OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ 瑞典 →
2,888.17
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 2,890.61 2,892.37 2,889.52 2,892.13 0.0K
09:01 2,890.53 2,890.59 2,886.48 2,886.58 0.0K
09:02 2,886.78 2,887.98 2,885.73 2,887.82 0.0K
09:03 2,887.82 2,891.19 2,887.82 2,891.09 0.0K
09:04 2,891.33 2,893.00 2,891.33 2,893.00 0.0K
09:05 2,892.60 2,892.62 2,890.07 2,890.56 0.0K
09:06 2,890.74 2,891.75 2,890.74 2,891.49 0.0K
09:07 2,891.53 2,891.53 2,888.85 2,889.60 0.0K
09:08 2,889.81 2,890.90 2,889.23 2,889.23 0.0K
09:09 2,889.21 2,889.21 2,888.22 2,888.99 0.0K
09:10 2,888.83 2,890.38 2,888.18 2,890.38 0.0K
09:11 2,890.41 2,890.77 2,890.26 2,890.36 0.0K
09:12 2,890.22 2,890.33 2,887.86 2,887.86 0.0K
09:13 2,888.24 2,888.24 2,886.32 2,886.32 0.0K
09:14 2,886.19 2,886.46 2,886.09 2,886.30 0.0K
09:15 2,885.83 2,886.14 2,885.63 2,885.88 0.0K
09:16 2,885.67 2,885.67 2,883.58 2,883.58 0.0K
09:17 2,883.08 2,884.15 2,883.08 2,884.11 0.0K
09:18 2,884.16 2,884.16 2,880.29 2,880.29 0.0K
09:19 2,880.22 2,880.51 2,879.72 2,880.51 0.0K
09:20 2,880.59 2,881.93 2,880.59 2,881.29 0.0K
09:21 2,881.41 2,882.54 2,881.41 2,882.04 0.0K
09:22 2,882.02 2,882.11 2,880.06 2,880.06 0.0K
09:23 2,880.07 2,880.22 2,879.82 2,880.03 0.0K
09:24 2,880.01 2,880.01 2,878.30 2,878.72 0.0K
09:25 2,878.88 2,879.67 2,878.88 2,879.67 0.0K
09:26 2,879.49 2,879.87 2,879.14 2,879.87 0.0K
09:27 2,879.83 2,880.38 2,879.83 2,880.05 0.0K
09:28 2,880.13 2,880.46 2,879.92 2,880.10 0.0K
09:29 2,879.97 2,880.12 2,879.75 2,879.94 0.0K
09:30 2,879.86 2,882.30 2,879.86 2,882.18 0.0K
09:31 2,882.17 2,884.16 2,882.04 2,884.16 0.0K
09:32 2,884.47 2,886.21 2,884.47 2,885.32 0.0K
09:33 2,885.28 2,885.28 2,884.16 2,884.42 0.0K
09:34 2,884.47 2,884.79 2,884.26 2,884.39 0.0K
09:35 2,884.22 2,884.32 2,882.50 2,882.50 0.0K
09:36 2,882.41 2,883.31 2,882.41 2,883.21 0.0K
09:37 2,883.13 2,883.77 2,883.02 2,883.77 0.0K
09:38 2,883.83 2,884.15 2,883.83 2,883.85 0.0K
09:39 2,883.85 2,883.85 2,883.06 2,883.47 0.0K
09:40 2,883.45 2,883.45 2,882.65 2,882.65 0.0K
09:41 2,882.53 2,883.14 2,882.39 2,882.80 0.0K
09:42 2,882.78 2,882.78 2,881.77 2,881.89 0.0K
09:43 2,881.80 2,882.49 2,881.38 2,882.49 0.0K
09:44 2,882.40 2,883.38 2,882.34 2,883.20 0.0K
09:45 2,883.01 2,883.31 2,882.46 2,882.80 0.0K
09:46 2,882.80 2,882.93 2,881.81 2,882.71 0.0K
09:47 2,882.63 2,882.63 2,881.61 2,881.61 0.0K
09:48 2,881.15 2,881.16 2,880.71 2,880.83 0.0K
09:49 2,880.89 2,882.80 2,880.85 2,882.80 0.0K
09:50 2,882.82 2,885.18 2,882.82 2,885.16 0.0K
09:51 2,885.66 2,886.17 2,885.66 2,886.17 0.0K
09:52 2,886.26 2,887.64 2,886.26 2,887.64 0.0K
09:53 2,887.76 2,887.76 2,887.16 2,887.24 0.0K
09:54 2,887.20 2,888.95 2,887.20 2,888.95 0.0K
09:55 2,888.89 2,889.11 2,887.56 2,888.20 0.0K
09:56 2,888.17 2,888.27 2,887.45 2,887.72 0.0K
09:57 2,887.61 2,887.62 2,887.05 2,887.09 0.0K
09:58 2,887.09 2,887.14 2,886.55 2,887.14 0.0K
09:59 2,887.15 2,887.73 2,886.80 2,887.73 0.0K
10:00 2,888.01 2,888.45 2,887.54 2,888.45 0.0K
10:01 2,888.42 2,888.42 2,887.51 2,888.16 0.0K
10:02 2,888.28 2,889.23 2,888.28 2,889.20 0.0K
10:03 2,889.20 2,889.23 2,889.00 2,889.10 0.0K
10:04 2,889.38 2,890.64 2,889.36 2,890.64 0.0K
10:05 2,890.50 2,890.97 2,890.03 2,890.03 0.0K
10:06 2,890.12 2,890.34 2,890.03 2,890.08 0.0K
10:07 2,890.09 2,890.44 2,890.09 2,890.33 0.0K
10:08 2,890.30 2,890.35 2,889.35 2,889.57 0.0K
10:09 2,889.81 2,889.86 2,889.11 2,889.11 0.0K
10:10 2,889.08 2,889.14 2,888.66 2,889.09 0.0K
10:11 2,889.11 2,890.05 2,889.11 2,889.93 0.0K
10:12 2,889.83 2,890.55 2,889.78 2,890.55 0.0K
10:13 2,890.53 2,890.60 2,890.14 2,890.36 0.0K
10:14 2,890.38 2,890.71 2,890.18 2,890.28 0.0K
10:15 2,890.08 2,890.86 2,890.08 2,890.86 0.0K
10:16 2,890.86 2,890.86 2,890.32 2,890.46 0.0K
10:17 2,890.48 2,890.74 2,890.38 2,890.42 0.0K
10:18 2,890.47 2,890.50 2,889.12 2,889.12 0.0K
10:19 2,889.15 2,889.17 2,888.72 2,888.84 0.0K
10:20 2,889.14 2,889.21 2,888.29 2,888.29 0.0K
10:21 2,888.45 2,888.80 2,888.25 2,888.33 0.0K
10:22 2,888.23 2,888.53 2,887.91 2,887.91 0.0K
10:23 2,887.87 2,887.95 2,887.76 2,887.87 0.0K
10:24 2,887.76 2,887.85 2,886.83 2,886.83 0.0K
10:25 2,886.83 2,886.99 2,886.74 2,886.95 0.0K
10:26 2,886.94 2,887.25 2,886.72 2,886.79 0.0K
10:27 2,886.84 2,886.84 2,886.19 2,886.84 0.0K
10:28 2,886.85 2,887.39 2,886.83 2,887.33 0.0K
10:29 2,887.27 2,887.27 2,886.21 2,886.21 0.0K
10:30 2,886.15 2,886.34 2,885.89 2,886.34 0.0K
10:31 2,886.34 2,886.34 2,885.48 2,885.74 0.0K
10:32 2,885.87 2,886.20 2,885.87 2,885.97 0.0K
10:33 2,885.96 2,886.44 2,885.96 2,886.26 0.0K
10:34 2,886.14 2,886.29 2,885.99 2,886.17 0.0K
10:35 2,886.18 2,886.50 2,886.16 2,886.45 0.0K
10:36 2,886.49 2,886.54 2,885.79 2,885.84 0.0K
10:37 2,885.90 2,886.42 2,885.90 2,886.38 0.0K
10:38 2,886.64 2,887.24 2,886.44 2,887.24 0.0K
10:39 2,887.31 2,887.71 2,887.29 2,887.55 0.0K
10:40 2,887.61 2,888.03 2,887.53 2,888.03 0.0K
10:41 2,888.75 2,889.09 2,888.67 2,889.09 0.0K
10:42 2,889.29 2,889.90 2,889.29 2,889.90 0.0K
10:43 2,889.89 2,890.54 2,889.89 2,889.97 0.0K
10:44 2,889.79 2,889.80 2,889.50 2,889.80 0.0K
10:45 2,889.89 2,890.06 2,889.33 2,889.36 0.0K
10:46 2,889.22 2,889.41 2,888.65 2,888.65 0.0K
10:47 2,888.71 2,889.55 2,888.65 2,889.55 0.0K
10:48 2,889.58 2,889.70 2,888.98 2,889.22 0.0K
10:49 2,889.31 2,889.31 2,887.59 2,887.66 0.0K
10:50 2,887.47 2,888.71 2,887.47 2,888.71 0.0K
10:51 2,888.73 2,888.77 2,888.62 2,888.71 0.0K
10:52 2,888.60 2,888.89 2,888.52 2,888.89 0.0K
10:53 2,888.93 2,889.39 2,888.81 2,889.39 0.0K
10:54 2,889.42 2,889.62 2,889.28 2,889.51 0.0K
10:55 2,889.50 2,889.68 2,889.37 2,889.68 0.0K
10:56 2,889.71 2,890.09 2,889.59 2,889.59 0.0K
10:57 2,889.55 2,889.55 2,888.19 2,888.19 0.0K
10:58 2,888.16 2,888.17 2,887.17 2,887.17 0.0K
10:59 2,887.21 2,887.75 2,887.12 2,887.75 0.0K
11:00 2,888.01 2,889.83 2,888.01 2,889.79 0.0K
11:01 2,889.79 2,889.84 2,889.36 2,889.41 0.0K
11:02 2,889.41 2,889.83 2,889.31 2,889.68 0.0K
11:03 2,889.52 2,889.60 2,888.78 2,888.78 0.0K
11:04 2,888.76 2,888.76 2,886.88 2,887.06 0.0K
11:05 2,887.40 2,887.46 2,887.11 2,887.20 0.0K
11:06 2,887.16 2,887.22 2,885.31 2,885.39 0.0K
11:07 2,885.38 2,885.56 2,885.23 2,885.35 0.0K
11:08 2,885.38 2,885.68 2,885.33 2,885.68 0.0K
11:09 2,885.76 2,885.99 2,885.19 2,885.41 0.0K
11:10 2,885.31 2,885.31 2,884.32 2,884.32 0.0K
11:11 2,884.37 2,884.85 2,884.31 2,884.82 0.0K
11:12 2,884.90 2,885.51 2,884.90 2,884.90 0.0K
11:13 2,884.87 2,884.98 2,884.09 2,884.09 0.0K
11:14 2,884.19 2,884.30 2,883.54 2,883.54 0.0K
11:15 2,883.51 2,883.70 2,883.43 2,883.55 0.0K
11:16 2,883.58 2,884.19 2,883.58 2,883.90 0.0K
11:17 2,884.01 2,884.34 2,883.75 2,883.92 0.0K
11:18 2,883.74 2,883.74 2,882.86 2,882.86 0.0K
11:19 2,882.88 2,883.03 2,882.78 2,883.00 0.0K
11:20 2,883.08 2,883.08 2,882.22 2,882.27 0.0K
11:21 2,882.20 2,882.67 2,882.20 2,882.24 0.0K
11:22 2,882.36 2,882.36 2,881.20 2,881.20 0.0K
11:23 2,881.16 2,881.16 2,880.89 2,881.03 0.0K
11:24 2,881.00 2,881.15 2,880.87 2,881.15 0.0K
11:25 2,881.13 2,881.24 2,880.97 2,881.06 0.0K
11:26 2,881.00 2,881.03 2,880.08 2,880.08 0.0K
11:27 2,879.74 2,879.76 2,879.10 2,879.65 0.0K
11:28 2,879.70 2,880.98 2,879.70 2,880.98 0.0K
11:29 2,881.04 2,881.32 2,880.97 2,881.24 0.0K
11:30 2,881.22 2,881.29 2,880.48 2,880.55 0.0K
11:31 2,880.56 2,880.56 2,879.61 2,879.65 0.0K
11:32 2,879.61 2,879.69 2,878.77 2,878.77 0.0K
11:33 2,878.80 2,879.41 2,878.80 2,879.32 0.0K
11:34 2,879.31 2,880.09 2,879.31 2,880.09 0.0K
11:35 2,880.13 2,880.34 2,880.03 2,880.03 0.0K
11:36 2,879.78 2,879.78 2,879.12 2,879.12 0.0K
11:37 2,878.60 2,878.87 2,878.60 2,878.78 0.0K
11:38 2,878.73 2,878.93 2,877.94 2,877.97 0.0K
11:39 2,878.01 2,878.44 2,878.00 2,878.00 0.0K
11:40 2,877.95 2,878.04 2,877.10 2,877.27 0.0K
11:41 2,877.34 2,877.58 2,877.17 2,877.29 0.0K
11:42 2,877.12 2,877.14 2,876.85 2,877.03 0.0K
11:43 2,877.01 2,877.25 2,876.82 2,877.07 0.0K
11:44 2,877.11 2,877.52 2,877.11 2,877.33 0.0K
11:45 2,877.36 2,877.83 2,877.31 2,877.79 0.0K
11:46 2,877.84 2,877.95 2,877.23 2,877.23 0.0K
11:47 2,877.19 2,877.22 2,876.60 2,876.68 0.0K
11:48 2,876.78 2,877.14 2,876.78 2,876.85 0.0K
11:49 2,876.87 2,877.57 2,876.87 2,877.57 0.0K
11:50 2,877.54 2,877.64 2,877.35 2,877.37 0.0K
11:51 2,877.46 2,877.53 2,877.17 2,877.38 0.0K
11:52 2,877.34 2,877.48 2,876.47 2,876.67 0.0K
11:53 2,876.68 2,876.89 2,876.30 2,876.89 0.0K
11:54 2,876.83 2,877.13 2,876.70 2,877.13 0.0K
11:55 2,877.08 2,877.18 2,876.53 2,876.58 0.0K
11:56 2,876.45 2,876.85 2,876.31 2,876.85 0.0K
11:57 2,876.78 2,877.58 2,876.78 2,877.40 0.0K
11:58 2,877.29 2,877.31 2,876.57 2,876.64 0.0K
11:59 2,876.44 2,876.91 2,876.42 2,876.65 0.0K
12:00 2,876.49 2,876.64 2,875.39 2,875.46 0.0K
12:01 2,875.65 2,877.16 2,875.65 2,877.16 0.0K
12:02 2,877.11 2,877.60 2,877.11 2,877.42 0.0K
12:03 2,877.45 2,877.60 2,877.26 2,877.26 0.0K
12:04 2,877.25 2,877.56 2,877.04 2,877.55 0.0K
12:05 2,877.64 2,877.92 2,877.64 2,877.72 0.0K
12:06 2,877.74 2,878.78 2,877.74 2,877.97 0.0K
12:07 2,878.28 2,879.34 2,878.28 2,879.30 0.0K
12:08 2,879.32 2,880.34 2,879.32 2,880.34 0.0K
12:09 2,880.44 2,880.62 2,879.94 2,879.94 0.0K
12:10 2,879.91 2,881.46 2,879.83 2,881.41 0.0K
12:11 2,881.38 2,881.44 2,881.04 2,881.04 0.0K
12:12 2,881.10 2,881.24 2,880.96 2,881.13 0.0K
12:13 2,881.36 2,881.68 2,881.36 2,881.57 0.0K
12:14 2,881.67 2,882.12 2,881.67 2,882.12 0.0K
12:15 2,882.26 2,882.30 2,882.12 2,882.12 0.0K
12:16 2,882.10 2,882.49 2,882.02 2,882.47 0.0K
12:17 2,882.43 2,883.04 2,882.43 2,883.04 0.0K
12:18 2,883.11 2,883.34 2,882.88 2,883.26 0.0K
12:19 2,883.32 2,883.65 2,883.01 2,883.14 0.0K
12:20 2,883.18 2,883.65 2,883.18 2,883.41 0.0K
12:21 2,883.38 2,883.38 2,883.10 2,883.38 0.0K
12:22 2,883.39 2,883.85 2,883.34 2,883.80 0.0K
12:23 2,883.75 2,883.97 2,883.73 2,883.79 0.0K
12:24 2,883.83 2,883.86 2,883.70 2,883.77 0.0K
12:25 2,883.79 2,884.23 2,883.79 2,884.23 0.0K
12:26 2,884.25 2,884.48 2,884.20 2,884.38 0.0K
12:27 2,884.33 2,884.37 2,884.26 2,884.31 0.0K
12:28 2,884.38 2,884.38 2,884.05 2,884.13 0.0K
12:29 2,884.10 2,884.25 2,883.99 2,884.19 0.0K
12:30 2,884.17 2,884.39 2,884.00 2,884.30 0.0K
12:31 2,884.31 2,884.77 2,884.23 2,884.43 0.0K
12:32 2,884.50 2,885.23 2,884.50 2,885.23 0.0K
12:33 2,885.12 2,885.37 2,885.03 2,885.37 0.0K
12:34 2,885.45 2,885.45 2,885.26 2,885.26 0.0K
12:35 2,885.28 2,885.83 2,885.28 2,885.83 0.0K
12:36 2,886.07 2,886.31 2,886.07 2,886.15 0.0K
12:37 2,885.81 2,885.81 2,884.72 2,884.72 0.0K
12:38 2,884.72 2,884.72 2,884.20 2,884.20 0.0K
12:39 2,884.14 2,884.78 2,884.07 2,884.78 0.0K
12:40 2,884.95 2,885.11 2,884.85 2,884.93 0.0K
12:41 2,884.90 2,884.90 2,884.16 2,884.16 0.0K
12:42 2,884.20 2,884.21 2,883.73 2,883.73 0.0K
12:43 2,883.72 2,883.72 2,883.42 2,883.63 0.0K
12:44 2,883.60 2,883.67 2,883.49 2,883.51 0.0K
12:45 2,883.56 2,883.75 2,882.83 2,882.92 0.0K
12:46 2,882.90 2,882.90 2,882.45 2,882.84 0.0K
12:47 2,882.52 2,882.69 2,882.26 2,882.26 0.0K
12:48 2,882.19 2,882.62 2,882.00 2,882.62 0.0K
12:49 2,882.66 2,883.12 2,882.65 2,883.12 0.0K
12:50 2,883.06 2,883.65 2,883.06 2,883.65 0.0K
12:51 2,883.72 2,883.78 2,883.56 2,883.78 0.0K
12:52 2,883.69 2,883.94 2,883.69 2,883.80 0.0K
12:53 2,883.78 2,883.93 2,883.74 2,883.82 0.0K
12:54 2,883.83 2,883.83 2,882.94 2,882.99 0.0K
12:55 2,883.01 2,883.09 2,882.70 2,882.73 0.0K
12:56 2,882.64 2,883.44 2,882.60 2,883.13 0.0K
12:57 2,883.16 2,883.35 2,883.16 2,883.21 0.0K
12:58 2,883.29 2,883.31 2,883.04 2,883.04 0.0K
12:59 2,883.03 2,883.03 2,882.56 2,882.79 0.0K
13:00 2,882.76 2,882.76 2,881.63 2,882.04 0.0K
13:01 2,882.09 2,882.92 2,882.09 2,882.92 0.0K
13:02 2,882.88 2,882.88 2,882.27 2,882.53 0.0K
13:03 2,882.51 2,883.01 2,882.29 2,882.96 0.0K
13:04 2,883.12 2,883.21 2,882.91 2,883.01 0.0K
13:05 2,882.85 2,882.85 2,881.84 2,881.84 0.0K
13:06 2,881.88 2,881.88 2,881.51 2,881.51 0.0K
13:07 2,881.50 2,881.50 2,881.18 2,881.41 0.0K
13:08 2,881.29 2,881.70 2,881.10 2,881.70 0.0K
13:09 2,881.73 2,881.77 2,881.38 2,881.38 0.0K
13:10 2,881.36 2,881.36 2,880.82 2,880.84 0.0K
13:11 2,880.83 2,880.83 2,880.56 2,880.72 0.0K
13:12 2,880.73 2,880.79 2,879.75 2,879.75 0.0K
13:13 2,879.74 2,879.94 2,879.73 2,879.89 0.0K
13:14 2,880.04 2,880.72 2,880.04 2,880.52 0.0K
13:15 2,880.50 2,880.72 2,880.41 2,880.65 0.0K
13:16 2,880.57 2,881.07 2,880.42 2,881.07 0.0K
13:17 2,881.16 2,881.61 2,881.11 2,881.53 0.0K
13:18 2,881.44 2,882.78 2,881.26 2,882.78 0.0K
13:19 2,883.04 2,883.65 2,883.04 2,883.35 0.0K
13:20 2,883.13 2,883.57 2,883.05 2,883.57 0.0K
13:21 2,883.47 2,883.52 2,882.40 2,882.40 0.0K
13:22 2,882.38 2,882.38 2,882.11 2,882.27 0.0K
13:23 2,882.21 2,882.21 2,881.90 2,881.90 0.0K
13:24 2,881.49 2,881.83 2,881.43 2,881.71 0.0K
13:25 2,881.68 2,881.89 2,881.66 2,881.89 0.0K
13:26 2,881.93 2,881.93 2,881.68 2,881.68 0.0K
13:27 2,881.79 2,882.25 2,881.79 2,882.20 0.0K
13:28 2,882.28 2,883.00 2,882.27 2,883.00 0.0K
13:29 2,883.20 2,883.55 2,883.20 2,883.36 0.0K
13:30 2,883.32 2,883.71 2,883.09 2,883.09 0.0K
13:31 2,883.17 2,883.99 2,883.17 2,883.99 0.0K
13:32 2,884.02 2,884.79 2,883.92 2,884.75 0.0K
13:33 2,884.80 2,884.93 2,884.67 2,884.79 0.0K
13:34 2,884.83 2,885.03 2,884.73 2,885.03 0.0K
13:35 2,885.07 2,885.25 2,885.07 2,885.17 0.0K
13:36 2,885.21 2,885.25 2,884.97 2,885.06 0.0K
13:37 2,884.99 2,884.99 2,884.62 2,884.77 0.0K
13:38 2,884.75 2,884.75 2,884.28 2,884.31 0.0K
13:39 2,884.35 2,884.35 2,884.06 2,884.15 0.0K
13:40 2,884.18 2,884.18 2,883.91 2,883.98 0.0K
13:41 2,883.95 2,884.06 2,883.61 2,883.61 0.0K
13:42 2,883.65 2,884.02 2,883.39 2,884.02 0.0K
13:43 2,884.05 2,884.54 2,884.05 2,884.54 0.0K
13:44 2,884.56 2,884.72 2,884.42 2,884.42 0.0K
13:45 2,884.43 2,884.47 2,883.94 2,884.03 0.0K
13:46 2,884.20 2,884.30 2,884.14 2,884.14 0.0K
13:47 2,884.15 2,884.15 2,883.86 2,884.09 0.0K
13:48 2,884.10 2,884.29 2,884.07 2,884.29 0.0K
13:49 2,884.27 2,884.27 2,883.66 2,883.71 0.0K
13:50 2,883.66 2,883.66 2,883.38 2,883.39 0.0K
13:51 2,883.30 2,883.30 2,882.93 2,883.03 0.0K
13:52 2,883.02 2,883.64 2,882.98 2,883.64 0.0K
13:53 2,883.69 2,883.90 2,883.33 2,883.37 0.0K
13:54 2,883.66 2,884.29 2,883.66 2,884.28 0.0K
13:55 2,884.32 2,884.32 2,884.07 2,884.18 0.0K
13:56 2,884.05 2,884.27 2,883.92 2,883.95 0.0K
13:57 2,883.92 2,883.92 2,883.69 2,883.87 0.0K
13:58 2,883.89 2,884.29 2,883.89 2,884.24 0.0K
13:59 2,884.35 2,884.64 2,884.32 2,884.32 0.0K
14:00 2,884.44 2,884.56 2,883.16 2,883.16 0.0K
14:01 2,883.18 2,883.48 2,883.18 2,883.48 0.0K
14:02 2,883.45 2,883.86 2,882.68 2,882.74 0.0K
14:03 2,882.73 2,883.12 2,882.65 2,883.12 0.0K
14:04 2,883.17 2,883.27 2,882.99 2,883.27 0.0K
14:05 2,883.33 2,883.77 2,883.18 2,883.77 0.0K
14:06 2,883.79 2,883.79 2,883.29 2,883.29 0.0K
14:07 2,883.26 2,883.47 2,883.15 2,883.47 0.0K
14:08 2,883.57 2,884.20 2,883.57 2,884.20 0.0K
14:09 2,884.21 2,885.15 2,884.21 2,885.15 0.0K
14:10 2,885.16 2,885.60 2,885.16 2,885.56 0.0K
14:11 2,885.52 2,885.60 2,885.04 2,885.04 0.0K
14:12 2,885.06 2,885.18 2,884.79 2,884.99 0.0K
14:13 2,884.94 2,885.00 2,884.62 2,884.62 0.0K
14:14 2,884.36 2,884.45 2,884.28 2,884.33 0.0K
14:15 2,884.40 2,884.61 2,884.21 2,884.61 0.0K
14:16 2,884.52 2,885.14 2,884.52 2,885.03 0.0K
14:17 2,885.04 2,885.40 2,885.04 2,885.40 0.0K
14:18 2,885.29 2,885.85 2,885.16 2,885.85 0.0K
14:19 2,885.88 2,886.00 2,885.24 2,885.24 0.0K
14:20 2,885.27 2,885.29 2,885.11 2,885.29 0.0K
14:21 2,885.21 2,885.30 2,885.15 2,885.21 0.0K
14:22 2,885.21 2,885.35 2,885.03 2,885.21 0.0K
14:23 2,885.26 2,885.49 2,885.26 2,885.47 0.0K
14:24 2,885.45 2,885.48 2,885.27 2,885.30 0.0K
14:25 2,885.23 2,885.67 2,885.21 2,885.55 0.0K
14:26 2,885.59 2,885.89 2,885.59 2,885.89 0.0K
14:27 2,885.82 2,885.96 2,885.35 2,885.35 0.0K
14:28 2,885.38 2,885.56 2,885.35 2,885.53 0.0K
14:29 2,885.43 2,885.88 2,885.43 2,885.84 0.0K
14:30 2,885.82 2,886.03 2,885.81 2,885.93 0.0K
14:31 2,885.88 2,885.98 2,885.88 2,885.88 0.0K
14:32 2,886.00 2,886.00 2,885.47 2,885.47 0.0K
14:33 2,885.04 2,885.04 2,883.89 2,883.94 0.0K
14:34 2,883.99 2,884.27 2,883.96 2,884.27 0.0K
14:35 2,884.32 2,884.32 2,884.06 2,884.08 0.0K
14:36 2,884.20 2,884.20 2,883.76 2,883.79 0.0K
14:37 2,883.88 2,883.89 2,882.37 2,882.37 0.0K
14:38 2,882.30 2,882.30 2,882.01 2,882.10 0.0K
14:39 2,882.16 2,882.20 2,881.97 2,882.20 0.0K
14:40 2,882.14 2,882.23 2,882.02 2,882.23 0.0K
14:41 2,882.12 2,882.82 2,882.03 2,882.79 0.0K
14:42 2,882.83 2,883.59 2,882.83 2,883.39 0.0K
14:43 2,883.45 2,883.71 2,883.45 2,883.58 0.0K
14:44 2,883.58 2,883.59 2,883.34 2,883.59 0.0K
14:45 2,883.57 2,883.70 2,883.46 2,883.62 0.0K
14:46 2,883.50 2,883.60 2,883.33 2,883.50 0.0K
14:47 2,883.47 2,883.49 2,882.82 2,882.82 0.0K
14:48 2,882.77 2,882.78 2,882.39 2,882.39 0.0K
14:49 2,882.44 2,882.44 2,882.18 2,882.33 0.0K
14:50 2,882.35 2,882.37 2,881.59 2,881.64 0.0K
14:51 2,881.56 2,882.03 2,881.56 2,881.87 0.0K
14:52 2,881.88 2,882.20 2,881.86 2,882.07 0.0K
14:53 2,882.03 2,882.19 2,881.94 2,882.16 0.0K
14:54 2,882.23 2,882.23 2,881.43 2,881.65 0.0K
14:55 2,881.56 2,882.09 2,881.33 2,882.09 0.0K
14:56 2,882.13 2,882.31 2,882.13 2,882.31 0.0K
14:57 2,882.25 2,882.90 2,882.25 2,882.90 0.0K
14:58 2,882.81 2,882.92 2,882.59 2,882.59 0.0K
14:59 2,882.50 2,882.54 2,882.32 2,882.51 0.0K
15:00 2,882.38 2,882.56 2,882.09 2,882.56 0.0K
15:01 2,882.53 2,883.14 2,882.53 2,883.13 0.0K
15:02 2,883.09 2,883.31 2,883.03 2,883.26 0.0K
15:03 2,883.28 2,883.58 2,883.28 2,883.58 0.0K
15:04 2,883.62 2,883.80 2,883.56 2,883.56 0.0K
15:05 2,883.64 2,883.75 2,883.62 2,883.75 0.0K
15:06 2,883.69 2,884.03 2,883.69 2,883.97 0.0K
15:07 2,883.99 2,884.18 2,883.99 2,884.00 0.0K
15:08 2,883.96 2,884.44 2,883.96 2,884.24 0.0K
15:09 2,884.37 2,884.50 2,884.29 2,884.39 0.0K
15:10 2,884.39 2,884.40 2,883.94 2,884.03 0.0K
15:11 2,883.98 2,884.10 2,883.95 2,883.95 0.0K
15:12 2,883.97 2,884.47 2,883.97 2,884.17 0.0K
15:13 2,884.18 2,884.18 2,883.72 2,883.82 0.0K
15:14 2,883.77 2,883.77 2,883.53 2,883.63 0.0K
15:15 2,883.68 2,883.80 2,882.99 2,883.19 0.0K
15:16 2,883.15 2,883.48 2,883.15 2,883.39 0.0K
15:17 2,883.33 2,883.38 2,883.16 2,883.38 0.0K
15:18 2,883.36 2,883.36 2,882.65 2,882.70 0.0K
15:19 2,882.63 2,882.69 2,881.65 2,881.73 0.0K
15:20 2,881.85 2,881.87 2,881.46 2,881.65 0.0K
15:21 2,881.64 2,881.64 2,881.49 2,881.63 0.0K
15:22 2,881.55 2,882.18 2,881.55 2,882.18 0.0K
15:23 2,882.23 2,882.56 2,882.23 2,882.34 0.0K
15:24 2,882.17 2,882.35 2,882.17 2,882.31 0.0K
15:25 2,881.97 2,881.97 2,881.35 2,881.61 0.0K
15:26 2,881.67 2,881.99 2,881.57 2,881.94 0.0K
15:27 2,881.85 2,881.85 2,881.36 2,881.41 0.0K
15:28 2,881.48 2,881.63 2,881.09 2,881.16 0.0K
15:29 2,881.17 2,881.38 2,881.02 2,881.37 0.0K
15:30 2,881.23 2,881.23 2,880.71 2,881.13 0.0K
15:31 2,881.09 2,881.91 2,880.75 2,881.67 0.0K
15:32 2,881.73 2,882.32 2,881.73 2,882.06 0.0K
15:33 2,882.18 2,882.89 2,882.18 2,882.41 0.0K
15:34 2,882.52 2,883.03 2,882.41 2,883.03 0.0K
15:35 2,883.20 2,883.40 2,883.12 2,883.16 0.0K
15:36 2,883.16 2,883.68 2,882.85 2,883.58 0.0K
15:37 2,883.54 2,883.54 2,883.19 2,883.46 0.0K
15:38 2,883.43 2,883.73 2,883.06 2,883.06 0.0K
15:39 2,883.00 2,883.00 2,882.25 2,882.25 0.0K
15:40 2,882.19 2,882.44 2,882.00 2,882.44 0.0K
15:41 2,882.40 2,882.76 2,882.38 2,882.76 0.0K
15:42 2,882.73 2,882.97 2,882.11 2,882.11 0.0K
15:43 2,881.94 2,881.97 2,881.30 2,881.30 0.0K
15:44 2,881.29 2,881.29 2,879.55 2,879.60 0.0K
15:45 2,879.10 2,879.20 2,878.85 2,879.13 0.0K
15:46 2,879.10 2,880.59 2,878.91 2,880.59 0.0K
15:47 2,880.61 2,881.87 2,880.61 2,881.80 0.0K
15:48 2,881.85 2,882.06 2,881.49 2,881.57 0.0K
15:49 2,881.60 2,882.59 2,881.60 2,882.33 0.0K
15:50 2,882.39 2,882.44 2,881.71 2,881.88 0.0K
15:51 2,881.86 2,882.13 2,881.83 2,881.94 0.0K
15:52 2,881.98 2,882.58 2,881.98 2,882.48 0.0K
15:53 2,882.49 2,882.95 2,882.49 2,882.95 0.0K
15:54 2,882.99 2,884.12 2,882.99 2,884.05 0.0K
15:55 2,884.12 2,884.37 2,883.97 2,884.16 0.0K
15:56 2,884.24 2,884.47 2,884.05 2,884.06 0.0K
15:57 2,884.14 2,884.50 2,884.03 2,884.50 0.0K
15:58 2,884.48 2,885.00 2,884.44 2,884.97 0.0K
15:59 2,885.01 2,885.89 2,884.99 2,885.89 0.0K
16:00 2,885.71 2,885.74 2,883.92 2,884.02 0.0K
16:01 2,884.06 2,884.31 2,883.96 2,883.97 0.0K
16:02 2,883.99 2,884.80 2,883.99 2,884.80 0.0K
16:03 2,884.83 2,884.87 2,884.44 2,884.78 0.0K
16:04 2,884.63 2,884.80 2,884.40 2,884.80 0.0K
16:05 2,884.73 2,884.78 2,883.98 2,884.19 0.0K
16:06 2,884.12 2,884.65 2,884.12 2,884.25 0.0K
16:07 2,884.21 2,884.49 2,884.21 2,884.40 0.0K
16:08 2,884.42 2,884.42 2,883.34 2,883.38 0.0K
16:09 2,883.44 2,883.45 2,882.96 2,882.96 0.0K
16:10 2,882.95 2,882.95 2,882.63 2,882.65 0.0K
16:11 2,882.71 2,882.71 2,882.07 2,882.19 0.0K
16:12 2,882.22 2,882.34 2,881.91 2,881.91 0.0K
16:13 2,881.65 2,881.99 2,881.39 2,881.99 0.0K
16:14 2,881.98 2,882.01 2,881.40 2,881.45 0.0K
16:15 2,881.54 2,881.87 2,881.49 2,881.77 0.0K
16:16 2,881.60 2,882.62 2,881.60 2,882.62 0.0K
16:17 2,882.57 2,882.65 2,882.03 2,882.05 0.0K
16:18 2,882.08 2,882.09 2,881.82 2,881.84 0.0K
16:19 2,881.16 2,881.16 2,880.31 2,880.54 0.0K
16:20 2,880.56 2,880.77 2,880.48 2,880.59 0.0K
16:21 2,880.57 2,881.42 2,880.57 2,881.25 0.0K
16:22 2,881.24 2,881.32 2,880.78 2,881.32 0.0K
16:23 2,881.46 2,881.46 2,880.56 2,880.56 0.0K
16:24 2,880.42 2,880.42 2,880.11 2,880.30 0.0K
16:25 2,879.78 2,879.78 2,878.80 2,878.80 0.0K
16:26 2,878.81 2,878.81 2,878.50 2,878.56 0.0K
16:27 2,878.48 2,878.48 2,878.09 2,878.16 0.0K
16:28 2,878.20 2,878.54 2,878.15 2,878.54 0.0K
16:29 2,878.48 2,878.48 2,878.22 2,878.26 0.0K
16:30 2,878.17 2,878.17 2,877.75 2,877.81 0.0K
16:31 2,877.72 2,877.72 2,877.40 2,877.54 0.0K
16:32 2,877.53 2,878.10 2,877.53 2,877.81 0.0K
16:33 2,877.84 2,877.84 2,877.18 2,877.18 0.0K
16:34 2,877.06 2,877.23 2,876.32 2,876.32 0.0K
16:35 2,876.24 2,876.44 2,876.21 2,876.38 0.0K
16:36 2,876.40 2,877.19 2,876.30 2,877.19 0.0K
16:37 2,877.25 2,877.52 2,877.09 2,877.25 0.0K
16:38 2,877.15 2,877.35 2,877.02 2,877.02 0.0K
16:39 2,877.08 2,877.17 2,876.78 2,876.78 0.0K
16:40 2,876.82 2,876.84 2,876.35 2,876.56 0.0K
16:41 2,876.63 2,876.98 2,876.63 2,876.81 0.0K
16:42 2,876.75 2,876.98 2,876.57 2,876.98 0.0K
16:43 2,877.04 2,877.83 2,877.03 2,877.77 0.0K
16:44 2,877.78 2,878.10 2,877.68 2,877.98 0.0K
16:45 2,877.89 2,878.59 2,877.89 2,878.56 0.0K
16:46 2,878.46 2,878.51 2,878.13 2,878.41 0.0K
16:47 2,878.42 2,879.61 2,878.42 2,879.32 0.0K
16:48 2,879.30 2,879.50 2,879.09 2,879.50 0.0K
16:49 2,879.50 2,879.52 2,878.95 2,879.06 0.0K
16:50 2,879.08 2,879.08 2,878.59 2,878.61 0.0K
16:51 2,878.65 2,878.73 2,878.53 2,878.66 0.0K
16:52 2,878.68 2,879.27 2,878.62 2,879.26 0.0K
16:53 2,879.25 2,879.31 2,879.07 2,879.31 0.0K
16:54 2,879.59 2,879.59 2,878.74 2,878.81 0.0K
16:55 2,879.01 2,879.10 2,878.57 2,878.76 0.0K
16:56 2,878.88 2,879.14 2,878.87 2,879.14 0.0K
16:57 2,879.01 2,880.52 2,879.01 2,880.52 0.0K
16:58 2,880.64 2,880.78 2,880.54 2,880.78 0.0K
16:59 2,880.86 2,881.20 2,880.82 2,881.20 0.0K
17:00 2,881.14 2,881.54 2,880.88 2,881.54 0.0K
17:01 2,881.67 2,882.36 2,881.67 2,882.33 0.0K
17:02 2,882.28 2,882.68 2,882.26 2,882.62 0.0K
17:03 2,882.69 2,882.74 2,882.22 2,882.33 0.0K
17:04 2,882.37 2,882.59 2,882.31 2,882.52 0.0K
17:05 2,882.54 2,883.56 2,882.53 2,883.56 0.0K
17:06 2,883.56 2,883.99 2,883.53 2,883.69 0.0K
17:07 2,883.76 2,884.10 2,883.73 2,883.88 0.0K
17:08 2,883.90 2,883.90 2,883.37 2,883.43 0.0K
17:09 2,883.48 2,883.55 2,883.30 2,883.38 0.0K
17:10 2,883.43 2,883.43 2,882.88 2,882.88 0.0K
17:11 2,882.94 2,883.00 2,882.30 2,882.30 0.0K
17:12 2,882.37 2,882.79 2,882.07 2,882.79 0.0K
17:13 2,882.68 2,882.71 2,882.27 2,882.35 0.0K
17:14 2,882.27 2,882.29 2,881.87 2,881.87 0.0K
17:15 2,881.83 2,881.83 2,881.03 2,881.21 0.0K
17:16 2,881.30 2,881.73 2,881.30 2,881.62 0.0K
17:17 2,881.66 2,882.08 2,881.62 2,881.85 0.0K
17:18 2,881.78 2,882.02 2,881.78 2,882.02 0.0K
17:19 2,882.02 2,883.04 2,881.97 2,883.04 0.0K
17:20 2,883.01 2,883.51 2,883.01 2,883.51 0.0K
17:21 2,883.40 2,883.87 2,883.28 2,883.85 0.0K
17:22 2,883.99 2,884.01 2,883.77 2,883.85 0.0K
17:23 2,883.87 2,883.87 2,882.64 2,883.01 0.0K
17:24 2,882.94 2,883.69 2,882.80 2,883.69 0.0K
17:29 2,883.86 2,885.33 2,883.86 2,885.33 0.0K
17:30 2,885.09 2,885.09 2,885.09 2,885.09 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 2,894.16 2,901.37 2,879.42 2,888.17 0.0M
2025-09-28 2,868.34 2,888.25 2,859.68 2,881.64 0.0M
2025-09-26 2,868.34 2,888.25 2,859.68 2,881.64 0.0M
2025-09-25 2,880.97 2,882.19 2,849.69 2,854.72 0.0M
2025-09-24 2,905.19 2,905.92 2,878.43 2,880.96 0.0M
2025-09-23 2,890.75 2,922.98 2,887.25 2,915.40 0.0M
2025-09-22 2,890.61 2,893.06 2,875.34 2,885.09 0.0M
2025-09-21 2,883.08 2,903.52 2,873.94 2,888.53 0.0M
2025-09-19 2,883.08 2,903.52 2,873.94 2,888.53 0.0M
2025-09-18 2,873.80 2,892.26 2,872.74 2,879.76 0.0M
2025-09-17 2,859.73 2,870.30 2,854.39 2,857.45 0.0M
2025-09-16 2,880.67 2,891.04 2,851.13 2,853.39 0.0M
2025-09-15 2,888.06 2,899.32 2,869.98 2,876.91 0.0M
2025-09-12 2,881.69 2,888.25 2,869.59 2,876.49 0.0M
2025-09-11 2,875.86 2,886.90 2,857.44 2,877.85 0.0M
2025-09-10 2,893.44 2,896.35 2,869.81 2,871.64 0.0M
2025-09-09 2,887.05 2,904.82 2,869.28 2,877.81 0.0M
2025-09-08 2,881.96 2,886.55 2,866.03 2,884.48 0.0M
2025-09-05 2,867.66 2,885.41 2,860.95 2,869.96 0.0M
2025-09-04 2,838.46 2,857.40 2,837.75 2,850.85 0.0M
2025-09-03 2,825.70 2,845.00 2,813.44 2,833.99 0.0M
2025-09-02 2,869.77 2,872.83 2,810.63 2,811.64 0.0M
2025-09-01 2,868.67 2,881.78 2,863.11 2,868.77 0.0M
2025-08-29 2,870.13 2,877.35 2,854.35 2,863.52 0.0M
2025-08-28 2,892.74 2,900.61 2,874.32 2,881.17 0.0M
2025-08-27 2,901.15 2,901.88 2,872.23 2,883.26 0.0M
2025-08-26 2,895.44 2,911.73 2,891.02 2,895.79 0.0M
2025-08-25 2,926.21 2,932.04 2,907.41 2,909.35 0.0M
2025-08-22 2,884.77 2,938.07 2,883.29 2,936.46 0.0M
2025-08-21 2,897.69 2,898.73 2,881.84 2,889.25 0.0M
2025-08-20 2,892.76 2,909.13 2,887.43 2,900.73 0.0M
2025-08-19 2,870.15 2,911.79 2,866.48 2,907.41 0.0M
2025-08-18 2,888.33 2,888.86 2,855.84 2,861.50 0.0M
2025-08-15 2,893.01 2,897.49 2,882.16 2,884.79 0.0M
2025-08-14 2,856.79 2,879.69 2,856.48 2,873.90 0.0M
2025-08-13 2,855.75 2,858.59 2,846.97 2,855.71 0.0M
2025-08-12 2,841.38 2,846.62 2,830.30 2,844.66 0.0M
2025-08-11 2,847.84 2,849.50 2,823.88 2,824.87 0.0M
2025-08-08 2,831.26 2,841.87 2,824.61 2,838.33 0.0M
2025-08-07 2,797.48 2,835.21 2,794.18 2,824.34 0.0M
2025-08-06 2,800.19 2,813.19 2,784.19 2,789.62 0.0M
2025-08-05 2,790.96 2,798.83 2,778.21 2,786.67 0.0M
2025-08-04 2,769.23 2,777.94 2,761.42 2,777.02 0.0M
2025-08-01 2,778.96 2,778.96 2,739.95 2,754.74 0.0M
2025-07-31 2,843.05 2,847.55 2,805.47 2,806.16 0.0M
2025-07-30 2,825.65 2,853.24 2,819.98 2,836.00 0.0M
2025-07-29 2,826.19 2,857.27 2,825.45 2,833.06 0.0M
2025-07-28 2,876.63 2,878.96 2,812.26 2,820.70 0.0M
2025-07-25 2,824.67 2,836.71 2,812.83 2,836.71 0.0M
2025-07-24 2,843.83 2,852.51 2,826.87 2,830.52 0.0M
2025-07-23 2,792.10 2,823.42 2,792.10 2,820.78 0.0M
2025-07-22 2,773.30 2,776.00 2,756.92 2,761.43 0.0M
2025-07-21 2,773.92 2,786.33 2,768.76 2,777.21 0.0M
2025-07-18 2,807.09 2,819.81 2,759.60 2,765.22 0.0M
2025-07-17 2,769.27 2,802.40 2,767.77 2,790.54 0.0M
2025-07-16 2,753.54 2,774.43 2,741.21 2,746.77 0.0M
2025-07-15 2,769.02 2,791.58 2,766.23 2,767.59 0.0M
2025-07-14 2,764.44 2,771.57 2,755.46 2,766.79 0.0M
2025-07-11 2,811.31 2,811.31 2,779.82 2,781.69 0.0M
2025-07-10 2,782.34 2,823.59 2,780.93 2,822.10 0.0M
2025-07-09 2,763.01 2,783.48 2,749.80 2,770.88 0.0M
2025-07-08 2,747.62 2,756.92 2,730.62 2,756.92 0.0M
2025-07-07 2,745.22 2,749.63 2,732.01 2,745.91 0.0M
2025-07-04 2,752.27 2,754.32 2,734.00 2,744.26 0.0M
2025-07-03 2,764.02 2,776.25 2,759.75 2,763.85 0.0M
2025-07-02 2,733.02 2,758.67 2,727.07 2,755.50 0.0M
2025-07-01 2,717.33 2,725.68 2,688.80 2,719.48 0.0M
2025-06-30 2,748.33 2,748.33 2,704.68 2,716.68 0.0M
2025-06-27 2,693.39 2,736.72 2,691.10 2,736.72 0.0M
2025-06-26 2,677.55 2,680.67 2,650.47 2,670.83 0.0M
2025-06-25 2,697.61 2,707.20 2,669.53 2,671.76 0.0M
2025-06-24 2,707.92 2,725.79 2,681.88 2,686.92 0.0M
2025-06-23 2,669.26 2,682.17 2,642.41 2,652.64 0.0M
2025-06-19 2,675.27 2,692.29 2,675.27 2,677.33 0.0M
2025-06-18 2,695.40 2,700.14 2,678.16 2,688.50 0.0M
2025-06-17 2,707.15 2,716.44 2,690.76 2,694.15 0.0M
2025-06-16 2,706.69 2,733.90 2,701.42 2,725.75 0.0M
2025-06-13 2,691.87 2,708.75 2,688.10 2,703.88 0.0M
2025-06-12 2,732.49 2,739.11 2,714.43 2,732.25 0.0M
2025-06-11 2,771.92 2,782.10 2,753.80 2,753.80 0.0M
2025-06-10 2,764.80 2,775.13 2,757.52 2,774.78 0.0M
2025-06-09 2,767.66 2,781.75 2,760.13 2,764.21 0.0M
2025-06-07 2,762.74 2,764.80 2,764.80 2,764.80 0.0M
2025-06-05 2,762.74 2,776.45 2,746.76 2,764.80 0.0M
2025-06-04 2,740.63 2,763.02 2,737.27 2,758.22 0.0M
2025-06-03 2,731.32 2,736.05 2,708.91 2,729.36 0.0M
2025-06-02 2,727.83 2,738.98 2,705.53 2,724.56 0.0M
2025-05-30 2,742.06 2,758.72 2,726.13 2,741.38 0.0M
2025-05-28 2,764.91 2,768.59 2,748.79 2,757.40 0.0M
2025-05-27 2,762.08 2,783.05 2,759.67 2,769.09 0.0M
2025-05-26 2,765.66 2,772.38 2,751.30 2,763.08 0.0M
2025-05-23 2,761.93 2,780.30 2,689.89 2,728.55 0.0M
2025-05-22 2,789.89 2,793.01 2,742.60 2,754.71 0.0M
2025-05-21 2,814.59 2,814.68 2,779.99 2,808.15 0.0M
2025-05-20 2,818.26 2,836.43 2,803.95 2,828.22 0.0M
2025-05-19 2,800.61 2,812.55 2,785.48 2,811.06 0.0M
2025-05-16 2,810.73 2,830.53 2,796.49 2,807.41 0.0M
2025-05-15 2,769.39 2,806.23 2,762.72 2,805.22 0.0M
2025-05-14 2,794.28 2,797.27 2,775.09 2,780.17 0.0M
2025-05-13 2,787.49 2,801.35 2,777.46 2,794.82 0.0M
2025-05-12 2,723.32 2,797.04 2,723.32 2,788.70 0.0M
2025-05-09 2,700.25 2,710.52 2,680.85 2,693.80 0.0M
2025-05-08 2,677.92 2,706.83 2,677.04 2,689.86 0.0M
2025-05-07 2,659.39 2,676.40 2,652.83 2,669.07 0.0M
2025-05-06 2,700.75 2,700.84 2,651.35 2,663.77 0.0M
2025-05-05 2,697.06 2,704.11 2,685.24 2,701.36 0.0M
2025-05-02 2,696.21 2,712.82 2,674.82 2,698.56 0.0M
2025-04-30 2,635.37 2,670.03 2,627.00 2,670.03 0.0M
2025-04-29 2,652.50 2,654.91 2,614.73 2,623.02 0.0M
2025-04-28 2,649.00 2,663.77 2,643.82 2,647.68 0.0M
2025-04-25 2,635.92 2,653.59 2,625.22 2,645.03 0.0M
2025-04-24 2,597.31 2,615.26 2,585.70 2,613.19 0.0M
2025-04-23 2,596.42 2,637.66 2,593.63 2,604.93 0.0M
2025-04-22 2,560.52 2,568.74 2,532.90 2,567.27 0.0M
2025-04-17 2,575.09 2,578.06 2,546.12 2,556.32 0.0M
2025-04-16 2,575.17 2,578.28 2,551.87 2,575.65 0.0M
2025-04-15 2,547.48 2,598.59 2,542.20 2,598.19 0.0M
2025-04-14 2,521.04 2,550.17 2,508.27 2,542.28 0.0M
2025-04-11 2,486.32 2,486.60 2,411.87 2,475.36 0.0M
2025-04-10 2,376.64 2,583.31 2,375.54 2,480.73 0.0M
2025-04-09 2,350.04 2,392.08 2,323.75 2,365.25 0.0M
2025-04-08 2,419.88 2,465.60 2,394.22 2,434.41 0.0M
2025-04-07 2,487.20 2,509.10 2,301.42 2,378.35 0.0M
2025-04-04 2,590.29 2,598.34 2,462.84 2,500.87 0.0M
2025-04-03 2,655.53 2,662.62 2,597.01 2,605.99 0.0M
2025-04-02 2,731.39 2,736.48 2,676.68 2,719.76 0.0M
2025-04-01 2,744.49 2,754.88 2,724.20 2,744.85 0.0M
2025-03-31 2,759.70 2,759.81 2,721.05 2,729.13 0.0M
2025-03-28 2,796.58 2,808.04 2,771.62 2,784.11 0.0M
2025-03-27 2,824.02 2,826.86 2,791.95 2,812.00 0.0M
2025-03-26 2,881.87 2,883.29 2,833.84 2,837.83 0.0M
2025-03-25 2,863.33 2,877.21 2,846.09 2,876.23 0.0M
2025-03-24 2,884.95 2,886.41 2,854.01 2,865.13 0.0M
2025-03-21 2,895.15 2,898.20 2,859.71 2,869.44 0.0M
2025-03-20 2,922.10 2,932.50 2,888.00 2,909.18 0.0M
2025-03-19 2,910.07 2,925.94 2,907.92 2,919.47 0.0M
2025-03-18 2,934.01 2,945.05 2,910.34 2,922.44 0.0M
2025-03-17 2,920.81 2,929.71 2,908.76 2,923.88 0.0M
2025-03-14 2,892.04 2,924.67 2,884.37 2,922.20 0.0M
2025-03-13 2,883.14 2,911.09 2,863.44 2,889.03 0.0M
2025-03-12 2,912.20 2,925.23 2,875.28 2,894.66 0.0M
2025-03-11 2,972.68 2,972.68 2,886.58 2,893.71 0.0M
2025-03-10 2,991.53 2,991.53 2,954.99 2,961.78 0.0M
2025-03-07 2,960.67 2,991.57 2,941.57 2,986.65 0.0M
2025-03-06 2,996.43 2,997.56 2,937.28 2,986.26 0.0M
2025-03-05 2,945.18 2,985.18 2,943.63 2,976.57 0.0M
2025-03-04 2,974.46 2,974.51 2,902.66 2,903.86 0.0M
2025-03-03 2,993.51 3,028.01 2,977.85 3,002.53 0.0M
2025-02-28 2,988.27 3,003.63 2,980.35 2,989.76 0.0M
2025-02-27 3,020.86 3,032.30 2,994.22 3,010.09 0.0M
2025-02-26 3,011.02 3,038.15 3,010.34 3,035.49 0.0M
2025-02-25 2,964.65 3,002.49 2,963.52 2,992.14 0.0M
2025-02-24 3,000.94 3,003.67 2,967.51 2,982.92 0.0M
2025-02-21 2,998.38 3,018.64 2,989.40 2,995.30 0.0M
2025-02-20 2,981.65 3,005.82 2,981.06 2,995.83 0.0M
2025-02-19 3,031.79 3,032.20 2,975.18 2,978.02 0.0M
2025-02-18 3,018.81 3,035.24 3,006.81 3,033.05 0.0M
2025-02-17 2,995.39 3,016.72 2,992.37 3,016.72 0.0M
2025-02-14 3,009.46 3,012.02 2,994.36 2,997.51 0.0M
2025-02-13 2,987.00 3,012.42 2,979.87 3,010.66 0.0M
2025-02-12 2,959.09 2,973.94 2,948.58 2,964.25 0.0M
2025-02-11 2,937.87 2,951.62 2,929.73 2,950.65 0.0M
2025-02-10 2,927.06 2,944.02 2,926.40 2,940.14 0.0M
2025-02-07 2,942.46 2,946.39 2,918.80 2,921.70 0.0M
2025-02-06 2,914.77 2,948.97 2,906.19 2,944.81 0.0M
2025-02-05 2,892.37 2,900.06 2,881.70 2,897.84 0.0M
2025-02-04 2,905.19 2,907.54 2,869.65 2,907.54 0.0M
2025-02-03 2,878.93 2,905.74 2,872.27 2,899.98 0.0M
2025-01-31 2,951.41 2,958.13 2,939.48 2,942.76 0.0M
2025-01-30 2,926.66 2,942.21 2,920.02 2,937.86 0.0M
2025-01-29 2,906.58 2,934.08 2,904.41 2,926.68 0.0M
2025-01-28 2,930.27 2,948.97 2,901.25 2,901.49 0.0M
2025-01-27 2,907.10 2,923.99 2,896.14 2,916.33 0.0M
2025-01-24 2,963.34 2,967.09 2,936.01 2,944.07 0.0M
2025-01-23 2,932.06 2,948.94 2,916.52 2,948.94 0.0M
2025-01-22 2,918.34 2,938.92 2,912.74 2,921.11 0.0M
2025-01-21 2,888.22 2,910.89 2,886.06 2,909.74 0.0M
2025-01-20 2,893.66 2,901.98 2,879.38 2,886.19 0.0M
2025-01-17 2,857.27 2,895.83 2,851.29 2,887.85 0.0M
2025-01-16 2,848.58 2,851.42 2,832.58 2,843.55 0.0M
2025-01-15 2,780.71 2,833.80 2,777.55 2,828.10 0.0M
2025-01-14 2,785.08 2,790.31 2,767.82 2,771.92 0.0M
2025-01-13 2,768.30 2,773.22 2,742.70 2,766.07 0.0M
2025-01-10 2,805.72 2,808.84 2,772.82 2,776.37 0.0M
2025-01-09 2,795.72 2,811.07 2,783.14 2,805.99 0.0M
2025-01-08 2,789.35 2,811.92 2,777.55 2,795.15 0.0M
2025-01-07 2,795.10 2,811.43 2,780.26 2,795.73 0.0M
2025-01-03 2,758.10 2,767.56 2,750.25 2,758.17 0.0M
2025-01-02 2,735.98 2,756.30 2,725.02 2,755.73 0.0M