2,310.13 0.0K
12:11 2,310.12 2,310.22 2,309.98 2,310.00 0.0K
12:12 2,309.95 2,310.48 2,309.95 2,310.21 0.0K
12:13 2,310.19 2,311.25 2,310.19 2,311.18 0.0K
12:14 2,311.20 2,311.21 2,311.03 2,311.17 0.0K
12:15 2,311.17 2,311.25 2,311.06 2,311.16 0.0K
12:16 2,311.22 2,311.22 2,310.51 2,310.63 0.0K
12:17 2,310.45 2,310.50 2,310.34 2,310.42 0.0K
12:18 2,310.43 2,310.52 2,310.31 2,310.52 0.0K
12:19 2,309.78 2,310.12 2,309.76 2,310.09 0.0K
12:20 2,310.03 2,310.11 2,309.34 2,309.37 0.0K
12:21 2,309.04 2,309.16 2,308.90 2,308.96 0.0K
12:22 2,308.95 2,310.51 2,308.84 2,310.50 0.0K
12:23 2,310.54 2,311.13 2,310.38 2,311.08 0.0K
12:24 2,310.99 2,311.35 2,310.99 2,311.35 0.0K
12:25 2,311.35 2,311.38 2,311.21 2,311.32 0.0K
12:26 2,311.32 2,311.36 2,310.69 2,310.98 0.0K
12:27 2,310.97 2,311.01 2,310.24 2,310.24 0.0K
12:28 2,310.24 2,310.33 2,309.74 2,310.15 0.0K
12:29 2,310.24 2,310.34 2,310.10 2,310.13 0.0K
12:30 2,310.17 2,310.35 2,308.87 2,309.78 0.0K
12:31 2,309.86 2,309.86 2,308.51 2,308.60 0.0K
12:32 2,308.70 2,308.70 2,308.10 2,308.12 0.0K
12:33 2,308.40 2,308.55 2,308.34 2,308.40 0.0K
12:34 2,308.47 2,308.61 2,308.21 2,308.31 0.0K
12:35 2,308.28 2,308.73 2,308.28 2,308.58 0.0K
12:36 2,308.53 2,309.22 2,308.53 2,309.20 0.0K
12:37 2,309.62 2,310.18 2,309.41 2,310.07 0.0K
12:38 2,310.01 2,310.13 2,309.81 2,310.13 0.0K
12:39 2,310.13 2,310.24 2,309.95 2,310.22 0.0K
12:40 2,310.34 2,310.34 2,309.89 2,310.12 0.0K
12:41 2,310.12 2,310.81 2,310.08 2,310.64 0.0K
12:42 2,310.05 2,310.22 2,310.00 2,310.10 0.0K
12:43 2,310.01 2,310.84 2,310.01 2,310.80 0.0K
12:44 2,310.20 2,310.75 2,310.08 2,310.65 0.0K
12:45 2,310.63 2,310.73 2,310.05 2,310.06 0.0K
12:46 2,310.05 2,310.71 2,310.01 2,310.71 0.0K
12:47 2,310.68 2,310.69 2,310.47 2,310.57 0.0K
12:48 2,310.65 2,310.80 2,310.52 2,310.69 0.0K
12:49 2,310.68 2,310.69 2,310.45 2,310.57 0.0K
12:50 2,310.57 2,311.38 2,310.45 2,311.31 0.0K
12:51 2,311.34 2,311.43 2,311.25 2,311.35 0.0K
12:52 2,311.31 2,311.43 2,311.28 2,311.31 0.0K
12:53 2,311.39 2,311.54 2,311.14 2,311.30 0.0K
12:54 2,311.37 2,311.37 2,311.13 2,311.23 0.0K
12:55 2,312.48 2,312.66 2,312.36 2,312.66 0.0K
12:56 2,312.52 2,313.17 2,312.44 2,312.63 0.0K
12:57 2,312.61 2,312.73 2,311.29 2,311.29 0.0K
12:58 2,311.31 2,311.44 2,311.23 2,311.44 0.0K
12:59 2,311.45 2,313.36 2,311.45 2,313.19 0.0K
13:00 2,313.04 2,313.21 2,312.35 2,312.47 0.0K
13:01 2,312.41 2,312.53 2,312.17 2,312.35 0.0K
13:02 2,312.49 2,312.72 2,312.28 2,312.63 0.0K
13:03 2,312.62 2,312.91 2,312.62 2,312.77 0.0K
13:04 2,312.82 2,313.00 2,312.62 2,312.81 0.0K
13:05 2,312.87 2,313.01 2,312.08 2,312.17 0.0K
13:06 2,312.08 2,312.18 2,311.78 2,311.78 0.0K
13:07 2,311.79 2,312.56 2,311.30 2,311.30 0.0K
13:08 2,311.24 2,311.24 2,310.67 2,310.76 0.0K
13:09 2,310.77 2,311.67 2,310.55 2,311.65 0.0K
13:10 2,311.44 2,311.69 2,310.86 2,311.54 0.0K
13:11 2,311.57 2,311.69 2,310.89 2,311.65 0.0K
13:12 2,311.64 2,311.69 2,310.82 2,310.97 0.0K
13:13 2,311.01 2,311.50 2,310.96 2,311.50 0.0K
13:14 2,311.29 2,311.78 2,311.01 2,311.09 0.0K
13:15 2,311.03 2,312.06 2,311.03 2,312.03 0.0K
13:16 2,312.11 2,312.35 2,311.65 2,311.71 0.0K
13:17 2,311.60 2,311.86 2,311.60 2,311.85 0.0K
13:18 2,311.93 2,312.41 2,311.66 2,312.41 0.0K
13:19 2,312.34 2,312.49 2,312.34 2,312.40 0.0K
13:20 2,312.49 2,312.65 2,312.36 2,312.50 0.0K
13:21 2,312.50 2,312.50 2,312.24 2,312.24 0.0K
13:22 2,312.26 2,312.47 2,312.23 2,312.34 0.0K
13:23 2,312.38 2,312.38 2,312.18 2,312.21 0.0K
13:24 2,312.28 2,312.29 2,312.09 2,312.18 0.0K
13:25 2,312.13 2,312.44 2,312.08 2,312.44 0.0K
13:26 2,312.41 2,312.41 2,311.75 2,311.84 0.0K
13:27 2,311.89 2,312.48 2,311.78 2,312.31 0.0K
13:28 2,312.36 2,312.51 2,312.06 2,312.50 0.0K
13:29 2,312.42 2,313.21 2,312.32 2,313.20 0.0K
13:30 2,313.09 2,313.22 2,312.92 2,313.20 0.0K
13:31 2,313.21 2,313.32 2,313.05 2,313.05 0.0K
13:32 2,313.01 2,313.11 2,311.32 2,311.32 0.0K
13:33 2,311.32 2,312.29 2,311.27 2,311.59 0.0K
13:34 2,311.68 2,311.69 2,311.50 2,311.64 0.0K
13:35 2,311.65 2,311.69 2,311.55 2,311.57 0.0K
13:36 2,311.63 2,311.72 2,311.60 2,311.70 0.0K
13:37 2,311.67 2,312.21 2,311.56 2,312.12 0.0K
13:38 2,312.11 2,312.52 2,312.11 2,312.41 0.0K
13:39 2,312.47 2,312.49 2,312.15 2,312.30 0.0K
13:40 2,312.23 2,312.33 2,312.08 2,312.22 0.0K
13:41 2,312.22 2,312.54 2,312.05 2,312.53 0.0K
13:42 2,312.35 2,312.61 2,312.35 2,312.39 0.0K
13:43 2,312.40 2,312.59 2,312.35 2,312.45 0.0K
13:44 2,312.44 2,312.53 2,312.40 2,312.41 0.0K
13:45 2,312.44 2,313.25 2,312.35 2,313.18 0.0K
13:46 2,313.16 2,313.24 2,312.61 2,312.61 0.0K
13:47 2,312.63 2,312.89 2,312.58 2,312.89 0.0K
13:48 2,312.85 2,313.35 2,312.73 2,313.33 0.0K
13:49 2,313.40 2,313.40 2,312.70 2,312.87 0.0K
13:50 2,312.81 2,312.81 2,310.77 2,310.97 0.0K
13:51 2,310.95 2,312.19 2,310.88 2,312.17 0.0K
13:52 2,312.06 2,312.15 2,311.71 2,311.79 0.0K
13:53 2,311.83 2,312.01 2,311.78 2,311.78 0.0K
13:54 2,311.72 2,311.90 2,311.28 2,311.32 0.0K
13:55 2,311.30 2,313.20 2,311.07 2,313.12 0.0K
13:56 2,313.16 2,313.62 2,313.08 2,313.53 0.0K
13:57 2,313.50 2,314.44 2,313.37 2,314.16 0.0K
13:58 2,314.09 2,314.35 2,314.03 2,314.18 0.0K
13:59 2,314.30 2,315.45 2,314.10 2,315.45 0.0K
14:00 2,315.21 2,315.55 2,315.20 2,315.53 0.0K
14:01 2,315.50 2,315.50 2,314.66 2,315.01 0.0K
14:02 2,314.98 2,316.92 2,314.98 2,316.92 0.0K
14:03 2,316.88 2,317.05 2,316.40 2,316.40 0.0K
14:04 2,315.85 2,316.53 2,315.26 2,315.26 0.0K
14:05 2,315.36 2,315.87 2,315.24 2,315.59 0.0K
14:06 2,315.96 2,316.93 2,315.96 2,316.70 0.0K
14:07 2,317.04 2,317.04 2,316.13 2,316.32 0.0K
14:08 2,316.37 2,316.50 2,316.30 2,316.46 0.0K
14:09 2,316.53 2,316.92 2,316.38 2,316.71 0.0K
14:10 2,316.65 2,316.65 2,316.01 2,316.23 0.0K
14:11 2,316.30 2,316.38 2,316.18 2,316.21 0.0K
14:12 2,316.34 2,316.40 2,315.83 2,316.17 0.0K
14:13 2,316.06 2,316.06 2,315.27 2,315.45 0.0K
14:14 2,315.42 2,315.54 2,315.27 2,315.49 0.0K
14:15 2,315.53 2,315.56 2,314.66 2,314.67 0.0K
14:16 2,314.69 2,317.16 2,314.60 2,317.16 0.0K
14:17 2,317.12 2,317.39 2,317.12 2,317.33 0.0K
14:18 2,317.34 2,317.77 2,317.26 2,317.77 0.0K
14:19 2,317.77 2,318.54 2,317.27 2,318.51 0.0K
14:20 2,318.57 2,318.79 2,318.42 2,318.68 0.0K
14:21 2,318.67 2,318.89 2,318.45 2,318.68 0.0K
14:22 2,318.62 2,319.31 2,318.58 2,319.25 0.0K
14:23 2,319.27 2,319.33 2,318.31 2,319.13 0.0K
14:24 2,319.09 2,320.48 2,319.09 2,320.42 0.0K
14:25 2,320.40 2,320.40 2,319.44 2,319.46 0.0K
14:26 2,319.41 2,320.62 2,319.41 2,319.83 0.0K
14:27 2,319.93 2,320.64 2,319.92 2,320.64 0.0K
14:28 2,320.55 2,320.55 2,319.36 2,319.96 0.0K
14:29 2,320.00 2,320.05 2,319.72 2,319.81 0.0K
14:30 2,319.85 2,320.62 2,319.17 2,319.23 0.0K
14:31 2,319.18 2,319.27 2,317.94 2,319.27 0.0K
14:32 2,319.24 2,319.55 2,319.24 2,319.47 0.0K
14:33 2,319.65 2,319.72 2,319.35 2,319.35 0.0K
14:34 2,319.46 2,320.07 2,319.31 2,320.04 0.0K
14:35 2,320.23 2,320.53 2,320.09 2,320.26 0.0K
14:36 2,320.14 2,320.20 2,319.76 2,319.78 0.0K
14:37 2,319.77 2,320.22 2,319.63 2,320.22 0.0K
14:38 2,320.24 2,320.91 2,320.18 2,320.89 0.0K
14:39 2,320.94 2,321.16 2,320.89 2,320.93 0.0K
14:40 2,320.99 2,321.65 2,320.92 2,321.53 0.0K
14:41 2,321.53 2,321.55 2,319.67 2,319.67 0.0K
14:42 2,319.73 2,320.61 2,318.11 2,318.81 0.0K
14:43 2,318.83 2,318.99 2,318.75 2,318.91 0.0K
14:44 2,318.90 2,319.19 2,318.08 2,318.08 0.0K
14:45 2,318.12 2,318.14 2,317.56 2,317.56 0.0K
14:46 2,317.67 2,317.71 2,317.20 2,317.25 0.0K
14:47 2,317.34 2,317.34 2,315.99 2,315.99 0.0K
14:48 2,316.24 2,316.29 2,314.30 2,314.38 0.0K
14:49 2,314.39 2,314.43 2,314.15 2,314.35 0.0K
14:50 2,314.35 2,314.68 2,314.24 2,314.53 0.0K
14:51 2,314.66 2,315.01 2,314.51 2,314.99 0.0K
14:52 2,314.99 2,315.12 2,314.87 2,314.91 0.0K
14:53 2,314.26 2,315.44 2,314.23 2,315.44 0.0K
14:54 2,315.17 2,315.51 2,314.51 2,315.39 0.0K
14:55 2,315.31 2,315.47 2,315.29 2,315.45 0.0K
14:56 2,315.36 2,315.61 2,314.32 2,314.33 0.0K
14:57 2,314.45 2,315.25 2,314.36 2,315.25 0.0K
14:58 2,315.21 2,315.21 2,314.32 2,314.47 0.0K
14:59 2,314.45 2,314.45 2,314.21 2,314.39 0.0K
15:00 2,314.41 2,314.45 2,313.82 2,313.98 0.0K
15:01 2,314.25 2,314.33 2,313.95 2,314.18 0.0K
15:02 2,314.19 2,314.46 2,313.58 2,314.39 0.0K
15:03 2,314.49 2,314.85 2,314.27 2,314.39 0.0K
15:04 2,314.41 2,314.50 2,314.30 2,314.38 0.0K
15:05 2,314.46 2,314.58 2,313.18 2,313.26 0.0K
15:06 2,313.26 2,314.10 2,313.19 2,314.10 0.0K
15:07 2,314.04 2,314.65 2,313.32 2,313.43 0.0K
15:08 2,313.41 2,314.40 2,313.22 2,314.40 0.0K
15:09 2,314.35 2,314.75 2,313.24 2,313.60 0.0K
15:10 2,313.52 2,314.51 2,313.52 2,314.51 0.0K
15:11 2,314.51 2,315.14 2,314.51 2,315.13 0.0K
15:12 2,315.02 2,315.76 2,314.95 2,315.06 0.0K
15:13 2,314.93 2,315.14 2,314.89 2,315.11 0.0K
15:14 2,315.14 2,315.44 2,314.91 2,315.19 0.0K
15:15 2,315.16 2,315.61 2,315.11 2,315.43 0.0K
15:16 2,315.38 2,315.78 2,315.38 2,315.60 0.0K
15:17 2,315.61 2,316.32 2,315.55 2,315.57 0.0K
15:18 2,315.42 2,316.20 2,315.40 2,316.09 0.0K
15:19 2,316.06 2,316.22 2,315.27 2,316.22 0.0K
15:20 2,316.23 2,316.80 2,316.11 2,316.76 0.0K
15:21 2,316.88 2,316.88 2,315.82 2,315.90 0.0K
15:22 2,315.91 2,316.04 2,314.67 2,314.67 0.0K
15:23 2,314.69 2,314.69 2,313.68 2,313.80 0.0K
15:24 2,313.78 2,313.91 2,313.52 2,313.70 0.0K
15:25 2,313.76 2,313.89 2,313.68 2,313.86 0.0K
15:26 2,313.94 2,314.40 2,313.89 2,314.16 0.0K
15:27 2,314.14 2,314.84 2,314.09 2,314.77 0.0K
15:28 2,314.82 2,315.10 2,314.37 2,314.37 0.0K
15:29 2,314.52 2,314.52 2,314.26 2,314.31 0.0K
15:30 2,314.34 2,317.73 2,313.74 2,317.60 0.0K
15:31 2,317.58 2,319.36 2,317.36 2,319.36 0.0K
15:32 2,319.61 2,319.77 2,319.47 2,319.64 0.0K
15:33 2,319.64 2,320.10 2,319.44 2,319.89 0.0K
15:34 2,319.93 2,320.40 2,319.57 2,320.19 0.0K
15:35 2,320.24 2,320.40 2,319.04 2,319.04 0.0K
15:36 2,319.11 2,319.34 2,319.09 2,319.34 0.0K
15:37 2,320.19 2,320.21 2,319.98 2,320.09 0.0K
15:38 2,320.04 2,320.06 2,318.92 2,319.03 0.0K
15:39 2,319.02 2,319.02 2,317.71 2,318.16 0.0K
15:40 2,318.24 2,318.24 2,317.52 2,317.64 0.0K
15:41 2,317.59 2,317.98 2,317.49 2,317.91 0.0K
15:42 2,317.98 2,318.95 2,317.63 2,318.94 0.0K
15:43 2,318.88 2,319.08 2,316.65 2,316.65 0.0K
15:44 2,316.89 2,316.91 2,315.95 2,316.16 0.0K
15:45 2,316.17 2,316.86 2,315.71 2,316.86 0.0K
15:46 2,316.73 2,317.04 2,316.25 2,317.04 0.0K
15:47 2,316.91 2,316.99 2,316.15 2,316.29 0.0K
15:48 2,316.32 2,316.32 2,314.99 2,315.25 0.0K
15:49 2,314.40 2,315.27 2,314.40 2,315.11 0.0K
15:50 2,315.08 2,315.27 2,314.97 2,314.97 0.0K
15:51 2,314.90 2,315.18 2,313.76 2,313.78 0.0K
15:52 2,313.73 2,313.94 2,313.57 2,313.81 0.0K
15:53 2,313.82 2,314.44 2,313.69 2,314.34 0.0K
15:54 2,314.42 2,315.91 2,313.95 2,315.91 0.0K
15:55 2,315.77 2,317.10 2,315.59 2,315.68 0.0K
15:56 2,315.64 2,315.94 2,315.23 2,315.57 0.0K
15:57 2,315.45 2,315.63 2,315.37 2,315.39 0.0K
15:58 2,315.44 2,315.52 2,315.36 2,315.45 0.0K
15:59 2,315.41 2,315.66 2,314.20 2,314.68 0.0K
16:00 2,314.81 2,315.92 2,314.81 2,315.74 0.0K
16:01 2,315.73 2,316.35 2,315.69 2,316.16 0.0K
16:02 2,316.15 2,316.36 2,313.55 2,313.55 0.0K
16:03 2,313.60 2,315.09 2,313.56 2,313.66 0.0K
16:04 2,313.69 2,314.83 2,313.68 2,314.82 0.0K
16:05 2,314.69 2,315.21 2,314.62 2,315.10 0.0K
16:06 2,315.13 2,315.16 2,314.74 2,314.83 0.0K
16:07 2,314.66 2,314.89 2,314.60 2,314.89 0.0K
16:08 2,314.81 2,315.06 2,314.81 2,314.89 0.0K
16:09 2,314.81 2,315.40 2,314.69 2,314.96 0.0K
16:10 2,314.90 2,315.04 2,313.71 2,314.45 0.0K
16:11 2,314.46 2,314.70 2,313.81 2,313.81 0.0K
16:12 2,313.78 2,313.93 2,313.17 2,313.90 0.0K
16:13 2,313.87 2,314.16 2,313.41 2,314.16 0.0K
16:14 2,314.17 2,315.64 2,313.50 2,315.59 0.0K
16:15 2,315.73 2,315.75 2,314.87 2,315.33 0.0K
16:16 2,315.26 2,317.30 2,315.26 2,317.30 0.0K
16:17 2,317.10 2,319.24 2,317.02 2,319.22 0.0K
16:18 2,319.14 2,319.24 2,318.67 2,318.80 0.0K
16:19 2,318.75 2,318.91 2,318.26 2,318.28 0.0K
16:20 2,318.34 2,319.30 2,318.32 2,319.30 0.0K
16:21 2,319.16 2,319.47 2,319.16 2,319.47 0.0K
16:22 2,319.30 2,320.96 2,319.30 2,320.96 0.0K
16:23 2,320.80 2,321.04 2,320.44 2,321.04 0.0K
16:24 2,320.50 2,320.54 2,319.93 2,319.94 0.0K
16:25 2,319.95 2,320.09 2,319.11 2,319.16 0.0K
16:26 2,318.92 2,319.36 2,318.92 2,319.26 0.0K
16:27 2,319.22 2,319.52 2,318.42 2,319.30 0.0K
16:28 2,319.20 2,319.35 2,319.02 2,319.23 0.0K
16:29 2,319.31 2,319.53 2,319.24 2,319.50 0.0K
16:30 2,319.42 2,319.90 2,318.25 2,318.30 0.0K
16:31 2,318.29 2,318.32 2,318.05 2,318.13 0.0K
16:32 2,318.68 2,318.73 2,317.86 2,317.86 0.0K
16:33 2,317.82 2,318.07 2,317.57 2,318.03 0.0K
16:34 2,318.31 2,318.82 2,317.22 2,317.50 0.0K
16:35 2,317.45 2,317.58 2,316.54 2,316.93 0.0K
16:36 2,316.75 2,316.88 2,316.30 2,316.61 0.0K
16:37 2,316.51 2,316.58 2,315.79 2,315.81 0.0K
16:38 2,315.76 2,316.12 2,315.64 2,316.01 0.0K
16:39 2,315.93 2,315.93 2,314.35 2,314.46 0.0K
16:40 2,313.80 2,313.99 2,313.65 2,313.75 0.0K
16:41 2,313.69 2,314.03 2,313.68 2,313.94 0.0K
16:42 2,314.17 2,314.43 2,313.99 2,314.43 0.0K
16:43 2,314.67 2,314.75 2,313.56 2,313.74 0.0K
16:44 2,313.70 2,313.72 2,312.92 2,313.19 0.0K
16:45 2,313.17 2,313.19 2,312.54 2,312.64 0.0K
16:46 2,312.56 2,312.64 2,312.11 2,312.16 0.0K
16:47 2,312.21 2,312.49 2,311.95 2,311.95 0.0K
16:48 2,311.84 2,312.57 2,311.23 2,311.23 0.0K
16:49 2,311.54 2,313.25 2,311.44 2,313.20 0.0K
16:50 2,313.16 2,314.28 2,313.13 2,313.92 0.0K
16:51 2,313.51 2,313.54 2,312.47 2,312.47 0.0K
16:52 2,312.49 2,312.49 2,311.65 2,311.68 0.0K
16:53 2,312.33 2,312.88 2,312.33 2,312.83 0.0K
16:54 2,312.89 2,313.19 2,311.65 2,313.19 0.0K
16:55 2,313.20 2,313.80 2,312.99 2,313.75 0.0K
16:56 2,313.59 2,313.74 2,313.52 2,313.72 0.0K
16:57 2,313.72 2,313.72 2,313.19 2,313.30 0.0K
16:58 2,313.34 2,313.34 2,312.89 2,312.95 0.0K
16:59 2,313.02 2,313.24 2,310.04 2,310.48 0.0K
17:00 2,310.38 2,310.39 2,309.88 2,309.88 0.0K
17:01 2,310.07 2,310.42 2,309.88 2,310.38 0.0K
17:02 2,310.38 2,310.46 2,310.21 2,310.44 0.0K
17:03 2,310.42 2,310.50 2,310.30 2,310.36 0.0K
17:04 2,310.36 2,310.81 2,310.36 2,310.74 0.0K
17:05 2,310.70 2,310.90 2,310.65 2,310.68 0.0K
17:06 2,310.62 2,310.75 2,310.55 2,310.75 0.0K
17:07 2,310.74 2,310.74 2,310.25 2,310.47 0.0K
17:08 2,310.35 2,310.50 2,310.20 2,310.30 0.0K
17:09 2,310.27 2,310.48 2,310.27 2,310.34 0.0K
17:10 2,310.20 2,310.51 2,310.20 2,310.43 0.0K
17:11 2,310.44 2,310.86 2,310.36 2,310.77 0.0K
17:12 2,310.84 2,310.88 2,310.70 2,310.83 0.0K
17:13 2,310.83 2,310.83 2,310.61 2,310.70 0.0K
17:14 2,310.69 2,310.86 2,310.66 2,310.86 0.0K
17:15 2,310.36 2,310.36 2,310.36 2,310.36 0.0K
17:30 2,310.36 2,310.36 2,310.36 2,310.36 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 2,222.57 2,240.05 2,214.83 2,239.19 0.0M
2025-09-28 2,247.81 2,253.37 2,228.91 2,236.30 0.0M
2025-09-26 2,247.81 2,253.37 2,228.91 2,236.30 0.0M
2025-09-25 2,297.89 2,305.04 2,251.87 2,252.52 0.0M
2025-09-24 2,310.70 2,321.70 2,301.00 2,310.36 0.0M
2025-09-23 2,262.50 2,320.07 2,259.29 2,311.67 0.0M
2025-09-22 2,291.16 2,299.69 2,268.13 2,269.19 0.0M
2025-09-19 2,416.85 2,418.00 2,298.60 2,305.99 0.0M
2025-09-18 2,420.71 2,431.23 2,402.91 2,412.53 0.0M
2025-09-17 2,426.42 2,440.05 2,417.25 2,417.61 0.0M
2025-09-16 2,369.04 2,419.87 2,368.98 2,411.28 0.0M
2025-09-15 2,350.46 2,394.67 2,347.08 2,367.16 0.0M
2025-09-12 2,327.91 2,387.24 2,323.02 2,356.73 0.0M
2025-09-11 2,257.51 2,310.79 2,257.24 2,302.28 0.0M
2025-09-10 2,308.03 2,309.80 2,263.52 2,274.37 0.0M
2025-09-09 2,327.04 2,348.30 2,295.13 2,300.60 0.0M
2025-09-08 2,372.20 2,376.05 2,313.93 2,327.40 0.0M
2025-09-05 2,366.51 2,374.00 2,349.16 2,357.53 0.0M
2025-09-04 2,380.65 2,384.96 2,347.96 2,365.10 0.0M
2025-09-03 2,398.85 2,400.76 2,336.60 2,344.81 0.0M
2025-09-02 2,441.79 2,448.38 2,378.95 2,389.98 0.0M
2025-09-01 2,428.33 2,455.07 2,427.94 2,436.58 0.0M
2025-08-29 2,459.53 2,467.80 2,424.33 2,434.79 0.0M
2025-08-28 2,509.04 2,513.80 2,470.10 2,476.67 0.0M
2025-08-27 2,526.86 2,535.60 2,499.79 2,500.89 0.0M
2025-08-26 2,493.77 2,520.48 2,490.75 2,517.05 0.0M
2025-08-25 2,543.93 2,544.82 2,520.71 2,524.71 0.0M
2025-08-22 2,563.21 2,576.10 2,542.17 2,552.79 0.0M
2025-08-21 2,571.21 2,576.58 2,546.98 2,563.87 0.0M
2025-08-20 2,582.80 2,618.02 2,570.99 2,573.15 0.0M
2025-08-19 2,552.54 2,597.05 2,545.57 2,587.58 0.0M
2025-08-18 2,577.06 2,584.73 2,546.24 2,555.86 0.0M
2025-08-15 2,593.19 2,612.28 2,582.33 2,590.05 0.0M
2025-08-14 2,627.28 2,627.40 2,587.46 2,591.57 0.0M
2025-08-13 2,640.01 2,646.63 2,608.68 2,618.93 0.0M
2025-08-12 2,595.24 2,645.22 2,594.42 2,632.60 0.0M
2025-08-11 2,592.48 2,601.63 2,578.93 2,585.15 0.0M
2025-08-08 2,586.50 2,610.76 2,571.72 2,585.10 0.0M
2025-08-07 2,567.32 2,613.50 2,534.43 2,584.28 0.0M
2025-08-06 2,505.07 2,534.57 2,499.44 2,502.37 0.0M
2025-08-05 2,477.01 2,502.39 2,449.08 2,493.55 0.0M
2025-08-04 2,469.50 2,489.68 2,431.17 2,459.66 0.0M
2025-08-01 2,487.25 2,487.47 2,429.89 2,464.28 0.0M
2025-07-31 2,594.17 2,613.31 2,510.52 2,511.25 0.0M
2025-07-30 2,626.37 2,626.63 2,591.51 2,609.25 0.0M
2025-07-29 2,643.39 2,668.62 2,624.09 2,625.27 0.0M
2025-07-28 2,686.43 2,703.18 2,633.67 2,647.31 0.0M
2025-07-25 2,633.13 2,670.36 2,630.05 2,666.95 0.0M
2025-07-24 2,612.96 2,680.06 2,612.06 2,631.50 0.0M
2025-07-23 2,552.08 2,628.40 2,552.02 2,609.52 0.0M
2025-07-22 2,583.36 2,583.36 2,529.95 2,552.52 0.0M
2025-07-21 2,588.17 2,613.92 2,576.77 2,582.11 0.0M
2025-07-18 2,643.77 2,649.39 2,589.33 2,599.55 0.0M
2025-07-17 2,645.14 2,659.51 2,628.76 2,638.70 0.0M
2025-07-16 2,608.00 2,641.70 2,603.33 2,626.10 0.0M
2025-07-15 2,591.84 2,613.80 2,583.17 2,608.34 0.0M
2025-07-14 2,578.36 2,587.66 2,558.34 2,587.22 0.0M
2025-07-11 2,589.29 2,617.11 2,582.64 2,595.39 0.0M
2025-07-10 2,592.11 2,614.47 2,587.40 2,604.64 0.0M
2025-07-09 2,579.53 2,605.86 2,575.20 2,590.95 0.0M
2025-07-08 2,543.48 2,595.49 2,543.48 2,583.32 0.0M
2025-07-07 2,504.18 2,556.92 2,503.03 2,553.81 0.0M
2025-07-04 2,540.96 2,542.70 2,505.18 2,518.25 0.0M
2025-07-03 2,556.17 2,583.97 2,545.12 2,548.79 0.0M
2025-07-02 2,551.09 2,565.82 2,524.49 2,549.86 0.0M
2025-07-01 2,536.18 2,540.44 2,500.55 2,512.66 0.0M
2025-06-30 2,560.94 2,560.94 2,508.30 2,526.41 0.0M
2025-06-27 2,498.21 2,540.27 2,497.28 2,539.25 0.0M
2025-06-26 2,511.98 2,518.71 2,474.81 2,495.67 0.0M
2025-06-25 2,503.34 2,523.71 2,497.39 2,501.05 0.0M
2025-06-24 2,512.58 2,517.36 2,480.62 2,498.85 0.0M
2025-06-23 2,499.47 2,523.83 2,476.47 2,504.61 0.0M
2025-06-20 2,570.35 2,570.93 2,503.23 2,515.15 0.0M
2025-06-19 2,558.42 2,564.39 2,538.27 2,560.97 0.0M
2025-06-18 2,547.85 2,579.35 2,541.54 2,567.66 0.0M
2025-06-17 2,576.84 2,589.80 2,548.47 2,554.86 0.0M
2025-06-16 2,629.71 2,635.76 2,589.41 2,602.96 0.0M
2025-06-13 2,589.09 2,636.34 2,589.09 2,612.27 0.0M
2025-06-12 2,604.63 2,615.02 2,566.70 2,599.52 0.0M
2025-06-11 2,631.67 2,643.73 2,611.48 2,611.98 0.0M
2025-06-10 2,609.59 2,653.74 2,609.56 2,620.45 0.0M
2025-06-09 2,607.25 2,611.75 2,604.06 2,605.56 0.0M
2025-06-07 2,548.00 2,612.53 2,612.53 2,612.53 0.0M
2025-06-06 2,548.00 2,629.76 2,546.62 2,612.53 0.0M
2025-06-05 2,533.87 2,535.39 2,524.97 2,530.31 0.0M
2025-06-04 2,523.23 2,546.19 2,510.98 2,531.16 0.0M
2025-06-03 2,489.57 2,517.65 2,466.78 2,499.53 0.0M
2025-06-02 2,419.80 2,509.66 2,417.86 2,487.24 0.0M
2025-05-30 2,491.39 2,500.90 2,487.11 2,498.62 0.0M
2025-05-29 2,495.99 2,496.59 2,485.90 2,487.71 0.0M
2025-05-28 2,532.06 2,551.70 2,467.53 2,496.06 0.0M
2025-05-27 2,530.09 2,544.16 2,509.95 2,537.91 0.0M
2025-05-26 2,545.52 2,572.25 2,537.01 2,538.75 0.0M
2025-05-23 2,564.81 2,588.45 2,451.93 2,507.32 0.0M
2025-05-22 2,565.80 2,585.98 2,535.51 2,555.37 0.0M
2025-05-21 2,583.64 2,601.66 2,544.89 2,579.31 0.0M
2025-05-20 2,582.30 2,598.77 2,566.87 2,579.93 0.0M
2025-05-19 2,566.16 2,599.51 2,531.90 2,588.69 0.0M
2025-05-16 2,543.17 2,589.97 2,542.49 2,572.56 0.0M
2025-05-15 2,516.77 2,546.84 2,510.10 2,540.37 0.0M
2025-05-14 2,493.00 2,524.15 2,480.73 2,512.75 0.0M
2025-05-13 2,486.09 2,519.91 2,453.96 2,464.17 0.0M
2025-05-12 2,424.27 2,514.87 2,424.27 2,487.49 0.0M
2025-05-09 2,380.54 2,402.07 2,358.66 2,366.85 0.0M
2025-05-08 2,393.80 2,398.48 2,352.16 2,371.91 0.0M
2025-05-07 2,360.18 2,363.47 2,321.71 2,354.13 0.0M
2025-05-06 2,421.64 2,425.93 2,370.02 2,395.35 0.0M
2025-05-05 2,432.70 2,436.75 2,401.38 2,410.37 0.0M
2025-05-02 2,412.58 2,462.21 2,386.34 2,418.98 0.0M
2025-05-01 2,324.47 2,391.54 2,310.35 2,362.03 0.0M
2025-04-30 2,159.11 2,333.51 2,158.97 2,285.11 0.0M
2025-04-29 2,115.26 2,164.57 2,113.67 2,156.11 0.0M
2025-04-28 2,151.49 2,151.57 2,110.85 2,128.91 0.0M
2025-04-25 2,138.16 2,160.04 2,125.43 2,145.28 0.0M
2025-04-24 2,168.89 2,175.04 2,103.30 2,119.27 0.0M
2025-04-23 2,050.65 2,155.52 2,049.83 2,141.85 0.0M
2025-04-22 2,052.95 2,053.94 1,980.44 2,003.18 0.0M
2025-04-17 2,082.76 2,087.48 2,050.20 2,051.39 0.0M
2025-04-16 2,106.43 2,121.25 2,083.89 2,085.46 0.0M
2025-04-15 2,031.33 2,135.68 2,020.52 2,125.64 0.0M
2025-04-14 1,960.89 1,983.18 1,903.54 1,964.96 0.0M
2025-04-11 1,931.42 1,956.57 1,853.10 1,937.87 0.0M
2025-04-10 1,762.25 2,154.87 1,761.80 1,910.09 0.0M
2025-04-09 1,917.51 1,917.55 1,776.67 1,785.94 0.0M
2025-04-08 1,888.85 1,954.60 1,865.80 1,920.64 0.0M
2025-04-07 1,948.77 1,978.30 1,788.26 1,889.55 0.0M
2025-04-04 2,087.25 2,092.98 1,910.69 1,960.08 0.0M
2025-04-03 2,121.74 2,123.24 2,006.18 2,084.50 0.0M
2025-04-02 2,242.96 2,254.11 2,201.19 2,226.19 0.0M
2025-04-01 2,243.43 2,276.63 2,235.20 2,253.78 0.0M
2025-03-31 2,246.46 2,252.32 2,211.27 2,228.40 0.0M
2025-03-28 2,246.36 2,278.69 2,230.95 2,266.36 0.0M
2025-03-27 2,272.51 2,272.51 2,237.47 2,246.31 0.0M
2025-03-26 2,311.30 2,313.30 2,277.60 2,289.67 0.0M
2025-03-25 2,312.23 2,319.60 2,283.31 2,309.47 0.0M
2025-03-24 2,382.92 2,414.84 2,312.36 2,319.66 0.0M
2025-03-21 2,393.59 2,403.79 2,347.60 2,371.57 0.0M
2025-03-20 2,429.55 2,436.28 2,400.20 2,432.51 0.0M
2025-03-19 2,453.95 2,482.76 2,410.18 2,438.65 0.0M
2025-03-18 2,430.69 2,451.18 2,419.65 2,440.73 0.0M
2025-03-17 2,406.96 2,426.01 2,390.15 2,414.10 0.0M
2025-03-14 2,365.16 2,398.66 2,336.75 2,393.53 0.0M
2025-03-13 2,359.16 2,395.38 2,351.38 2,363.80 0.0M
2025-03-12 2,388.43 2,421.82 2,347.86 2,367.89 0.0M
2025-03-11 2,421.12 2,421.51 2,348.89 2,356.85 0.0M
2025-03-10 2,401.49 2,443.63 2,396.16 2,411.96 0.0M
2025-03-07 2,407.09 2,418.86 2,371.71 2,389.63 0.0M
2025-03-06 2,389.03 2,450.12 2,383.27 2,439.85 0.0M
2025-03-05 2,404.64 2,447.71 2,390.90 2,408.42 0.0M
2025-03-04 2,456.61 2,456.61 2,371.34 2,384.63 0.0M
2025-03-03 2,452.08 2,504.01 2,449.88 2,465.03 0.0M
2025-02-28 2,440.77 2,466.96 2,423.56 2,464.64 0.0M
2025-02-27 2,464.11 2,473.52 2,426.62 2,450.01 0.0M
2025-02-26 2,462.73 2,488.63 2,455.99 2,477.65 0.0M
2025-02-25 2,454.00 2,469.51 2,431.69 2,453.62 0.0M
2025-02-24 2,447.57 2,492.78 2,447.57 2,468.58 0.0M
2025-02-21 2,461.86 2,491.26 2,437.74 2,439.76 0.0M
2025-02-20 2,486.08 2,495.84 2,470.75 2,474.98 0.0M
2025-02-19 2,486.56 2,522.01 2,486.37 2,495.28 0.0M
2025-02-18 2,466.61 2,500.55 2,460.10 2,493.16 0.0M
2025-02-17 2,453.03 2,488.39 2,452.33 2,455.51 0.0M
2025-02-14 2,432.54 2,466.69 2,416.10 2,451.36 0.0M
2025-02-13 2,462.34 2,462.42 2,425.08 2,448.04 0.0M
2025-02-12 2,477.24 2,492.99 2,443.00 2,453.95 0.0M
2025-02-11 2,406.69 2,477.82 2,401.36 2,477.15 0.0M
2025-02-10 2,379.95 2,422.73 2,379.90 2,406.46 0.0M
2025-02-07 2,383.59 2,392.05 2,362.87 2,374.33 0.0M
2025-02-06 2,358.28 2,429.66 2,353.81 2,398.52 0.0M
2025-02-05 2,381.74 2,389.55 2,353.09 2,373.37 0.0M
2025-02-04 2,263.43 2,437.14 2,253.19 2,394.11 0.0M
2025-02-03 2,343.69 2,365.91 2,291.01 2,355.52 0.0M
2025-01-31 2,451.35 2,452.64 2,410.07 2,420.10 0.0M
2025-01-30 2,430.26 2,441.94 2,399.84 2,434.67 0.0M
2025-01-29 2,432.10 2,454.31 2,425.21 2,425.72 0.0M
2025-01-28 2,444.38 2,445.58 2,410.19 2,423.73 0.0M
2025-01-27 2,415.02 2,439.09 2,382.74 2,438.67 0.0M
2025-01-24 2,465.21 2,476.14 2,422.02 2,433.02 0.0M
2025-01-23 2,460.15 2,472.19 2,451.73 2,454.90 0.0M
2025-01-22 2,446.77 2,463.40 2,435.78 2,436.10 0.0M
2025-01-21 2,430.38 2,462.73 2,406.24 2,455.62 0.0M
2025-01-20 2,377.30 2,430.91 2,373.14 2,415.15 0.0M
2025-01-17 2,413.90 2,423.58 2,339.83 2,388.35 0.0M
2025-01-16 2,464.63 2,465.31 2,418.32 2,432.30 0.0M
2025-01-15 2,477.10 2,495.49 2,459.76 2,466.32 0.0M
2025-01-14 2,529.10 2,536.69 2,472.93 2,482.92 0.0M
2025-01-13 2,535.68 2,538.99 2,493.05 2,520.42 0.0M
2025-01-10 2,519.62 2,547.30 2,501.82 2,539.09 0.0M
2025-01-09 2,554.51 2,554.51 2,505.17 2,533.33 0.0M
2025-01-08 2,611.58 2,630.88 2,578.02 2,597.40 0.0M
2025-01-07 2,613.12 2,613.14 2,571.84 2,604.62 0.0M
2025-01-03 2,642.29 2,644.79 2,607.30 2,620.14 0.0M
2025-01-02 2,602.27 2,641.20 2,589.80 2,636.83 0.0M