| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
4,086.00 |
4,100.00 |
4,066.00 |
4,095.00 |
95.0K |
| 09:05 |
4,095.00 |
4,104.00 |
4,075.00 |
4,077.00 |
26.8K |
| 09:10 |
4,077.00 |
4,082.00 |
4,064.00 |
4,073.00 |
10.9K |
| 09:15 |
4,074.00 |
4,077.00 |
4,062.00 |
4,063.00 |
7.7K |
| 09:20 |
4,063.00 |
4,080.00 |
4,063.00 |
4,078.00 |
9.1K |
| 09:25 |
4,088.00 |
4,088.00 |
4,079.00 |
4,086.00 |
25.6K |
| 09:30 |
4,088.00 |
4,090.00 |
4,075.00 |
4,075.00 |
10.9K |
| 09:35 |
4,076.00 |
4,086.00 |
4,073.00 |
4,085.00 |
3.7K |
| 09:40 |
4,088.00 |
4,093.00 |
4,088.00 |
4,090.00 |
4.7K |
| 09:45 |
4,090.00 |
4,090.00 |
4,084.00 |
4,085.00 |
2.4K |
| 09:50 |
4,084.00 |
4,085.00 |
4,078.00 |
4,082.00 |
6.5K |
| 09:55 |
4,083.00 |
4,090.00 |
4,083.00 |
4,090.00 |
3.8K |
| 10:00 |
4,089.00 |
4,096.00 |
4,089.00 |
4,091.00 |
8.5K |
| 10:05 |
4,092.00 |
4,110.00 |
4,092.00 |
4,109.00 |
14.2K |
| 10:10 |
4,108.00 |
4,108.00 |
4,102.00 |
4,102.00 |
8.4K |
| 10:15 |
4,104.00 |
4,109.00 |
4,103.00 |
4,108.00 |
8.0K |
| 10:20 |
4,109.00 |
4,110.00 |
4,105.00 |
4,109.00 |
5.0K |
| 10:25 |
4,108.00 |
4,110.00 |
4,101.00 |
4,101.00 |
18.1K |
| 10:30 |
4,099.00 |
4,101.00 |
4,093.00 |
4,093.00 |
5.9K |
| 10:35 |
4,091.00 |
4,093.00 |
4,089.00 |
4,092.00 |
5.1K |
| 10:40 |
4,092.00 |
4,099.00 |
4,090.00 |
4,099.00 |
7.6K |
| 10:45 |
4,101.00 |
4,101.00 |
4,099.00 |
4,100.00 |
4.2K |
| 10:50 |
4,098.00 |
4,100.00 |
4,090.00 |
4,093.00 |
9.1K |
| 10:55 |
4,092.00 |
4,098.00 |
4,092.00 |
4,098.00 |
2.9K |
| 11:00 |
4,097.00 |
4,098.00 |
4,094.00 |
4,096.00 |
2.9K |
| 11:05 |
4,096.00 |
4,102.00 |
4,096.00 |
4,099.00 |
6.1K |
| 11:10 |
4,098.00 |
4,103.00 |
4,098.00 |
4,103.00 |
3.3K |
| 11:15 |
4,103.00 |
4,118.00 |
4,102.00 |
4,114.00 |
14.0K |
| 11:20 |
4,115.00 |
4,115.00 |
4,112.00 |
4,115.00 |
6.4K |
| 11:25 |
4,116.00 |
4,117.00 |
4,113.00 |
4,116.00 |
4.7K |
| 11:30 |
4,118.00 |
4,118.00 |
4,118.00 |
4,118.00 |
0.6K |
| 12:30 |
4,122.00 |
4,124.00 |
4,096.00 |
4,096.00 |
65.4K |
| 12:35 |
4,098.00 |
4,113.00 |
4,097.00 |
4,113.00 |
12.3K |
| 12:40 |
4,112.00 |
4,114.00 |
4,104.00 |
4,104.00 |
12.8K |
| 12:45 |
4,105.00 |
4,107.00 |
4,101.00 |
4,107.00 |
5.3K |
| 12:50 |
4,107.00 |
4,107.00 |
4,102.00 |
4,102.00 |
3.8K |
| 12:55 |
4,100.00 |
4,103.00 |
4,100.00 |
4,101.00 |
5.0K |
| 13:00 |
4,097.00 |
4,102.00 |
4,081.00 |
4,081.00 |
27.2K |
| 13:05 |
4,078.00 |
4,086.00 |
4,078.00 |
4,086.00 |
7.2K |
| 13:10 |
4,086.00 |
4,089.00 |
4,084.00 |
4,085.00 |
8.3K |
| 13:15 |
4,084.00 |
4,087.00 |
4,084.00 |
4,086.00 |
2.2K |
| 13:20 |
4,087.00 |
4,089.00 |
4,087.00 |
4,089.00 |
5.0K |
| 13:25 |
4,088.00 |
4,088.00 |
4,082.00 |
4,082.00 |
6.8K |
| 13:30 |
4,083.00 |
4,083.00 |
4,076.00 |
4,078.00 |
10.2K |
| 13:35 |
4,079.00 |
4,088.00 |
4,079.00 |
4,080.00 |
5.1K |
| 13:40 |
4,084.00 |
4,087.00 |
4,083.00 |
4,086.00 |
4.6K |
| 13:45 |
4,086.00 |
4,086.00 |
4,080.00 |
4,080.00 |
5.0K |
| 13:50 |
4,082.00 |
4,086.00 |
4,082.00 |
4,085.00 |
2.7K |
| 13:55 |
4,085.00 |
4,085.00 |
4,080.00 |
4,083.00 |
5.0K |
| 14:00 |
4,084.00 |
4,091.00 |
4,082.00 |
4,091.00 |
8.0K |
| 14:05 |
4,092.00 |
4,093.00 |
4,091.00 |
4,091.00 |
3.0K |
| 14:10 |
4,094.00 |
4,095.00 |
4,091.00 |
4,092.00 |
6.2K |
| 14:15 |
4,092.00 |
4,093.00 |
4,091.00 |
4,091.00 |
1.8K |
| 14:20 |
4,090.00 |
4,090.00 |
4,088.00 |
4,089.00 |
3.5K |
| 14:25 |
4,088.00 |
4,092.00 |
4,087.00 |
4,090.00 |
7.3K |
| 14:30 |
4,091.00 |
4,097.00 |
4,088.00 |
4,097.00 |
8.3K |
| 14:35 |
4,096.00 |
4,096.00 |
4,091.00 |
4,094.00 |
4.1K |
| 14:40 |
4,095.00 |
4,096.00 |
4,092.00 |
4,092.00 |
4.1K |
| 14:45 |
4,093.00 |
4,095.00 |
4,092.00 |
4,093.00 |
3.7K |
| 14:50 |
4,093.00 |
4,093.00 |
4,085.00 |
4,090.00 |
6.4K |
| 14:55 |
4,090.00 |
4,092.00 |
4,087.00 |
4,087.00 |
8.1K |
| 15:00 |
4,086.00 |
4,089.00 |
4,085.00 |
4,086.00 |
6.2K |
| 15:05 |
4,086.00 |
4,087.00 |
4,084.00 |
4,086.00 |
10.6K |
| 15:10 |
4,087.00 |
4,090.00 |
4,085.00 |
4,088.00 |
8.3K |
| 15:15 |
4,087.00 |
4,095.00 |
4,087.00 |
4,095.00 |
24.2K |
| 15:20 |
4,096.00 |
4,099.00 |
4,093.00 |
4,097.00 |
22.6K |
| 15:30 |
4,096.00 |
4,096.00 |
4,096.00 |
4,096.00 |
459.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
4,090.00 |
4,130.00 |
4,062.00 |
4,096.00 |
1.1M |
| 2025-09-25 |
4,080.00 |
4,122.00 |
4,045.00 |
4,122.00 |
1.2M |
| 2025-09-24 |
4,217.00 |
4,221.00 |
4,058.00 |
4,087.00 |
1.6M |
| 2025-09-22 |
4,044.00 |
4,243.00 |
4,031.00 |
4,206.00 |
3.1M |
| 2025-09-19 |
4,033.00 |
4,051.00 |
3,910.00 |
3,953.00 |
2.0M |
| 2025-09-18 |
4,010.00 |
4,065.00 |
3,980.00 |
4,023.00 |
1.1M |
| 2025-09-17 |
3,951.00 |
4,012.00 |
3,930.00 |
4,004.00 |
1.5M |
| 2025-09-16 |
3,951.00 |
3,995.00 |
3,930.00 |
3,946.00 |
1.1M |
| 2025-09-12 |
3,960.00 |
3,960.00 |
3,900.00 |
3,958.00 |
1.5M |
| 2025-09-11 |
3,857.00 |
3,922.00 |
3,852.00 |
3,905.00 |
1.1M |
| 2025-09-10 |
3,881.00 |
3,887.00 |
3,818.00 |
3,873.00 |
1.5M |
| 2025-09-09 |
3,951.00 |
3,997.00 |
3,875.00 |
3,881.00 |
1.5M |
| 2025-09-08 |
3,947.00 |
4,001.00 |
3,929.00 |
3,949.00 |
1.5M |
| 2025-09-05 |
3,858.00 |
3,921.00 |
3,839.00 |
3,890.00 |
1.4M |
| 2025-09-04 |
3,840.00 |
3,858.00 |
3,802.00 |
3,851.00 |
1.2M |
| 2025-09-03 |
3,768.00 |
3,864.00 |
3,763.00 |
3,847.00 |
1.8M |
| 2025-09-02 |
3,790.00 |
3,837.00 |
3,764.00 |
3,786.00 |
1.4M |
| 2025-09-01 |
3,760.00 |
3,796.00 |
3,727.00 |
3,792.00 |
1.2M |
| 2025-08-29 |
3,849.00 |
3,859.00 |
3,785.00 |
3,792.00 |
1.7M |
| 2025-08-28 |
3,806.00 |
3,850.00 |
3,791.00 |
3,838.00 |
1.2M |
| 2025-08-27 |
3,787.00 |
3,818.00 |
3,771.00 |
3,803.00 |
2.0M |
| 2025-08-26 |
3,844.00 |
3,900.00 |
3,774.00 |
3,819.00 |
15.1M |
| 2025-08-25 |
3,782.00 |
3,885.00 |
3,773.00 |
3,882.00 |
2.0M |
| 2025-08-22 |
3,771.00 |
3,789.00 |
3,746.00 |
3,783.00 |
1.7M |
| 2025-08-21 |
3,814.00 |
3,818.00 |
3,770.00 |
3,783.00 |
1.9M |
| 2025-08-20 |
3,910.00 |
3,941.00 |
3,818.00 |
3,838.00 |
1.9M |
| 2025-08-19 |
3,900.00 |
3,900.00 |
3,854.00 |
3,880.00 |
2.1M |
| 2025-08-18 |
3,895.00 |
3,956.00 |
3,848.00 |
3,947.00 |
1.9M |
| 2025-08-15 |
3,805.00 |
3,858.00 |
3,794.00 |
3,848.00 |
1.9M |
| 2025-08-14 |
3,872.00 |
3,955.00 |
3,853.00 |
3,857.00 |
1.6M |
| 2025-08-13 |
3,832.00 |
3,947.00 |
3,825.00 |
3,907.00 |
2.4M |
| 2025-08-12 |
3,760.00 |
3,845.00 |
3,755.00 |
3,807.00 |
2.2M |
| 2025-08-08 |
3,801.00 |
3,851.00 |
3,764.00 |
3,764.00 |
3.6M |
| 2025-08-07 |
3,855.00 |
3,937.00 |
3,792.00 |
3,841.00 |
3.9M |
| 2025-08-06 |
3,950.00 |
3,982.00 |
3,925.00 |
3,947.00 |
1.4M |
| 2025-08-05 |
3,940.00 |
3,951.00 |
3,885.00 |
3,905.00 |
1.2M |
| 2025-08-04 |
3,866.00 |
3,923.00 |
3,846.00 |
3,908.00 |
1.3M |
| 2025-08-01 |
3,933.00 |
4,010.00 |
3,919.00 |
3,981.00 |
1.6M |
| 2025-07-31 |
3,850.00 |
3,933.00 |
3,847.00 |
3,919.00 |
1.3M |
| 2025-07-30 |
3,845.00 |
3,865.00 |
3,823.00 |
3,846.00 |
1.0M |
| 2025-07-29 |
3,912.00 |
3,926.00 |
3,845.00 |
3,847.00 |
1.0M |
| 2025-07-28 |
3,910.00 |
3,975.00 |
3,901.00 |
3,947.00 |
1.2M |
| 2025-07-25 |
3,970.00 |
3,980.00 |
3,848.00 |
3,859.00 |
1.4M |
| 2025-07-24 |
3,995.00 |
4,020.00 |
3,915.00 |
4,005.00 |
2.3M |
| 2025-07-23 |
3,750.00 |
4,004.00 |
3,717.00 |
3,982.00 |
3.3M |
| 2025-07-22 |
3,709.00 |
3,759.00 |
3,647.00 |
3,664.00 |
1.4M |
| 2025-07-18 |
3,815.00 |
3,832.00 |
3,712.00 |
3,717.00 |
1.5M |
| 2025-07-17 |
3,715.00 |
3,754.00 |
3,667.00 |
3,754.00 |
2.0M |
| 2025-07-16 |
3,825.00 |
3,825.00 |
3,747.00 |
3,762.00 |
2.2M |
| 2025-07-15 |
3,867.00 |
3,891.00 |
3,806.00 |
3,845.00 |
1.4M |
| 2025-07-14 |
3,920.00 |
3,950.00 |
3,862.00 |
3,872.00 |
1.5M |
| 2025-07-11 |
3,874.00 |
3,990.00 |
3,831.00 |
3,966.00 |
2.6M |
| 2025-07-10 |
3,905.00 |
3,976.00 |
3,831.00 |
3,831.00 |
3.9M |
| 2025-07-09 |
3,998.00 |
4,120.00 |
3,973.00 |
4,040.00 |
7.4M |
| 2025-07-08 |
3,571.00 |
3,877.00 |
3,553.00 |
3,788.00 |
5.2M |
| 2025-07-07 |
3,601.00 |
3,602.00 |
3,503.00 |
3,503.00 |
1.7M |
| 2025-07-04 |
3,695.00 |
3,711.00 |
3,626.00 |
3,640.00 |
1.3M |
| 2025-07-03 |
3,682.00 |
3,739.00 |
3,682.00 |
3,705.00 |
1.6M |
| 2025-07-02 |
3,722.00 |
3,729.00 |
3,681.00 |
3,695.00 |
1.7M |
| 2025-07-01 |
3,863.00 |
3,889.00 |
3,774.00 |
3,774.00 |
1.3M |
| 2025-06-30 |
3,883.00 |
3,902.00 |
3,843.00 |
3,894.00 |
1.5M |
| 2025-06-27 |
3,900.00 |
3,910.00 |
3,840.00 |
3,853.00 |
1.2M |
| 2025-06-26 |
3,815.00 |
3,903.00 |
3,808.00 |
3,853.00 |
1.4M |
| 2025-06-25 |
3,834.00 |
3,873.00 |
3,803.00 |
3,835.00 |
1.2M |
| 2025-06-24 |
3,840.00 |
3,878.00 |
3,807.00 |
3,815.00 |
0.9M |
| 2025-06-23 |
3,780.00 |
3,807.00 |
3,737.00 |
3,799.00 |
0.9M |
| 2025-06-20 |
3,849.00 |
3,905.00 |
3,821.00 |
3,838.00 |
2.7M |
| 2025-06-19 |
3,867.00 |
3,922.00 |
3,822.00 |
3,843.00 |
1.3M |
| 2025-06-18 |
3,765.00 |
3,855.00 |
3,765.00 |
3,843.00 |
1.0M |
| 2025-06-17 |
3,835.00 |
3,849.00 |
3,776.00 |
3,781.00 |
0.9M |
| 2025-06-16 |
3,785.00 |
3,832.00 |
3,775.00 |
3,818.00 |
0.7M |
| 2025-06-13 |
3,860.00 |
3,862.00 |
3,761.00 |
3,791.00 |
1.3M |
| 2025-06-12 |
3,875.00 |
3,886.00 |
3,811.00 |
3,865.00 |
1.0M |
| 2025-06-11 |
3,833.00 |
3,890.00 |
3,822.00 |
3,869.00 |
1.4M |
| 2025-06-10 |
3,751.00 |
3,837.00 |
3,743.00 |
3,793.00 |
1.4M |
| 2025-06-09 |
3,671.00 |
3,737.00 |
3,663.00 |
3,700.00 |
1.0M |
| 2025-06-06 |
3,630.00 |
3,667.00 |
3,614.00 |
3,650.00 |
1.2M |
| 2025-06-05 |
3,698.00 |
3,715.00 |
3,628.00 |
3,639.00 |
1.5M |
| 2025-06-04 |
3,794.00 |
3,811.00 |
3,712.00 |
3,725.00 |
1.3M |
| 2025-06-03 |
3,751.00 |
3,759.00 |
3,712.00 |
3,725.00 |
1.4M |
| 2025-06-02 |
3,721.00 |
3,743.00 |
3,692.00 |
3,722.00 |
1.2M |
| 2025-05-30 |
3,761.00 |
3,772.00 |
3,718.00 |
3,745.00 |
2.9M |
| 2025-05-29 |
3,806.00 |
3,831.00 |
3,776.00 |
3,795.00 |
1.4M |
| 2025-05-28 |
3,820.00 |
3,831.00 |
3,790.00 |
3,805.00 |
0.9M |
| 2025-05-27 |
3,800.00 |
3,810.00 |
3,768.00 |
3,791.00 |
0.9M |
| 2025-05-26 |
3,755.00 |
3,808.00 |
3,745.00 |
3,797.00 |
0.7M |
| 2025-05-23 |
3,811.00 |
3,827.00 |
3,771.00 |
3,778.00 |
0.8M |
| 2025-05-22 |
3,760.00 |
3,831.00 |
3,753.00 |
3,792.00 |
1.8M |
| 2025-05-21 |
3,881.00 |
3,920.00 |
3,863.00 |
3,867.00 |
1.0M |
| 2025-05-20 |
3,920.00 |
3,953.00 |
3,836.00 |
3,853.00 |
1.2M |
| 2025-05-19 |
3,858.00 |
3,889.00 |
3,825.00 |
3,862.00 |
1.5M |
| 2025-05-16 |
3,978.00 |
3,999.00 |
3,890.00 |
3,894.00 |
1.5M |
| 2025-05-15 |
4,103.00 |
4,111.00 |
3,993.00 |
3,993.00 |
1.5M |
| 2025-05-14 |
4,157.00 |
4,173.00 |
4,050.00 |
4,140.00 |
1.4M |
| 2025-05-13 |
4,210.00 |
4,282.00 |
4,198.00 |
4,211.00 |
1.5M |
| 2025-05-12 |
4,028.00 |
4,115.00 |
4,025.00 |
4,096.00 |
1.9M |
| 2025-05-09 |
4,251.00 |
4,251.00 |
4,020.00 |
4,020.00 |
3.4M |
| 2025-05-08 |
4,210.00 |
4,253.00 |
4,171.00 |
4,251.00 |
1.1M |
| 2025-05-07 |
4,312.00 |
4,340.00 |
4,239.00 |
4,253.00 |
1.1M |
| 2025-05-02 |
4,287.00 |
4,355.00 |
4,270.00 |
4,337.00 |
0.6M |
| 2025-05-01 |
4,227.00 |
4,279.00 |
4,206.00 |
4,264.00 |
0.6M |
| 2025-04-30 |
4,246.00 |
4,274.00 |
4,206.00 |
4,230.00 |
1.1M |
| 2025-04-28 |
4,343.00 |
4,345.00 |
4,224.00 |
4,228.00 |
0.7M |
| 2025-04-25 |
4,257.00 |
4,315.00 |
4,249.00 |
4,295.00 |
1.0M |
| 2025-04-24 |
4,201.00 |
4,250.00 |
4,179.00 |
4,187.00 |
1.0M |
| 2025-04-23 |
4,204.00 |
4,210.00 |
4,103.00 |
4,154.00 |
1.0M |
| 2025-04-22 |
4,155.00 |
4,155.00 |
4,029.00 |
4,055.00 |
0.9M |
| 2025-04-21 |
4,203.00 |
4,223.00 |
4,146.00 |
4,171.00 |
0.6M |
| 2025-04-18 |
4,217.00 |
4,246.00 |
4,189.00 |
4,230.00 |
0.6M |
| 2025-04-17 |
4,152.00 |
4,201.00 |
4,105.00 |
4,182.00 |
0.8M |
| 2025-04-16 |
4,139.00 |
4,154.00 |
4,094.00 |
4,122.00 |
1.1M |
| 2025-04-15 |
4,110.00 |
4,161.00 |
4,088.00 |
4,106.00 |
1.0M |
| 2025-04-14 |
4,069.00 |
4,089.00 |
4,000.00 |
4,069.00 |
1.1M |
| 2025-04-11 |
3,801.00 |
4,016.00 |
3,780.00 |
4,000.00 |
1.9M |
| 2025-04-10 |
4,173.00 |
4,173.00 |
4,049.00 |
4,093.00 |
2.3M |
| 2025-04-09 |
3,810.00 |
3,820.00 |
3,634.00 |
3,683.00 |
1.6M |
| 2025-04-08 |
4,000.00 |
4,038.00 |
3,890.00 |
3,925.00 |
1.3M |
| 2025-04-07 |
3,783.00 |
3,849.00 |
3,685.00 |
3,746.00 |
2.5M |
| 2025-04-04 |
4,026.00 |
4,165.00 |
4,026.00 |
4,120.00 |
1.5M |
| 2025-04-03 |
4,102.00 |
4,165.00 |
4,050.00 |
4,116.00 |
1.8M |
| 2025-04-02 |
4,167.00 |
4,294.00 |
4,127.00 |
4,242.00 |
1.7M |
| 2025-04-01 |
4,316.00 |
4,316.00 |
4,165.00 |
4,165.00 |
1.1M |
| 2025-03-31 |
4,374.00 |
4,389.00 |
4,212.00 |
4,212.00 |
1.9M |
| 2025-03-28 |
4,483.00 |
4,504.00 |
4,412.00 |
4,444.00 |
1.3M |
| 2025-03-27 |
4,461.00 |
4,530.00 |
4,448.00 |
4,530.00 |
1.3M |
| 2025-03-26 |
4,414.00 |
4,497.00 |
4,403.00 |
4,474.00 |
1.0M |
| 2025-03-25 |
4,416.00 |
4,473.00 |
4,398.00 |
4,411.00 |
0.9M |
| 2025-03-24 |
4,412.00 |
4,417.00 |
4,373.00 |
4,373.00 |
1.3M |
| 2025-03-21 |
4,468.00 |
4,481.00 |
4,415.00 |
4,415.00 |
1.6M |
| 2025-03-19 |
4,509.00 |
4,549.00 |
4,468.00 |
4,468.00 |
0.9M |
| 2025-03-18 |
4,511.00 |
4,570.00 |
4,496.00 |
4,496.00 |
1.0M |
| 2025-03-17 |
4,517.00 |
4,542.00 |
4,425.00 |
4,444.00 |
1.4M |
| 2025-03-14 |
4,455.00 |
4,517.00 |
4,455.00 |
4,486.00 |
1.6M |
| 2025-03-13 |
4,583.00 |
4,596.00 |
4,511.00 |
4,511.00 |
0.9M |
| 2025-03-12 |
4,547.00 |
4,568.00 |
4,505.00 |
4,568.00 |
1.1M |
| 2025-03-11 |
4,610.00 |
4,652.00 |
4,526.00 |
4,590.00 |
1.4M |
| 2025-03-10 |
4,651.00 |
4,732.00 |
4,617.00 |
4,721.00 |
1.1M |
| 2025-03-07 |
4,621.00 |
4,694.00 |
4,617.00 |
4,651.00 |
1.4M |
| 2025-03-06 |
4,528.00 |
4,667.00 |
4,528.00 |
4,604.00 |
1.2M |
| 2025-03-05 |
4,440.00 |
4,511.00 |
4,408.00 |
4,502.00 |
0.9M |
| 2025-03-04 |
4,506.00 |
4,559.00 |
4,420.00 |
4,467.00 |
1.1M |
| 2025-03-03 |
4,544.00 |
4,552.00 |
4,464.00 |
4,523.00 |
0.8M |
| 2025-02-28 |
4,599.00 |
4,610.00 |
4,485.00 |
4,507.00 |
2.1M |
| 2025-02-27 |
4,618.00 |
4,694.00 |
4,599.00 |
4,641.00 |
1.0M |
| 2025-02-26 |
4,639.00 |
4,656.00 |
4,537.00 |
4,612.00 |
1.0M |
| 2025-02-25 |
4,577.00 |
4,678.00 |
4,522.00 |
4,640.00 |
1.1M |
| 2025-02-21 |
4,584.00 |
4,668.00 |
4,558.00 |
4,644.00 |
1.1M |
| 2025-02-20 |
4,551.00 |
4,625.00 |
4,545.00 |
4,558.00 |
1.3M |
| 2025-02-19 |
4,514.00 |
4,573.00 |
4,509.00 |
4,543.00 |
0.8M |
| 2025-02-18 |
4,460.00 |
4,578.00 |
4,456.00 |
4,508.00 |
1.1M |
| 2025-02-17 |
4,528.00 |
4,530.00 |
4,446.00 |
4,463.00 |
1.1M |
| 2025-02-14 |
4,633.00 |
4,668.00 |
4,515.00 |
4,515.00 |
1.4M |
| 2025-02-13 |
4,700.00 |
4,736.00 |
4,627.00 |
4,631.00 |
1.6M |
| 2025-02-12 |
5,010.00 |
5,075.00 |
4,623.00 |
4,679.00 |
2.8M |
| 2025-02-10 |
4,825.00 |
4,909.00 |
4,800.00 |
4,870.00 |
1.4M |
| 2025-02-07 |
4,897.00 |
4,930.00 |
4,853.00 |
4,870.00 |
1.0M |
| 2025-02-06 |
4,968.00 |
4,981.00 |
4,852.00 |
4,903.00 |
0.9M |
| 2025-02-05 |
4,999.00 |
5,067.00 |
4,937.00 |
4,948.00 |
1.1M |
| 2025-02-04 |
4,952.00 |
4,976.00 |
4,899.00 |
4,938.00 |
1.2M |
| 2025-02-03 |
5,078.00 |
5,100.00 |
4,870.00 |
4,872.00 |
1.6M |
| 2025-01-31 |
5,150.00 |
5,194.00 |
5,112.00 |
5,140.00 |
0.8M |
| 2025-01-30 |
5,251.00 |
5,272.00 |
5,095.00 |
5,174.00 |
0.9M |
| 2025-01-29 |
5,160.00 |
5,217.00 |
5,153.00 |
5,188.00 |
0.7M |
| 2025-01-28 |
5,087.00 |
5,277.00 |
5,080.00 |
5,199.00 |
1.1M |
| 2025-01-27 |
5,177.00 |
5,246.00 |
5,108.00 |
5,125.00 |
1.1M |
| 2025-01-24 |
5,100.00 |
5,218.00 |
5,099.00 |
5,185.00 |
1.3M |
| 2025-01-23 |
5,106.00 |
5,153.00 |
5,058.00 |
5,064.00 |
1.2M |
| 2025-01-22 |
5,155.00 |
5,222.00 |
5,080.00 |
5,137.00 |
1.8M |
| 2025-01-21 |
5,055.00 |
5,085.00 |
4,965.00 |
5,055.00 |
1.3M |
| 2025-01-20 |
4,898.00 |
5,010.00 |
4,878.00 |
4,967.00 |
1.4M |
| 2025-01-17 |
4,714.00 |
4,890.00 |
4,714.00 |
4,872.00 |
1.2M |
| 2025-01-16 |
4,680.00 |
4,768.00 |
4,667.00 |
4,732.00 |
1.2M |
| 2025-01-15 |
4,714.00 |
4,756.00 |
4,662.00 |
4,680.00 |
0.9M |
| 2025-01-14 |
4,654.00 |
4,777.00 |
4,625.00 |
4,755.00 |
1.3M |
| 2025-01-10 |
4,810.00 |
4,849.00 |
4,774.00 |
4,794.00 |
1.0M |
| 2025-01-09 |
4,907.00 |
4,930.00 |
4,759.00 |
4,813.00 |
1.5M |
| 2025-01-08 |
4,933.00 |
4,986.00 |
4,885.00 |
4,933.00 |
1.6M |
| 2025-01-07 |
5,158.00 |
5,192.00 |
5,107.00 |
5,133.00 |
0.9M |
| 2025-01-06 |
5,290.00 |
5,336.00 |
5,120.00 |
5,158.00 |
1.2M |