OMX Stockholm Consumer Staples PI Index (SX45PI)

SX45PI
🏛️ 瑞典 →
1,281.17
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
09:01 1,281.10 1,281.10 1,281.10 1,281.10 0.0K
09:02 1,281.29 1,281.29 1,281.29 1,281.29 0.0K
09:03 1,280.72 1,280.72 1,280.72 1,280.72 0.0K
09:04 1,279.79 1,279.79 1,279.79 1,279.79 0.0K
09:05 1,280.58 1,280.58 1,280.58 1,280.58 0.0K
09:06 1,281.04 1,281.04 1,281.04 1,281.04 0.0K
09:07 1,280.42 1,280.42 1,280.42 1,280.42 0.0K
09:08 1,279.96 1,279.96 1,279.96 1,279.96 0.0K
09:09 1,279.85 1,279.85 1,279.85 1,279.85 0.0K
09:10 1,279.78 1,279.78 1,279.78 1,279.78 0.0K
09:11 1,279.51 1,279.51 1,279.51 1,279.51 0.0K
09:12 1,279.69 1,279.69 1,279.69 1,279.69 0.0K
09:13 1,280.03 1,280.03 1,280.03 1,280.03 0.0K
09:14 1,279.84 1,279.84 1,279.84 1,279.84 0.0K
09:15 1,280.04 1,280.04 1,280.04 1,280.04 0.0K
09:16 1,279.62 1,279.62 1,279.62 1,279.62 0.0K
09:17 1,280.44 1,280.44 1,280.44 1,280.44 0.0K
09:18 1,280.71 1,280.71 1,280.71 1,280.71 0.0K
09:19 1,280.81 1,280.81 1,280.81 1,280.81 0.0K
09:20 1,281.00 1,281.00 1,281.00 1,281.00 0.0K
09:21 1,281.54 1,281.54 1,281.54 1,281.54 0.0K
09:22 1,281.34 1,281.34 1,281.34 1,281.34 0.0K
09:23 1,281.65 1,281.65 1,281.65 1,281.65 0.0K
09:24 1,281.02 1,281.02 1,281.02 1,281.02 0.0K
09:25 1,281.37 1,281.37 1,281.37 1,281.37 0.0K
09:26 1,281.39 1,281.39 1,281.39 1,281.39 0.0K
09:27 1,280.81 1,280.81 1,280.81 1,280.81 0.0K
09:28 1,281.22 1,281.22 1,281.22 1,281.22 0.0K
09:29 1,280.82 1,280.82 1,280.82 1,280.82 0.0K
09:30 1,281.02 1,281.02 1,281.02 1,281.02 0.0K
09:31 1,280.59 1,280.59 1,280.59 1,280.59 0.0K
09:32 1,280.61 1,280.61 1,280.61 1,280.61 0.0K
09:33 1,280.03 1,280.03 1,280.03 1,280.03 0.0K
09:34 1,279.97 1,279.97 1,279.97 1,279.97 0.0K
09:35 1,280.12 1,280.12 1,280.12 1,280.12 0.0K
09:36 1,279.96 1,279.96 1,279.96 1,279.96 0.0K
09:37 1,279.97 1,279.97 1,279.97 1,279.97 0.0K
09:38 1,279.70 1,279.70 1,279.70 1,279.70 0.0K
09:39 1,279.74 1,279.74 1,279.74 1,279.74 0.0K
09:40 1,280.46 1,280.46 1,280.46 1,280.46 0.0K
09:41 1,280.60 1,280.60 1,280.60 1,280.60 0.0K
09:42 1,281.52 1,281.52 1,281.52 1,281.52 0.0K
09:43 1,281.79 1,281.79 1,281.79 1,281.79 0.0K
09:44 1,281.14 1,281.14 1,281.14 1,281.14 0.0K
09:45 1,281.48 1,281.48 1,281.48 1,281.48 0.0K
09:46 1,281.72 1,281.72 1,281.72 1,281.72 0.0K
09:48 1,281.40 1,281.40 1,281.40 1,281.40 0.0K
09:49 1,281.89 1,281.89 1,281.89 1,281.89 0.0K
09:50 1,282.23 1,282.23 1,282.23 1,282.23 0.0K
09:51 1,282.06 1,282.06 1,282.06 1,282.06 0.0K
09:52 1,282.08 1,282.08 1,282.08 1,282.08 0.0K
09:53 1,282.31 1,282.31 1,282.31 1,282.31 0.0K
09:54 1,282.08 1,282.08 1,282.08 1,282.08 0.0K
09:55 1,281.34 1,281.34 1,281.34 1,281.34 0.0K
09:56 1,281.16 1,281.16 1,281.16 1,281.16 0.0K
09:57 1,281.56 1,281.56 1,281.56 1,281.56 0.0K
09:58 1,281.76 1,281.76 1,281.76 1,281.76 0.0K
09:59 1,282.02 1,282.02 1,282.02 1,282.02 0.0K
10:00 1,282.01 1,282.01 1,282.01 1,282.01 0.0K
10:01 1,281.70 1,281.70 1,281.70 1,281.70 0.0K
10:02 1,281.51 1,281.51 1,281.51 1,281.51 0.0K
10:03 1,281.40 1,281.40 1,281.40 1,281.40 0.0K
10:04 1,281.48 1,281.48 1,281.48 1,281.48 0.0K
10:06 1,281.46 1,281.46 1,281.46 1,281.46 0.0K
10:07 1,281.68 1,281.68 1,281.68 1,281.68 0.0K
10:08 1,281.33 1,281.33 1,281.33 1,281.33 0.0K
10:09 1,281.16 1,281.16 1,281.16 1,281.16 0.0K
10:10 1,280.46 1,280.46 1,280.46 1,280.46 0.0K
10:11 1,280.76 1,280.76 1,280.76 1,280.76 0.0K
10:12 1,280.00 1,280.00 1,280.00 1,280.00 0.0K
10:13 1,280.94 1,280.94 1,280.94 1,280.94 0.0K
10:14 1,281.03 1,281.03 1,281.03 1,281.03 0.0K
10:15 1,281.04 1,281.04 1,281.04 1,281.04 0.0K
10:16 1,280.57 1,280.57 1,280.57 1,280.57 0.0K
10:17 1,279.98 1,279.98 1,279.98 1,279.98 0.0K
10:18 1,280.92 1,280.92 1,280.92 1,280.92 0.0K
10:19 1,280.42 1,280.42 1,280.42 1,280.42 0.0K
10:20 1,280.64 1,280.64 1,280.64 1,280.64 0.0K
10:21 1,280.45 1,280.45 1,280.45 1,280.45 0.0K
10:22 1,280.54 1,280.54 1,280.54 1,280.54 0.0K
10:23 1,280.37 1,280.37 1,280.37 1,280.37 0.0K
10:24 1,280.40 1,280.40 1,280.40 1,280.40 0.0K
10:25 1,281.14 1,281.14 1,281.14 1,281.14 0.0K
10:26 1,281.06 1,281.06 1,281.06 1,281.06 0.0K
10:28 1,281.48 1,281.48 1,281.48 1,281.48 0.0K
10:29 1,281.61 1,281.61 1,281.61 1,281.61 0.0K
10:30 1,281.41 1,281.41 1,281.41 1,281.41 0.0K
10:31 1,281.66 1,281.66 1,281.66 1,281.66 0.0K
10:32 1,281.99 1,281.99 1,281.99 1,281.99 0.0K
10:33 1,281.93 1,281.93 1,281.93 1,281.93 0.0K
10:34 1,281.39 1,281.39 1,281.39 1,281.39 0.0K
10:35 1,281.33 1,281.33 1,281.33 1,281.33 0.0K
10:36 1,281.33 1,281.33 1,281.33 1,281.33 0.0K
10:37 1,281.52 1,281.52 1,281.52 1,281.52 0.0K
10:38 1,281.31 1,281.31 1,281.31 1,281.31 0.0K
10:39 1,281.60 1,281.60 1,281.60 1,281.60 0.0K
10:40 1,281.66 1,281.66 1,281.66 1,281.66 0.0K
10:41 1,281.46 1,281.46 1,281.46 1,281.46 0.0K
10:42 1,281.53 1,281.53 1,281.53 1,281.53 0.0K
10:43 1,281.40 1,281.40 1,281.40 1,281.40 0.0K
10:44 1,281.15 1,281.15 1,281.15 1,281.15 0.0K
10:45 1,280.87 1,280.87 1,280.87 1,280.87 0.0K
10:46 1,281.15 1,281.15 1,281.15 1,281.15 0.0K
10:47 1,281.12 1,281.12 1,281.12 1,281.12 0.0K
10:48 1,280.99 1,280.99 1,280.99 1,280.99 0.0K
10:49 1,281.25 1,281.25 1,281.25 1,281.25 0.0K
10:50 1,281.59 1,281.59 1,281.59 1,281.59 0.0K
10:51 1,281.47 1,281.47 1,281.47 1,281.47 0.0K
10:52 1,281.59 1,281.59 1,281.59 1,281.59 0.0K
10:53 1,281.32 1,281.32 1,281.32 1,281.32 0.0K
10:54 1,280.83 1,280.83 1,280.83 1,280.83 0.0K
10:55 1,280.58 1,280.58 1,280.58 1,280.58 0.0K
10:56 1,280.34 1,280.34 1,280.34 1,280.34 0.0K
10:57 1,279.83 1,279.83 1,279.83 1,279.83 0.0K
10:58 1,280.25 1,280.25 1,280.25 1,280.25 0.0K
10:59 1,279.92 1,279.92 1,279.92 1,279.92 0.0K
11:00 1,279.70 1,279.70 1,279.70 1,279.70 0.0K
11:01 1,279.76 1,279.76 1,279.76 1,279.76 0.0K
11:02 1,279.39 1,279.39 1,279.39 1,279.39 0.0K
11:03 1,279.19 1,279.19 1,279.19 1,279.19 0.0K
11:04 1,278.82 1,278.82 1,278.82 1,278.82 0.0K
11:05 1,278.73 1,278.73 1,278.73 1,278.73 0.0K
11:06 1,279.00 1,279.00 1,279.00 1,279.00 0.0K
11:07 1,278.18 1,278.18 1,278.18 1,278.18 0.0K
11:08 1,278.35 1,278.35 1,278.35 1,278.35 0.0K
11:09 1,278.52 1,278.52 1,278.52 1,278.52 0.0K
11:10 1,278.53 1,278.53 1,278.53 1,278.53 0.0K
11:11 1,278.49 1,278.49 1,278.49 1,278.49 0.0K
11:12 1,277.96 1,277.96 1,277.96 1,277.96 0.0K
11:13 1,278.05 1,278.05 1,278.05 1,278.05 0.0K
11:14 1,277.87 1,277.87 1,277.87 1,277.87 0.0K
11:16 1,278.16 1,278.16 1,278.16 1,278.16 0.0K
11:17 1,278.21 1,278.21 1,278.21 1,278.21 0.0K
11:18 1,277.96 1,277.96 1,277.96 1,277.96 0.0K
11:19 1,277.64 1,277.64 1,277.64 1,277.64 0.0K
11:20 1,277.86 1,277.86 1,277.86 1,277.86 0.0K
11:21 1,278.15 1,278.15 1,278.15 1,278.15 0.0K
11:22 1,278.13 1,278.13 1,278.13 1,278.13 0.0K
11:23 1,278.20 1,278.20 1,278.20 1,278.20 0.0K
11:25 1,277.87 1,277.87 1,277.87 1,277.87 0.0K
11:26 1,277.93 1,277.93 1,277.93 1,277.93 0.0K
11:27 1,278.28 1,278.28 1,278.28 1,278.28 0.0K
11:28 1,278.04 1,278.04 1,278.04 1,278.04 0.0K
11:29 1,277.93 1,277.93 1,277.93 1,277.93 0.0K
11:30 1,278.80 1,278.80 1,278.80 1,278.80 0.0K
11:32 1,278.22 1,278.22 1,278.22 1,278.22 0.0K
11:34 1,278.34 1,278.34 1,278.34 1,278.34 0.0K
11:35 1,278.23 1,278.23 1,278.23 1,278.23 0.0K
11:36 1,278.43 1,278.43 1,278.43 1,278.43 0.0K
11:37 1,278.68 1,278.68 1,278.68 1,278.68 0.0K
11:38 1,278.07 1,278.07 1,278.07 1,278.07 0.0K
11:39 1,278.24 1,278.24 1,278.24 1,278.24 0.0K
11:40 1,278.57 1,278.57 1,278.57 1,278.57 0.0K
11:41 1,278.85 1,278.85 1,278.85 1,278.85 0.0K
11:42 1,279.02 1,279.02 1,279.02 1,279.02 0.0K
11:43 1,278.57 1,278.57 1,278.57 1,278.57 0.0K
11:44 1,278.35 1,278.35 1,278.35 1,278.35 0.0K
11:45 1,278.20 1,278.20 1,278.20 1,278.20 0.0K
11:46 1,278.40 1,278.40 1,278.40 1,278.40 0.0K
11:47 1,278.41 1,278.41 1,278.41 1,278.41 0.0K
11:48 1,278.44 1,278.44 1,278.44 1,278.44 0.0K
11:49 1,278.52 1,278.52 1,278.52 1,278.52 0.0K
11:50 1,278.68 1,278.68 1,278.68 1,278.68 0.0K
11:51 1,278.64 1,278.64 1,278.64 1,278.64 0.0K
11:52 1,278.62 1,278.62 1,278.62 1,278.62 0.0K
11:53 1,278.77 1,278.77 1,278.77 1,278.77 0.0K
11:54 1,278.81 1,278.81 1,278.81 1,278.81 0.0K
11:55 1,278.33 1,278.33 1,278.33 1,278.33 0.0K
11:56 1,278.09 1,278.09 1,278.09 1,278.09 0.0K
11:57 1,277.92 1,277.92 1,277.92 1,277.92 0.0K
11:58 1,278.09 1,278.09 1,278.09 1,278.09 0.0K
11:59 1,278.13 1,278.13 1,278.13 1,278.13 0.0K
12:00 1,278.31 1,278.31 1,278.31 1,278.31 0.0K
12:01 1,278.47 1,278.47 1,278.47 1,278.47 0.0K
12:02 1,278.51 1,278.51 1,278.51 1,278.51 0.0K
12:03 1,278.56 1,278.56 1,278.56 1,278.56 0.0K
12:06 1,278.47 1,278.47 1,278.47 1,278.47 0.0K
12:08 1,278.30 1,278.30 1,278.30 1,278.30 0.0K
12:09 1,278.40 1,278.40 1,278.40 1,278.40 0.0K
12:10 1,277.75 1,277.75 1,277.75 1,277.75 0.0K
12:11 1,277.65 1,277.65 1,277.65 1,277.65 0.0K
12:12 1,277.35 1,277.35 1,277.35 1,277.35 0.0K
12:14 1,277.99 1,277.99 1,277.99 1,277.99 0.0K
12:15 1,277.96 1,277.96 1,277.96 1,277.96 0.0K
12:16 1,278.08 1,278.08 1,278.08 1,278.08 0.0K
12:17 1,278.32 1,278.32 1,278.32 1,278.32 0.0K
12:18 1,278.12 1,278.12 1,278.12 1,278.12 0.0K
12:19 1,277.42 1,277.42 1,277.42 1,277.42 0.0K
12:20 1,277.74 1,277.74 1,277.74 1,277.74 0.0K
12:21 1,278.03 1,278.03 1,278.03 1,278.03 0.0K
12:22 1,277.80 1,277.80 1,277.80 1,277.80 0.0K
12:23 1,277.92 1,277.92 1,277.92 1,277.92 0.0K
12:24 1,277.84 1,277.84 1,277.84 1,277.84 0.0K
12:26 1,277.75 1,277.75 1,277.75 1,277.75 0.0K
12:27 1,277.01 1,277.01 1,277.01 1,277.01 0.0K
12:28 1,277.05 1,277.05 1,277.05 1,277.05 0.0K
12:29 1,276.60 1,276.60 1,276.60 1,276.60 0.0K
12:30 1,276.90 1,276.90 1,276.90 1,276.90 0.0K
12:31 1,276.73 1,276.73 1,276.73 1,276.73 0.0K
12:32 1,276.57 1,276.57 1,276.57 1,276.57 0.0K
12:33 1,276.20 1,276.20 1,276.20 1,276.20 0.0K
12:34 1,276.45 1,276.45 1,276.45 1,276.45 0.0K
12:35 1,276.70 1,276.70 1,276.70 1,276.70 0.0K
12:36 1,276.76 1,276.76 1,276.76 1,276.76 0.0K
12:37 1,276.88 1,276.88 1,276.88 1,276.88 0.0K
12:38 1,276.64 1,276.64 1,276.64 1,276.64 0.0K
12:39 1,276.70 1,276.70 1,276.70 1,276.70 0.0K
12:40 1,276.81 1,276.81 1,276.81 1,276.81 0.0K
12:42 1,276.29 1,276.29 1,276.29 1,276.29 0.0K
12:43 1,276.21 1,276.21 1,276.21 1,276.21 0.0K
12:44 1,275.81 1,275.81 1,275.81 1,275.81 0.0K
12:45 1,275.47 1,275.47 1,275.47 1,275.47 0.0K
12:46 1,275.63 1,275.63 1,275.63 1,275.63 0.0K
12:47 1,275.88 1,275.88 1,275.88 1,275.88 0.0K
12:48 1,275.85 1,275.85 1,275.85 1,275.85 0.0K
12:49 1,276.51 1,276.51 1,276.51 1,276.51 0.0K
12:50 1,276.79 1,276.79 1,276.79 1,276.79 0.0K
12:51 1,277.52 1,277.52 1,277.52 1,277.52 0.0K
12:52 1,277.31 1,277.31 1,277.31 1,277.31 0.0K
12:53 1,277.56 1,277.56 1,277.56 1,277.56 0.0K
12:54 1,277.51 1,277.51 1,277.51 1,277.51 0.0K
12:55 1,277.34 1,277.34 1,277.34 1,277.34 0.0K
12:56 1,277.39 1,277.39 1,277.39 1,277.39 0.0K
12:57 1,277.12 1,277.12 1,277.12 1,277.12 0.0K
12:58 1,277.29 1,277.29 1,277.29 1,277.29 0.0K
12:59 1,276.91 1,276.91 1,276.91 1,276.91 0.0K
13:01 1,277.91 1,277.91 1,277.91 1,277.91 0.0K
13:02 1,277.99 1,277.99 1,277.99 1,277.99 0.0K
13:03 1,277.62 1,277.62 1,277.62 1,277.62 0.0K
13:04 1,277.15 1,277.15 1,277.15 1,277.15 0.0K
13:05 1,277.42 1,277.42 1,277.42 1,277.42 0.0K
13:06 1,277.36 1,277.36 1,277.36 1,277.36 0.0K
13:07 1,277.41 1,277.41 1,277.41 1,277.41 0.0K
13:08 1,277.37 1,277.37 1,277.37 1,277.37 0.0K
13:09 1,277.77 1,277.77 1,277.77 1,277.77 0.0K
13:10 1,277.15 1,277.15 1,277.15 1,277.15 0.0K
13:11 1,277.17 1,277.17 1,277.17 1,277.17 0.0K
13:12 1,276.72 1,276.72 1,276.72 1,276.72 0.0K
13:13 1,276.83 1,276.83 1,276.83 1,276.83 0.0K
13:14 1,277.37 1,277.37 1,277.37 1,277.37 0.0K
13:15 1,276.83 1,276.83 1,276.83 1,276.83 0.0K
13:16 1,276.74 1,276.74 1,276.74 1,276.74 0.0K
13:17 1,276.68 1,276.68 1,276.68 1,276.68 0.0K
13:18 1,276.35 1,276.35 1,276.35 1,276.35 0.0K
13:19 1,276.93 1,276.93 1,276.93 1,276.93 0.0K
13:20 1,276.95 1,276.95 1,276.95 1,276.95 0.0K
13:21 1,276.68 1,276.68 1,276.68 1,276.68 0.0K
13:22 1,276.79 1,276.79 1,276.79 1,276.79 0.0K
13:23 1,276.62 1,276.62 1,276.62 1,276.62 0.0K
13:24 1,276.20 1,276.20 1,276.20 1,276.20 0.0K
13:25 1,276.53 1,276.53 1,276.53 1,276.53 0.0K
13:26 1,276.28 1,276.28 1,276.28 1,276.28 0.0K
13:27 1,276.32 1,276.32 1,276.32 1,276.32 0.0K
13:28 1,276.73 1,276.73 1,276.73 1,276.73 0.0K
13:29 1,276.69 1,276.69 1,276.69 1,276.69 0.0K
13:30 1,276.45 1,276.45 1,276.45 1,276.45 0.0K
13:31 1,276.28 1,276.28 1,276.28 1,276.28 0.0K
13:33 1,276.39 1,276.39 1,276.39 1,276.39 0.0K
13:35 1,276.48 1,276.48 1,276.48 1,276.48 0.0K
13:36 1,276.88 1,276.88 1,276.88 1,276.88 0.0K
13:37 1,276.63 1,276.63 1,276.63 1,276.63 0.0K
13:38 1,276.27 1,276.27 1,276.27 1,276.27 0.0K
13:39 1,275.92 1,275.92 1,275.92 1,275.92 0.0K
13:40 1,275.65 1,275.65 1,275.65 1,275.65 0.0K
13:41 1,276.11 1,276.11 1,276.11 1,276.11 0.0K
13:42 1,276.09 1,276.09 1,276.09 1,276.09 0.0K
13:43 1,276.11 1,276.11 1,276.11 1,276.11 0.0K
13:44 1,276.36 1,276.36 1,276.36 1,276.36 0.0K
13:46 1,275.95 1,275.95 1,275.95 1,275.95 0.0K
13:47 1,276.19 1,276.19 1,276.19 1,276.19 0.0K
13:49 1,275.97 1,275.97 1,275.97 1,275.97 0.0K
13:50 1,275.79 1,275.79 1,275.79 1,275.79 0.0K
13:51 1,275.54 1,275.54 1,275.54 1,275.54 0.0K
13:52 1,275.26 1,275.26 1,275.26 1,275.26 0.0K
13:53 1,275.30 1,275.30 1,275.30 1,275.30 0.0K
13:54 1,275.37 1,275.37 1,275.37 1,275.37 0.0K
13:55 1,275.99 1,275.99 1,275.99 1,275.99 0.0K
13:56 1,276.21 1,276.21 1,276.21 1,276.21 0.0K
13:57 1,276.53 1,276.53 1,276.53 1,276.53 0.0K
13:58 1,276.12 1,276.12 1,276.12 1,276.12 0.0K
13:59 1,276.37 1,276.37 1,276.37 1,276.37 0.0K
14:00 1,276.35 1,276.35 1,276.35 1,276.35 0.0K
14:01 1,276.33 1,276.33 1,276.33 1,276.33 0.0K
14:02 1,276.32 1,276.32 1,276.32 1,276.32 0.0K
14:03 1,276.07 1,276.07 1,276.07 1,276.07 0.0K
14:04 1,276.26 1,276.26 1,276.26 1,276.26 0.0K
14:05 1,276.01 1,276.01 1,276.01 1,276.01 0.0K
14:07 1,275.98 1,275.98 1,275.98 1,275.98 0.0K
14:08 1,276.00 1,276.00 1,276.00 1,276.00 0.0K
14:11 1,275.99 1,275.99 1,275.99 1,275.99 0.0K
14:12 1,275.96 1,275.96 1,275.96 1,275.96 0.0K
14:14 1,275.71 1,275.71 1,275.71 1,275.71 0.0K
14:15 1,275.63 1,275.63 1,275.63 1,275.63 0.0K
14:16 1,275.44 1,275.44 1,275.44 1,275.44 0.0K
14:17 1,275.72 1,275.72 1,275.72 1,275.72 0.0K
14:18 1,275.31 1,275.31 1,275.31 1,275.31 0.0K
14:20 1,275.00 1,275.00 1,275.00 1,275.00 0.0K
14:21 1,274.61 1,274.61 1,274.61 1,274.61 0.0K
14:22 1,274.73 1,274.73 1,274.73 1,274.73 0.0K
14:23 1,274.48 1,274.48 1,274.48 1,274.48 0.0K
14:24 1,274.68 1,274.68 1,274.68 1,274.68 0.0K
14:25 1,274.53 1,274.53 1,274.53 1,274.53 0.0K
14:26 1,274.40 1,274.40 1,274.40 1,274.40 0.0K
14:27 1,274.84 1,274.84 1,274.84 1,274.84 0.0K
14:28 1,274.94 1,274.94 1,274.94 1,274.94 0.0K
14:29 1,275.13 1,275.13 1,275.13 1,275.13 0.0K
14:31 1,274.92 1,274.92 1,274.92 1,274.92 0.0K
14:32 1,275.21 1,275.21 1,275.21 1,275.21 0.0K
14:33 1,274.96 1,274.96 1,274.96 1,274.96 0.0K
14:34 1,275.30 1,275.30 1,275.30 1,275.30 0.0K
14:35 1,275.54 1,275.54 1,275.54 1,275.54 0.0K
14:37 1,275.46 1,275.46 1,275.46 1,275.46 0.0K
14:38 1,275.52 1,275.52 1,275.52 1,275.52 0.0K
14:39 1,275.44 1,275.44 1,275.44 1,275.44 0.0K
14:40 1,275.59 1,275.59 1,275.59 1,275.59 0.0K
14:41 1,275.62 1,275.62 1,275.62 1,275.62 0.0K
14:42 1,275.87 1,275.87 1,275.87 1,275.87 0.0K
14:43 1,275.58 1,275.58 1,275.58 1,275.58 0.0K
14:44 1,275.55 1,275.55 1,275.55 1,275.55 0.0K
14:45 1,275.59 1,275.59 1,275.59 1,275.59 0.0K
14:46 1,275.55 1,275.55 1,275.55 1,275.55 0.0K
14:48 1,275.17 1,275.17 1,275.17 1,275.17 0.0K
14:49 1,275.17 1,275.17 1,275.17 1,275.17 0.0K
14:50 1,274.90 1,274.90 1,274.90 1,274.90 0.0K
14:51 1,274.60 1,274.60 1,274.60 1,274.60 0.0K
14:52 1,275.18 1,275.18 1,275.18 1,275.18 0.0K
14:53 1,275.20 1,275.20 1,275.20 1,275.20 0.0K
14:54 1,275.45 1,275.45 1,275.45 1,275.45 0.0K
14:55 1,275.08 1,275.08 1,275.08 1,275.08 0.0K
14:56 1,275.25 1,275.25 1,275.25 1,275.25 0.0K
14:57 1,275.07 1,275.07 1,275.07 1,275.07 0.0K
14:58 1,275.18 1,275.18 1,275.18 1,275.18 0.0K
14:59 1,274.44 1,274.44 1,274.44 1,274.44 0.0K
15:00 1,274.20 1,274.20 1,274.20 1,274.20 0.0K
15:01 1,274.63 1,274.63 1,274.63 1,274.63 0.0K
15:02 1,274.60 1,274.60 1,274.60 1,274.60 0.0K
15:03 1,274.80 1,274.80 1,274.80 1,274.80 0.0K
15:04 1,274.50 1,274.50 1,274.50 1,274.50 0.0K
15:05 1,274.66 1,274.66 1,274.66 1,274.66 0.0K
15:06 1,274.90 1,274.90 1,274.90 1,274.90 0.0K
15:08 1,274.90 1,274.90 1,274.90 1,274.90 0.0K
15:09 1,274.59 1,274.59 1,274.59 1,274.59 0.0K
15:10 1,274.90 1,274.90 1,274.90 1,274.90 0.0K
15:11 1,275.23 1,275.23 1,275.23 1,275.23 0.0K
15:12 1,275.45 1,275.45 1,275.45 1,275.45 0.0K
15:13 1,275.66 1,275.66 1,275.66 1,275.66 0.0K
15:14 1,276.00 1,276.00 1,276.00 1,276.00 0.0K
15:15 1,276.02 1,276.02 1,276.02 1,276.02 0.0K
15:16 1,276.23 1,276.23 1,276.23 1,276.23 0.0K
15:17 1,276.14 1,276.14 1,276.14 1,276.14 0.0K
15:18 1,276.58 1,276.58 1,276.58 1,276.58 0.0K
15:19 1,275.98 1,275.98 1,275.98 1,275.98 0.0K
15:20 1,276.28 1,276.28 1,276.28 1,276.28 0.0K
15:21 1,276.37 1,276.37 1,276.37 1,276.37 0.0K
15:22 1,276.62 1,276.62 1,276.62 1,276.62 0.0K
15:23 1,276.82 1,276.82 1,276.82 1,276.82 0.0K
15:24 1,275.95 1,275.95 1,275.95 1,275.95 0.0K
15:25 1,276.58 1,276.58 1,276.58 1,276.58 0.0K
15:26 1,276.29 1,276.29 1,276.29 1,276.29 0.0K
15:27 1,276.33 1,276.33 1,276.33 1,276.33 0.0K
15:28 1,276.31 1,276.31 1,276.31 1,276.31 0.0K
15:29 1,276.35 1,276.35 1,276.35 1,276.35 0.0K
15:30 1,276.06 1,276.06 1,276.06 1,276.06 0.0K
15:31 1,276.76 1,276.76 1,276.76 1,276.76 0.0K
15:32 1,277.36 1,277.36 1,277.36 1,277.36 0.0K
15:33 1,278.26 1,278.26 1,278.26 1,278.26 0.0K
15:34 1,278.09 1,278.09 1,278.09 1,278.09 0.0K
15:35 1,279.93 1,279.93 1,279.93 1,279.93 0.0K
15:36 1,280.58 1,280.58 1,280.58 1,280.58 0.0K
15:37 1,281.09 1,281.09 1,281.09 1,281.09 0.0K
15:38 1,280.86 1,280.86 1,280.86 1,280.86 0.0K
15:39 1,280.62 1,280.62 1,280.62 1,280.62 0.0K
15:41 1,280.61 1,280.61 1,280.61 1,280.61 0.0K
15:42 1,280.28 1,280.28 1,280.28 1,280.28 0.0K
15:44 1,279.41 1,279.41 1,279.41 1,279.41 0.0K
15:45 1,279.14 1,279.14 1,279.14 1,279.14 0.0K
15:46 1,279.18 1,279.18 1,279.18 1,279.18 0.0K
15:47 1,278.75 1,278.75 1,278.75 1,278.75 0.0K
15:48 1,279.15 1,279.15 1,279.15 1,279.15 0.0K
15:49 1,279.36 1,279.36 1,279.36 1,279.36 0.0K
15:50 1,279.80 1,279.80 1,279.80 1,279.80 0.0K
15:51 1,279.72 1,279.72 1,279.72 1,279.72 0.0K
15:52 1,279.38 1,279.38 1,279.38 1,279.38 0.0K
15:53 1,279.62 1,279.62 1,279.62 1,279.62 0.0K
15:54 1,279.29 1,279.29 1,279.29 1,279.29 0.0K
15:55 1,279.34 1,279.34 1,279.34 1,279.34 0.0K
15:56 1,279.12 1,279.12 1,279.12 1,279.12 0.0K
15:57 1,279.00 1,279.00 1,279.00 1,279.00 0.0K
15:58 1,278.79 1,278.79 1,278.79 1,278.79 0.0K
15:59 1,278.83 1,278.83 1,278.83 1,278.83 0.0K
16:00 1,278.49 1,278.49 1,278.49 1,278.49 0.0K
16:01 1,278.54 1,278.54 1,278.54 1,278.54 0.0K
16:02 1,278.32 1,278.32 1,278.32 1,278.32 0.0K
16:03 1,278.20 1,278.20 1,278.20 1,278.20 0.0K
16:04 1,278.85 1,278.85 1,278.85 1,278.85 0.0K
16:05 1,279.03 1,279.03 1,279.03 1,279.03 0.0K
16:06 1,278.33 1,278.33 1,278.33 1,278.33 0.0K
16:07 1,277.91 1,277.91 1,277.91 1,277.91 0.0K
16:09 1,277.47 1,277.47 1,277.47 1,277.47 0.0K
16:10 1,277.74 1,277.74 1,277.74 1,277.74 0.0K
16:11 1,277.14 1,277.14 1,277.14 1,277.14 0.0K
16:12 1,277.60 1,277.60 1,277.60 1,277.60 0.0K
16:13 1,277.55 1,277.55 1,277.55 1,277.55 0.0K
16:14 1,277.57 1,277.57 1,277.57 1,277.57 0.0K
16:15 1,278.40 1,278.40 1,278.40 1,278.40 0.0K
16:16 1,278.30 1,278.30 1,278.30 1,278.30 0.0K
16:17 1,278.38 1,278.38 1,278.38 1,278.38 0.0K
16:18 1,279.12 1,279.12 1,279.12 1,279.12 0.0K
16:19 1,279.43 1,279.43 1,279.43 1,279.43 0.0K
16:20 1,279.47 1,279.47 1,279.47 1,279.47 0.0K
16:21 1,278.86 1,278.86 1,278.86 1,278.86 0.0K
16:22 1,278.68 1,278.68 1,278.68 1,278.68 0.0K
16:23 1,278.71 1,278.71 1,278.71 1,278.71 0.0K
16:24 1,278.59 1,278.59 1,278.59 1,278.59 0.0K
16:25 1,278.75 1,278.75 1,278.75 1,278.75 0.0K
16:26 1,278.82 1,278.82 1,278.82 1,278.82 0.0K
16:27 1,278.96 1,278.96 1,278.96 1,278.96 0.0K
16:28 1,279.27 1,279.27 1,279.27 1,279.27 0.0K
16:29 1,278.47 1,278.47 1,278.47 1,278.47 0.0K
16:30 1,278.54 1,278.54 1,278.54 1,278.54 0.0K
16:31 1,278.84 1,278.84 1,278.84 1,278.84 0.0K
16:32 1,278.57 1,278.57 1,278.57 1,278.57 0.0K
16:33 1,278.53 1,278.53 1,278.53 1,278.53 0.0K
16:34 1,279.11 1,279.11 1,279.11 1,279.11 0.0K
16:35 1,279.07 1,279.07 1,279.07 1,279.07 0.0K
16:36 1,278.65 1,278.65 1,278.65 1,278.65 0.0K
16:38 1,278.86 1,278.86 1,278.86 1,278.86 0.0K
16:39 1,278.92 1,278.92 1,278.92 1,278.92 0.0K
16:40 1,279.03 1,279.03 1,279.03 1,279.03 0.0K
16:41 1,278.97 1,278.97 1,278.97 1,278.97 0.0K
16:42 1,278.66 1,278.66 1,278.66 1,278.66 0.0K
16:43 1,278.54 1,278.54 1,278.54 1,278.54 0.0K
16:44 1,278.80 1,278.80 1,278.80 1,278.80 0.0K
16:45 1,278.72 1,278.72 1,278.72 1,278.72 0.0K
16:46 1,279.26 1,279.26 1,279.26 1,279.26 0.0K
16:47 1,279.63 1,279.63 1,279.63 1,279.63 0.0K
16:48 1,279.18 1,279.18 1,279.18 1,279.18 0.0K
16:49 1,279.89 1,279.89 1,279.89 1,279.89 0.0K
16:50 1,279.83 1,279.83 1,279.83 1,279.83 0.0K
16:51 1,279.80 1,279.80 1,279.80 1,279.80 0.0K
16:52 1,279.97 1,279.97 1,279.97 1,279.97 0.0K
16:53 1,280.31 1,280.31 1,280.31 1,280.31 0.0K
16:54 1,280.20 1,280.20 1,280.20 1,280.20 0.0K
16:55 1,280.29 1,280.29 1,280.29 1,280.29 0.0K
16:56 1,280.51 1,280.51 1,280.51 1,280.51 0.0K
16:57 1,280.32 1,280.32 1,280.32 1,280.32 0.0K
16:58 1,280.28 1,280.28 1,280.28 1,280.28 0.0K
16:59 1,280.13 1,280.13 1,280.13 1,280.13 0.0K
17:00 1,279.69 1,279.69 1,279.69 1,279.69 0.0K
17:01 1,279.03 1,279.03 1,279.03 1,279.03 0.0K
17:02 1,278.83 1,278.83 1,278.83 1,278.83 0.0K
17:03 1,278.66 1,278.66 1,278.66 1,278.66 0.0K
17:04 1,278.61 1,278.61 1,278.61 1,278.61 0.0K
17:05 1,278.84 1,278.84 1,278.84 1,278.84 0.0K
17:06 1,279.11 1,279.11 1,279.11 1,279.11 0.0K
17:07 1,278.62 1,278.62 1,278.62 1,278.62 0.0K
17:08 1,278.66 1,278.66 1,278.66 1,278.66 0.0K
17:09 1,278.94 1,278.94 1,278.94 1,278.94 0.0K
17:10 1,279.03 1,279.03 1,279.03 1,279.03 0.0K
17:11 1,279.47 1,279.47 1,279.47 1,279.47 0.0K
17:12 1,279.46 1,279.46 1,279.46 1,279.46 0.0K
17:13 1,280.03 1,280.03 1,280.03 1,280.03 0.0K
17:14 1,279.94 1,279.94 1,279.94 1,279.94 0.0K
17:15 1,279.66 1,279.66 1,279.66 1,279.66 0.0K
17:16 1,279.52 1,279.52 1,279.52 1,279.52 0.0K
17:17 1,279.36 1,279.36 1,279.36 1,279.36 0.0K
17:18 1,279.30 1,279.30 1,279.30 1,279.30 0.0K
17:19 1,279.45 1,279.45 1,279.45 1,279.45 0.0K
17:20 1,278.93 1,278.93 1,278.93 1,278.93 0.0K
17:21 1,279.97 1,279.97 1,279.97 1,279.97 0.0K
17:22 1,279.95 1,279.95 1,279.95 1,279.95 0.0K
17:23 1,280.54 1,280.54 1,280.54 1,280.54 0.0K
17:24 1,280.26 1,280.26 1,280.26 1,280.26 0.0K
17:25 1,280.41 1,280.41 1,280.41 1,280.41 0.0K
17:30 1,279.95 1,279.95 1,279.95 1,279.95 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-28 1,279.20 1,283.03 1,273.85 1,281.17 0.0M
2025-09-26 1,279.20 1,283.03 1,273.85 1,281.17 0.0M
2025-09-25 1,278.86 1,284.76 1,274.46 1,274.46 0.0M
2025-09-24 1,281.10 1,282.31 1,274.20 1,279.95 0.0M
2025-09-23 1,268.69 1,284.67 1,268.69 1,279.56 0.0M
2025-09-22 1,296.91 1,296.91 1,276.12 1,276.12 0.0M
2025-09-21 1,298.74 1,308.86 1,295.30 1,295.30 0.0M
2025-09-19 1,298.74 1,308.86 1,295.30 1,295.30 0.0M
2025-09-18 1,307.68 1,307.68 1,296.68 1,301.72 0.0M
2025-09-17 1,312.68 1,320.10 1,310.76 1,314.72 0.0M
2025-09-16 1,320.18 1,320.52 1,309.79 1,311.38 0.0M
2025-09-15 1,339.26 1,340.22 1,320.43 1,320.60 0.0M
2025-09-12 1,342.94 1,344.02 1,334.74 1,338.22 0.0M
2025-09-11 1,347.12 1,349.30 1,342.73 1,342.73 0.0M
2025-09-10 1,353.43 1,355.60 1,342.42 1,342.42 0.0M
2025-09-09 1,354.31 1,358.95 1,346.42 1,350.41 0.0M
2025-09-08 1,354.56 1,355.09 1,344.28 1,351.10 0.0M
2025-09-05 1,353.40 1,355.12 1,345.10 1,354.02 0.0M
2025-09-04 1,345.47 1,355.29 1,345.47 1,350.91 0.0M
2025-09-03 1,343.71 1,343.71 1,336.35 1,343.00 0.0M
2025-09-02 1,345.84 1,347.47 1,339.03 1,339.03 0.0M
2025-09-01 1,357.89 1,362.24 1,347.75 1,348.20 0.0M
2025-08-29 1,348.80 1,360.14 1,346.28 1,353.92 0.0M
2025-08-28 1,363.74 1,363.74 1,348.39 1,349.68 0.0M
2025-08-27 1,351.98 1,361.79 1,349.16 1,361.58 0.0M
2025-08-26 1,367.07 1,368.69 1,348.06 1,348.06 0.0M
2025-08-25 1,372.86 1,376.83 1,369.30 1,371.61 0.0M
2025-08-22 1,366.53 1,372.17 1,365.66 1,368.46 0.0M
2025-08-21 1,362.37 1,366.35 1,359.35 1,365.14 0.0M
2025-08-20 1,349.82 1,365.60 1,349.82 1,363.58 0.0M
2025-08-19 1,336.74 1,348.93 1,332.99 1,346.00 0.0M
2025-08-18 1,324.18 1,332.10 1,323.81 1,331.40 0.0M
2025-08-15 1,322.37 1,324.76 1,316.71 1,321.51 0.0M
2025-08-14 1,317.19 1,321.21 1,313.67 1,318.75 0.0M
2025-08-13 1,308.63 1,317.72 1,307.66 1,317.71 0.0M
2025-08-12 1,315.29 1,319.07 1,304.77 1,307.59 0.0M
2025-08-11 1,310.92 1,313.25 1,307.59 1,309.09 0.0M
2025-08-08 1,311.11 1,315.79 1,305.96 1,305.96 0.0M
2025-08-07 1,302.71 1,309.17 1,301.14 1,307.86 0.0M
2025-08-06 1,302.46 1,303.42 1,295.44 1,300.53 0.0M
2025-08-05 1,296.94 1,303.59 1,293.75 1,302.22 0.0M
2025-08-04 1,290.12 1,295.28 1,285.79 1,295.20 0.0M
2025-08-01 1,288.36 1,292.18 1,283.19 1,287.72 0.0M
2025-07-31 1,303.78 1,305.42 1,292.91 1,293.26 0.0M
2025-07-30 1,312.22 1,324.47 1,300.20 1,301.16 0.0M
2025-07-29 1,311.77 1,331.80 1,308.16 1,314.40 0.0M
2025-07-28 1,328.04 1,328.04 1,308.82 1,313.36 0.0M
2025-07-25 1,317.01 1,319.61 1,308.97 1,319.36 0.0M
2025-07-24 1,321.91 1,329.37 1,316.67 1,317.14 0.0M
2025-07-23 1,313.40 1,322.78 1,311.47 1,318.42 0.0M
2025-07-22 1,298.59 1,311.52 1,294.57 1,305.90 0.0M
2025-07-21 1,306.34 1,307.89 1,296.96 1,300.52 0.0M
2025-07-18 1,320.95 1,322.89 1,300.19 1,302.15 0.0M
2025-07-17 1,305.15 1,334.20 1,305.15 1,315.26 0.0M
2025-07-16 1,330.21 1,333.80 1,323.67 1,324.22 0.0M
2025-07-15 1,320.67 1,336.40 1,319.72 1,330.33 0.0M
2025-07-14 1,322.63 1,341.53 1,322.63 1,334.71 0.0M
2025-07-11 1,345.20 1,352.12 1,325.84 1,326.12 0.0M
2025-07-10 1,345.12 1,350.41 1,339.70 1,350.41 0.0M
2025-07-09 1,347.80 1,347.88 1,338.12 1,342.15 0.0M
2025-07-08 1,344.10 1,345.62 1,336.32 1,345.62 0.0M
2025-07-07 1,357.28 1,360.72 1,344.55 1,347.70 0.0M
2025-07-04 1,359.05 1,366.70 1,357.46 1,363.06 0.0M
2025-07-03 1,351.90 1,363.22 1,351.90 1,359.25 0.0M
2025-07-02 1,347.90 1,354.78 1,344.57 1,349.05 0.0M
2025-07-01 1,334.28 1,348.09 1,330.90 1,347.85 0.0M
2025-06-30 1,330.41 1,335.28 1,325.37 1,328.58 0.0M
2025-06-27 1,309.80 1,327.60 1,309.18 1,327.60 0.0M
2025-06-26 1,315.15 1,315.21 1,303.58 1,304.08 0.0M
2025-06-25 1,331.32 1,331.32 1,312.70 1,312.70 0.0M
2025-06-24 1,343.22 1,345.52 1,328.46 1,328.46 0.0M
2025-06-23 1,320.74 1,333.12 1,317.69 1,328.24 0.0M
2025-06-19 1,325.01 1,333.70 1,321.26 1,321.26 0.0M
2025-06-18 1,336.14 1,338.28 1,321.35 1,330.03 0.0M
2025-06-17 1,337.30 1,339.47 1,331.05 1,334.79 0.0M
2025-06-16 1,343.52 1,348.26 1,332.23 1,342.36 0.0M
2025-06-13 1,353.31 1,357.39 1,344.03 1,344.03 0.0M
2025-06-12 1,362.35 1,366.90 1,358.06 1,365.62 0.0M
2025-06-11 1,375.33 1,376.64 1,363.06 1,363.06 0.0M
2025-06-10 1,378.25 1,383.69 1,374.72 1,380.60 0.0M
2025-06-09 1,387.39 1,391.27 1,375.84 1,375.84 0.0M
2025-06-07 1,388.67 1,380.64 1,380.64 1,380.64 0.0M
2025-06-05 1,388.67 1,389.49 1,379.23 1,380.64 0.0M
2025-06-04 1,381.49 1,393.41 1,378.44 1,388.19 0.0M
2025-06-03 1,397.21 1,399.83 1,375.21 1,379.25 0.0M
2025-06-02 1,403.13 1,406.07 1,388.52 1,391.77 0.0M
2025-05-30 1,397.07 1,412.78 1,397.07 1,404.63 0.0M
2025-05-28 1,410.55 1,412.11 1,398.62 1,398.62 0.0M
2025-05-27 1,404.84 1,418.34 1,403.30 1,408.74 0.0M
2025-05-26 1,397.27 1,403.86 1,396.18 1,401.82 0.0M
2025-05-23 1,396.16 1,398.66 1,382.05 1,390.90 0.0M
2025-05-22 1,404.37 1,407.00 1,387.93 1,391.20 0.0M
2025-05-21 1,399.27 1,407.66 1,394.79 1,407.14 0.0M
2025-05-20 1,381.39 1,398.71 1,377.58 1,398.71 0.0M
2025-05-19 1,375.92 1,382.53 1,363.99 1,381.61 0.0M
2025-05-16 1,372.80 1,382.15 1,369.90 1,372.77 0.0M
2025-05-15 1,347.75 1,368.83 1,347.75 1,368.83 0.0M
2025-05-14 1,349.45 1,354.21 1,344.12 1,347.29 0.0M
2025-05-13 1,356.02 1,362.46 1,350.00 1,350.41 0.0M
2025-05-12 1,352.44 1,357.55 1,342.75 1,356.60 0.0M
2025-05-09 1,342.65 1,351.34 1,339.72 1,349.27 0.0M
2025-05-08 1,357.03 1,359.21 1,344.46 1,344.46 0.0M
2025-05-07 1,350.82 1,354.96 1,346.08 1,354.24 0.0M
2025-05-06 1,357.08 1,357.08 1,346.13 1,351.05 0.0M
2025-05-05 1,357.99 1,364.21 1,356.23 1,357.96 0.0M
2025-05-02 1,363.43 1,363.43 1,348.38 1,353.39 0.0M
2025-04-30 1,329.66 1,358.47 1,329.66 1,358.47 0.0M
2025-04-29 1,331.25 1,338.61 1,324.12 1,328.67 0.0M
2025-04-28 1,330.48 1,332.40 1,323.47 1,329.55 0.0M
2025-04-25 1,333.80 1,336.08 1,318.07 1,326.69 0.0M
2025-04-24 1,336.50 1,364.57 1,322.99 1,325.20 0.0M
2025-04-23 1,382.83 1,382.83 1,365.16 1,371.79 0.0M
2025-04-22 1,374.84 1,380.41 1,365.95 1,375.48 0.0M
2025-04-17 1,368.23 1,373.26 1,360.98 1,369.61 0.0M
2025-04-16 1,378.69 1,385.16 1,372.46 1,377.47 0.0M
2025-04-15 1,348.85 1,380.74 1,346.50 1,380.74 0.0M
2025-04-14 1,343.60 1,347.55 1,336.47 1,343.95 0.0M
2025-04-11 1,325.08 1,341.71 1,312.12 1,334.14 0.0M
2025-04-10 1,328.58 1,328.96 1,305.95 1,320.13 0.0M
2025-04-09 1,314.73 1,317.67 1,277.44 1,292.03 0.0M
2025-04-08 1,323.26 1,339.60 1,310.61 1,334.24 0.0M
2025-04-07 1,329.48 1,352.69 1,308.22 1,311.59 0.0M
2025-04-04 1,402.67 1,430.75 1,371.14 1,377.38 0.0M
2025-04-03 1,353.75 1,397.08 1,353.75 1,397.08 0.0M
2025-04-02 1,364.52 1,369.67 1,353.88 1,366.82 0.0M
2025-04-01 1,366.34 1,376.65 1,362.01 1,370.56 0.0M
2025-03-31 1,365.78 1,372.25 1,362.33 1,364.81 0.0M
2025-03-28 1,351.57 1,371.20 1,350.27 1,370.59 0.0M
2025-03-27 1,361.43 1,377.44 1,361.43 1,374.75 0.0M
2025-03-26 1,366.85 1,370.74 1,359.92 1,361.43 0.0M
2025-03-25 1,377.48 1,383.31 1,367.82 1,369.57 0.0M
2025-03-24 1,390.22 1,391.49 1,374.11 1,376.80 0.0M
2025-03-21 1,400.90 1,400.90 1,389.72 1,391.67 0.0M
2025-03-20 1,399.54 1,407.05 1,395.57 1,404.73 0.0M
2025-03-19 1,406.28 1,409.08 1,397.54 1,399.76 0.0M
2025-03-18 1,416.39 1,425.06 1,409.66 1,409.66 0.0M
2025-03-17 1,416.11 1,420.37 1,412.47 1,415.32 0.0M
2025-03-14 1,418.37 1,424.65 1,413.77 1,416.40 0.0M
2025-03-13 1,420.28 1,420.28 1,411.47 1,416.61 0.0M
2025-03-12 1,435.93 1,437.52 1,421.36 1,423.10 0.0M
2025-03-11 1,455.23 1,460.22 1,430.74 1,433.72 0.0M
2025-03-10 1,424.39 1,469.64 1,424.39 1,460.70 0.0M
2025-03-07 1,414.69 1,431.47 1,404.13 1,429.09 0.0M
2025-03-06 1,429.47 1,429.47 1,399.83 1,417.51 0.0M
2025-03-05 1,443.95 1,443.95 1,428.36 1,432.15 0.0M
2025-03-04 1,430.94 1,456.59 1,429.27 1,450.98 0.0M
2025-03-03 1,430.04 1,439.28 1,418.27 1,433.85 0.0M
2025-02-28 1,428.89 1,434.46 1,424.86 1,426.48 0.0M
2025-02-27 1,427.79 1,440.69 1,424.35 1,432.22 0.0M
2025-02-26 1,430.77 1,439.48 1,429.85 1,433.71 0.0M
2025-02-25 1,421.00 1,434.13 1,419.98 1,429.65 0.0M
2025-02-24 1,408.13 1,425.80 1,406.63 1,425.17 0.0M
2025-02-21 1,397.26 1,413.33 1,397.26 1,402.47 0.0M
2025-02-20 1,395.47 1,398.88 1,386.70 1,393.98 0.0M
2025-02-19 1,403.25 1,409.28 1,393.20 1,394.73 0.0M
2025-02-18 1,411.17 1,414.94 1,402.95 1,403.65 0.0M
2025-02-17 1,401.33 1,413.41 1,392.96 1,412.12 0.0M
2025-02-14 1,400.40 1,404.48 1,396.71 1,401.98 0.0M
2025-02-13 1,393.65 1,405.97 1,386.28 1,401.97 0.0M
2025-02-12 1,387.50 1,394.33 1,380.71 1,388.31 0.0M
2025-02-11 1,392.19 1,392.19 1,379.88 1,384.53 0.0M
2025-02-10 1,389.16 1,398.10 1,387.75 1,393.10 0.0M
2025-02-07 1,381.10 1,390.54 1,379.73 1,387.56 0.0M
2025-02-06 1,370.94 1,386.50 1,370.32 1,382.14 0.0M
2025-02-05 1,371.77 1,384.80 1,362.24 1,364.04 0.0M
2025-02-04 1,398.88 1,398.88 1,385.14 1,388.05 0.0M
2025-02-03 1,399.20 1,401.06 1,388.02 1,399.98 0.0M
2025-01-31 1,427.59 1,427.59 1,411.93 1,411.93 0.0M
2025-01-30 1,425.43 1,430.25 1,417.41 1,427.84 0.0M
2025-01-29 1,405.68 1,418.15 1,400.00 1,413.61 0.0M
2025-01-28 1,405.05 1,417.33 1,401.32 1,401.32 0.0M
2025-01-27 1,389.45 1,404.71 1,389.45 1,403.22 0.0M
2025-01-24 1,390.54 1,390.54 1,375.06 1,386.57 0.0M
2025-01-23 1,399.38 1,409.65 1,378.01 1,388.23 0.0M
2025-01-22 1,460.56 1,461.70 1,434.74 1,441.50 0.0M
2025-01-21 1,443.14 1,454.12 1,441.79 1,454.12 0.0M
2025-01-20 1,441.40 1,449.62 1,440.64 1,442.06 0.0M
2025-01-17 1,424.59 1,445.12 1,424.45 1,442.82 0.0M
2025-01-16 1,413.98 1,423.01 1,410.72 1,422.84 0.0M
2025-01-15 1,404.89 1,413.35 1,402.99 1,411.70 0.0M
2025-01-14 1,409.70 1,415.44 1,401.60 1,407.36 0.0M
2025-01-13 1,407.56 1,409.41 1,399.95 1,399.95 0.0M
2025-01-10 1,433.49 1,433.49 1,410.10 1,410.10 0.0M
2025-01-09 1,440.38 1,442.15 1,423.33 1,432.14 0.0M
2025-01-08 1,442.32 1,444.97 1,424.18 1,437.80 0.0M
2025-01-07 1,445.79 1,445.79 1,432.58 1,438.90 0.0M
2025-01-03 1,456.26 1,458.25 1,446.93 1,447.98 0.0M
2025-01-02 1,443.79 1,454.77 1,440.91 1,453.33 0.0M