OMX Stockholm Retail GI Index (SX4040GI)

SX4040GI
🏛️ 瑞典 →
1,966.79
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
09:01 1,823.19 1,823.19 1,823.19 1,823.19 0.0K
09:02 1,818.57 1,818.57 1,818.57 1,818.57 0.0K
09:03 1,819.76 1,819.76 1,819.76 1,819.76 0.0K
09:04 1,820.77 1,820.77 1,820.77 1,820.77 0.0K
09:05 1,821.17 1,821.17 1,821.17 1,821.17 0.0K
09:06 1,820.83 1,820.83 1,820.83 1,820.83 0.0K
09:07 1,819.56 1,819.56 1,819.56 1,819.56 0.0K
09:08 1,821.42 1,821.42 1,821.42 1,821.42 0.0K
09:09 1,821.09 1,821.09 1,821.09 1,821.09 0.0K
09:10 1,818.18 1,818.18 1,818.18 1,818.18 0.0K
09:11 1,820.88 1,820.88 1,820.88 1,820.88 0.0K
09:12 1,819.13 1,819.13 1,819.13 1,819.13 0.0K
09:13 1,818.93 1,818.93 1,818.93 1,818.93 0.0K
09:14 1,818.02 1,818.02 1,818.02 1,818.02 0.0K
09:15 1,816.76 1,816.76 1,816.76 1,816.76 0.0K
09:16 1,819.21 1,819.21 1,819.21 1,819.21 0.0K
09:17 1,818.54 1,818.54 1,818.54 1,818.54 0.0K
09:18 1,818.84 1,818.84 1,818.84 1,818.84 0.0K
09:19 1,819.79 1,819.79 1,819.79 1,819.79 0.0K
09:20 1,820.43 1,820.43 1,820.43 1,820.43 0.0K
09:21 1,822.62 1,822.62 1,822.62 1,822.62 0.0K
09:22 1,822.21 1,822.21 1,822.21 1,822.21 0.0K
09:23 1,820.64 1,820.64 1,820.64 1,820.64 0.0K
09:24 1,822.34 1,822.34 1,822.34 1,822.34 0.0K
09:25 1,821.69 1,821.69 1,821.69 1,821.69 0.0K
09:26 1,819.72 1,819.72 1,819.72 1,819.72 0.0K
09:27 1,818.37 1,818.37 1,818.37 1,818.37 0.0K
09:28 1,818.85 1,818.85 1,818.85 1,818.85 0.0K
09:29 1,819.14 1,819.14 1,819.14 1,819.14 0.0K
09:30 1,819.77 1,819.77 1,819.77 1,819.77 0.0K
09:31 1,819.65 1,819.65 1,819.65 1,819.65 0.0K
09:32 1,818.82 1,818.82 1,818.82 1,818.82 0.0K
09:33 1,818.45 1,818.45 1,818.45 1,818.45 0.0K
09:34 1,817.85 1,817.85 1,817.85 1,817.85 0.0K
09:35 1,819.16 1,819.16 1,819.16 1,819.16 0.0K
09:36 1,819.28 1,819.28 1,819.28 1,819.28 0.0K
09:37 1,819.59 1,819.59 1,819.59 1,819.59 0.0K
09:38 1,819.69 1,819.69 1,819.69 1,819.69 0.0K
09:40 1,820.84 1,820.84 1,820.84 1,820.84 0.0K
09:41 1,820.20 1,820.20 1,820.20 1,820.20 0.0K
09:42 1,821.60 1,821.60 1,821.60 1,821.60 0.0K
09:43 1,820.54 1,820.54 1,820.54 1,820.54 0.0K
09:44 1,820.56 1,820.56 1,820.56 1,820.56 0.0K
09:45 1,820.63 1,820.63 1,820.63 1,820.63 0.0K
09:46 1,818.87 1,818.87 1,818.87 1,818.87 0.0K
09:47 1,819.12 1,819.12 1,819.12 1,819.12 0.0K
09:48 1,819.58 1,819.58 1,819.58 1,819.58 0.0K
09:49 1,819.73 1,819.73 1,819.73 1,819.73 0.0K
09:50 1,819.22 1,819.22 1,819.22 1,819.22 0.0K
09:51 1,819.96 1,819.96 1,819.96 1,819.96 0.0K
09:52 1,818.80 1,818.80 1,818.80 1,818.80 0.0K
09:53 1,818.85 1,818.85 1,818.85 1,818.85 0.0K
09:54 1,819.21 1,819.21 1,819.21 1,819.21 0.0K
09:55 1,819.73 1,819.73 1,819.73 1,819.73 0.0K
09:56 1,820.47 1,820.47 1,820.47 1,820.47 0.0K
09:57 1,821.03 1,821.03 1,821.03 1,821.03 0.0K
09:58 1,821.51 1,821.51 1,821.51 1,821.51 0.0K
09:59 1,821.54 1,821.54 1,821.54 1,821.54 0.0K
10:00 1,821.56 1,821.56 1,821.56 1,821.56 0.0K
10:01 1,821.92 1,821.92 1,821.92 1,821.92 0.0K
10:02 1,822.08 1,822.08 1,822.08 1,822.08 0.0K
10:03 1,822.36 1,822.36 1,822.36 1,822.36 0.0K
10:04 1,821.18 1,821.18 1,821.18 1,821.18 0.0K
10:06 1,823.12 1,823.12 1,823.12 1,823.12 0.0K
10:07 1,823.22 1,823.22 1,823.22 1,823.22 0.0K
10:08 1,822.92 1,822.92 1,822.92 1,822.92 0.0K
10:09 1,824.27 1,824.27 1,824.27 1,824.27 0.0K
10:10 1,824.38 1,824.38 1,824.38 1,824.38 0.0K
10:11 1,823.71 1,823.71 1,823.71 1,823.71 0.0K
10:12 1,825.57 1,825.57 1,825.57 1,825.57 0.0K
10:13 1,824.81 1,824.81 1,824.81 1,824.81 0.0K
10:14 1,824.86 1,824.86 1,824.86 1,824.86 0.0K
10:15 1,823.91 1,823.91 1,823.91 1,823.91 0.0K
10:16 1,821.76 1,821.76 1,821.76 1,821.76 0.0K
10:17 1,821.62 1,821.62 1,821.62 1,821.62 0.0K
10:18 1,820.84 1,820.84 1,820.84 1,820.84 0.0K
10:19 1,821.37 1,821.37 1,821.37 1,821.37 0.0K
10:20 1,821.42 1,821.42 1,821.42 1,821.42 0.0K
10:21 1,820.97 1,820.97 1,820.97 1,820.97 0.0K
10:22 1,820.42 1,820.42 1,820.42 1,820.42 0.0K
10:23 1,820.94 1,820.94 1,820.94 1,820.94 0.0K
10:24 1,820.41 1,820.41 1,820.41 1,820.41 0.0K
10:25 1,820.56 1,820.56 1,820.56 1,820.56 0.0K
10:26 1,820.39 1,820.39 1,820.39 1,820.39 0.0K
10:27 1,820.13 1,820.13 1,820.13 1,820.13 0.0K
10:28 1,820.44 1,820.44 1,820.44 1,820.44 0.0K
10:29 1,821.19 1,821.19 1,821.19 1,821.19 0.0K
10:30 1,821.66 1,821.66 1,821.66 1,821.66 0.0K
10:31 1,821.47 1,821.47 1,821.47 1,821.47 0.0K
10:32 1,821.05 1,821.05 1,821.05 1,821.05 0.0K
10:33 1,821.11 1,821.11 1,821.11 1,821.11 0.0K
10:35 1,821.54 1,821.54 1,821.54 1,821.54 0.0K
10:36 1,821.76 1,821.76 1,821.76 1,821.76 0.0K
10:37 1,821.79 1,821.79 1,821.79 1,821.79 0.0K
10:38 1,823.23 1,823.23 1,823.23 1,823.23 0.0K
10:39 1,824.46 1,824.46 1,824.46 1,824.46 0.0K
10:40 1,824.64 1,824.64 1,824.64 1,824.64 0.0K
10:41 1,824.30 1,824.30 1,824.30 1,824.30 0.0K
10:42 1,823.60 1,823.60 1,823.60 1,823.60 0.0K
10:43 1,824.08 1,824.08 1,824.08 1,824.08 0.0K
10:44 1,823.96 1,823.96 1,823.96 1,823.96 0.0K
10:46 1,824.52 1,824.52 1,824.52 1,824.52 0.0K
10:47 1,823.94 1,823.94 1,823.94 1,823.94 0.0K
10:48 1,824.76 1,824.76 1,824.76 1,824.76 0.0K
10:50 1,826.02 1,826.02 1,826.02 1,826.02 0.0K
10:51 1,825.38 1,825.38 1,825.38 1,825.38 0.0K
10:52 1,829.32 1,829.32 1,829.32 1,829.32 0.0K
10:53 1,828.63 1,828.63 1,828.63 1,828.63 0.0K
10:54 1,828.20 1,828.20 1,828.20 1,828.20 0.0K
10:55 1,827.58 1,827.58 1,827.58 1,827.58 0.0K
10:56 1,828.50 1,828.50 1,828.50 1,828.50 0.0K
10:57 1,830.48 1,830.48 1,830.48 1,830.48 0.0K
10:58 1,829.65 1,829.65 1,829.65 1,829.65 0.0K
10:59 1,829.70 1,829.70 1,829.70 1,829.70 0.0K
11:00 1,831.15 1,831.15 1,831.15 1,831.15 0.0K
11:01 1,831.04 1,831.04 1,831.04 1,831.04 0.0K
11:02 1,831.77 1,831.77 1,831.77 1,831.77 0.0K
11:03 1,830.48 1,830.48 1,830.48 1,830.48 0.0K
11:04 1,830.30 1,830.30 1,830.30 1,830.30 0.0K
11:05 1,829.56 1,829.56 1,829.56 1,829.56 0.0K
11:06 1,830.43 1,830.43 1,830.43 1,830.43 0.0K
11:07 1,829.56 1,829.56 1,829.56 1,829.56 0.0K
11:08 1,829.99 1,829.99 1,829.99 1,829.99 0.0K
11:09 1,831.77 1,831.77 1,831.77 1,831.77 0.0K
11:10 1,830.54 1,830.54 1,830.54 1,830.54 0.0K
11:11 1,831.64 1,831.64 1,831.64 1,831.64 0.0K
11:12 1,832.09 1,832.09 1,832.09 1,832.09 0.0K
11:13 1,832.62 1,832.62 1,832.62 1,832.62 0.0K
11:14 1,834.36 1,834.36 1,834.36 1,834.36 0.0K
11:15 1,834.94 1,834.94 1,834.94 1,834.94 0.0K
11:16 1,834.55 1,834.55 1,834.55 1,834.55 0.0K
11:17 1,834.77 1,834.77 1,834.77 1,834.77 0.0K
11:18 1,835.21 1,835.21 1,835.21 1,835.21 0.0K
11:19 1,836.32 1,836.32 1,836.32 1,836.32 0.0K
11:20 1,836.24 1,836.24 1,836.24 1,836.24 0.0K
11:21 1,834.87 1,834.87 1,834.87 1,834.87 0.0K
11:22 1,832.07 1,832.07 1,832.07 1,832.07 0.0K
11:23 1,831.66 1,831.66 1,831.66 1,831.66 0.0K
11:24 1,831.55 1,831.55 1,831.55 1,831.55 0.0K
11:25 1,831.72 1,831.72 1,831.72 1,831.72 0.0K
11:26 1,831.30 1,831.30 1,831.30 1,831.30 0.0K
11:27 1,832.17 1,832.17 1,832.17 1,832.17 0.0K
11:28 1,832.03 1,832.03 1,832.03 1,832.03 0.0K
11:29 1,830.79 1,830.79 1,830.79 1,830.79 0.0K
11:31 1,831.29 1,831.29 1,831.29 1,831.29 0.0K
11:32 1,831.73 1,831.73 1,831.73 1,831.73 0.0K
11:33 1,831.35 1,831.35 1,831.35 1,831.35 0.0K
11:34 1,831.13 1,831.13 1,831.13 1,831.13 0.0K
11:35 1,831.10 1,831.10 1,831.10 1,831.10 0.0K
11:36 1,831.20 1,831.20 1,831.20 1,831.20 0.0K
11:37 1,830.68 1,830.68 1,830.68 1,830.68 0.0K
11:38 1,830.30 1,830.30 1,830.30 1,830.30 0.0K
11:39 1,830.34 1,830.34 1,830.34 1,830.34 0.0K
11:40 1,830.49 1,830.49 1,830.49 1,830.49 0.0K
11:41 1,830.58 1,830.58 1,830.58 1,830.58 0.0K
11:42 1,830.92 1,830.92 1,830.92 1,830.92 0.0K
11:43 1,830.34 1,830.34 1,830.34 1,830.34 0.0K
11:44 1,830.64 1,830.64 1,830.64 1,830.64 0.0K
11:45 1,830.67 1,830.67 1,830.67 1,830.67 0.0K
11:46 1,830.87 1,830.87 1,830.87 1,830.87 0.0K
11:47 1,831.01 1,831.01 1,831.01 1,831.01 0.0K
11:48 1,831.96 1,831.96 1,831.96 1,831.96 0.0K
11:49 1,833.07 1,833.07 1,833.07 1,833.07 0.0K
11:50 1,832.58 1,832.58 1,832.58 1,832.58 0.0K
11:51 1,833.29 1,833.29 1,833.29 1,833.29 0.0K
11:52 1,831.92 1,831.92 1,831.92 1,831.92 0.0K
11:54 1,832.72 1,832.72 1,832.72 1,832.72 0.0K
11:55 1,832.28 1,832.28 1,832.28 1,832.28 0.0K
11:56 1,833.71 1,833.71 1,833.71 1,833.71 0.0K
11:57 1,834.12 1,834.12 1,834.12 1,834.12 0.0K
11:58 1,834.13 1,834.13 1,834.13 1,834.13 0.0K
11:59 1,834.17 1,834.17 1,834.17 1,834.17 0.0K
12:00 1,835.26 1,835.26 1,835.26 1,835.26 0.0K
12:01 1,832.62 1,832.62 1,832.62 1,832.62 0.0K
12:02 1,832.55 1,832.55 1,832.55 1,832.55 0.0K
12:03 1,832.64 1,832.64 1,832.64 1,832.64 0.0K
12:04 1,835.60 1,835.60 1,835.60 1,835.60 0.0K
12:05 1,836.53 1,836.53 1,836.53 1,836.53 0.0K
12:06 1,836.92 1,836.92 1,836.92 1,836.92 0.0K
12:07 1,836.54 1,836.54 1,836.54 1,836.54 0.0K
12:09 1,836.11 1,836.11 1,836.11 1,836.11 0.0K
12:10 1,837.46 1,837.46 1,837.46 1,837.46 0.0K
12:11 1,836.06 1,836.06 1,836.06 1,836.06 0.0K
12:12 1,836.68 1,836.68 1,836.68 1,836.68 0.0K
12:13 1,836.74 1,836.74 1,836.74 1,836.74 0.0K
12:14 1,836.67 1,836.67 1,836.67 1,836.67 0.0K
12:15 1,837.08 1,837.08 1,837.08 1,837.08 0.0K
12:17 1,836.99 1,836.99 1,836.99 1,836.99 0.0K
12:18 1,837.86 1,837.86 1,837.86 1,837.86 0.0K
12:19 1,838.01 1,838.01 1,838.01 1,838.01 0.0K
12:20 1,838.00 1,838.00 1,838.00 1,838.00 0.0K
12:21 1,837.25 1,837.25 1,837.25 1,837.25 0.0K
12:22 1,836.83 1,836.83 1,836.83 1,836.83 0.0K
12:23 1,836.23 1,836.23 1,836.23 1,836.23 0.0K
12:24 1,836.42 1,836.42 1,836.42 1,836.42 0.0K
12:25 1,836.56 1,836.56 1,836.56 1,836.56 0.0K
12:27 1,835.61 1,835.61 1,835.61 1,835.61 0.0K
12:28 1,833.92 1,833.92 1,833.92 1,833.92 0.0K
12:29 1,834.56 1,834.56 1,834.56 1,834.56 0.0K
12:30 1,834.51 1,834.51 1,834.51 1,834.51 0.0K
12:31 1,834.27 1,834.27 1,834.27 1,834.27 0.0K
12:32 1,834.91 1,834.91 1,834.91 1,834.91 0.0K
12:33 1,833.98 1,833.98 1,833.98 1,833.98 0.0K
12:34 1,829.88 1,829.88 1,829.88 1,829.88 0.0K
12:35 1,830.67 1,830.67 1,830.67 1,830.67 0.0K
12:36 1,830.46 1,830.46 1,830.46 1,830.46 0.0K
12:37 1,828.72 1,828.72 1,828.72 1,828.72 0.0K
12:38 1,828.66 1,828.66 1,828.66 1,828.66 0.0K
12:39 1,828.26 1,828.26 1,828.26 1,828.26 0.0K
12:40 1,828.57 1,828.57 1,828.57 1,828.57 0.0K
12:41 1,828.68 1,828.68 1,828.68 1,828.68 0.0K
12:42 1,828.78 1,828.78 1,828.78 1,828.78 0.0K
12:43 1,828.79 1,828.79 1,828.79 1,828.79 0.0K
12:44 1,830.08 1,830.08 1,830.08 1,830.08 0.0K
12:45 1,830.03 1,830.03 1,830.03 1,830.03 0.0K
12:46 1,830.20 1,830.20 1,830.20 1,830.20 0.0K
12:47 1,829.76 1,829.76 1,829.76 1,829.76 0.0K
12:48 1,829.81 1,829.81 1,829.81 1,829.81 0.0K
12:49 1,829.74 1,829.74 1,829.74 1,829.74 0.0K
12:51 1,830.07 1,830.07 1,830.07 1,830.07 0.0K
12:52 1,830.72 1,830.72 1,830.72 1,830.72 0.0K
12:53 1,831.45 1,831.45 1,831.45 1,831.45 0.0K
12:54 1,831.63 1,831.63 1,831.63 1,831.63 0.0K
12:55 1,830.61 1,830.61 1,830.61 1,830.61 0.0K
12:56 1,830.71 1,830.71 1,830.71 1,830.71 0.0K
12:57 1,830.57 1,830.57 1,830.57 1,830.57 0.0K
12:58 1,829.66 1,829.66 1,829.66 1,829.66 0.0K
12:59 1,829.52 1,829.52 1,829.52 1,829.52 0.0K
13:00 1,829.66 1,829.66 1,829.66 1,829.66 0.0K
13:01 1,831.48 1,831.48 1,831.48 1,831.48 0.0K
13:02 1,830.31 1,830.31 1,830.31 1,830.31 0.0K
13:03 1,830.26 1,830.26 1,830.26 1,830.26 0.0K
13:04 1,830.04 1,830.04 1,830.04 1,830.04 0.0K
13:07 1,830.24 1,830.24 1,830.24 1,830.24 0.0K
13:08 1,829.86 1,829.86 1,829.86 1,829.86 0.0K
13:10 1,830.29 1,830.29 1,830.29 1,830.29 0.0K
13:11 1,829.82 1,829.82 1,829.82 1,829.82 0.0K
13:12 1,829.31 1,829.31 1,829.31 1,829.31 0.0K
13:13 1,829.32 1,829.32 1,829.32 1,829.32 0.0K
13:14 1,829.06 1,829.06 1,829.06 1,829.06 0.0K
13:15 1,828.76 1,828.76 1,828.76 1,828.76 0.0K
13:16 1,827.73 1,827.73 1,827.73 1,827.73 0.0K
13:17 1,827.10 1,827.10 1,827.10 1,827.10 0.0K
13:18 1,826.69 1,826.69 1,826.69 1,826.69 0.0K
13:19 1,826.21 1,826.21 1,826.21 1,826.21 0.0K
13:20 1,826.65 1,826.65 1,826.65 1,826.65 0.0K
13:21 1,825.85 1,825.85 1,825.85 1,825.85 0.0K
13:22 1,825.40 1,825.40 1,825.40 1,825.40 0.0K
13:23 1,825.38 1,825.38 1,825.38 1,825.38 0.0K
13:25 1,825.30 1,825.30 1,825.30 1,825.30 0.0K
13:26 1,825.84 1,825.84 1,825.84 1,825.84 0.0K
13:27 1,825.87 1,825.87 1,825.87 1,825.87 0.0K
13:28 1,825.46 1,825.46 1,825.46 1,825.46 0.0K
13:29 1,826.28 1,826.28 1,826.28 1,826.28 0.0K
13:30 1,826.33 1,826.33 1,826.33 1,826.33 0.0K
13:31 1,826.01 1,826.01 1,826.01 1,826.01 0.0K
13:33 1,825.95 1,825.95 1,825.95 1,825.95 0.0K
13:36 1,825.60 1,825.60 1,825.60 1,825.60 0.0K
13:37 1,826.47 1,826.47 1,826.47 1,826.47 0.0K
13:38 1,826.47 1,826.47 1,826.47 1,826.47 0.0K
13:39 1,826.70 1,826.70 1,826.70 1,826.70 0.0K
13:40 1,826.65 1,826.65 1,826.65 1,826.65 0.0K
13:41 1,826.79 1,826.79 1,826.79 1,826.79 0.0K
13:42 1,825.37 1,825.37 1,825.37 1,825.37 0.0K
13:43 1,824.96 1,824.96 1,824.96 1,824.96 0.0K
13:44 1,825.84 1,825.84 1,825.84 1,825.84 0.0K
13:45 1,825.80 1,825.80 1,825.80 1,825.80 0.0K
13:46 1,827.16 1,827.16 1,827.16 1,827.16 0.0K
13:47 1,827.12 1,827.12 1,827.12 1,827.12 0.0K
13:48 1,827.23 1,827.23 1,827.23 1,827.23 0.0K
13:49 1,825.43 1,825.43 1,825.43 1,825.43 0.0K
13:50 1,824.51 1,824.51 1,824.51 1,824.51 0.0K
13:51 1,824.04 1,824.04 1,824.04 1,824.04 0.0K
13:52 1,824.05 1,824.05 1,824.05 1,824.05 0.0K
13:53 1,823.74 1,823.74 1,823.74 1,823.74 0.0K
13:54 1,823.69 1,823.69 1,823.69 1,823.69 0.0K
13:55 1,823.56 1,823.56 1,823.56 1,823.56 0.0K
13:56 1,824.38 1,824.38 1,824.38 1,824.38 0.0K
13:57 1,826.72 1,826.72 1,826.72 1,826.72 0.0K
13:58 1,825.81 1,825.81 1,825.81 1,825.81 0.0K
13:59 1,826.27 1,826.27 1,826.27 1,826.27 0.0K
14:00 1,826.80 1,826.80 1,826.80 1,826.80 0.0K
14:01 1,826.38 1,826.38 1,826.38 1,826.38 0.0K
14:02 1,827.13 1,827.13 1,827.13 1,827.13 0.0K
14:03 1,827.47 1,827.47 1,827.47 1,827.47 0.0K
14:05 1,827.59 1,827.59 1,827.59 1,827.59 0.0K
14:06 1,825.88 1,825.88 1,825.88 1,825.88 0.0K
14:07 1,825.95 1,825.95 1,825.95 1,825.95 0.0K
14:08 1,825.52 1,825.52 1,825.52 1,825.52 0.0K
14:09 1,825.06 1,825.06 1,825.06 1,825.06 0.0K
14:10 1,826.00 1,826.00 1,826.00 1,826.00 0.0K
14:11 1,827.12 1,827.12 1,827.12 1,827.12 0.0K
14:12 1,827.00 1,827.00 1,827.00 1,827.00 0.0K
14:13 1,827.55 1,827.55 1,827.55 1,827.55 0.0K
14:15 1,826.82 1,826.82 1,826.82 1,826.82 0.0K
14:16 1,824.55 1,824.55 1,824.55 1,824.55 0.0K
14:17 1,825.03 1,825.03 1,825.03 1,825.03 0.0K
14:18 1,825.41 1,825.41 1,825.41 1,825.41 0.0K
14:19 1,825.02 1,825.02 1,825.02 1,825.02 0.0K
14:20 1,823.93 1,823.93 1,823.93 1,823.93 0.0K
14:21 1,823.04 1,823.04 1,823.04 1,823.04 0.0K
14:22 1,823.15 1,823.15 1,823.15 1,823.15 0.0K
14:23 1,825.29 1,825.29 1,825.29 1,825.29 0.0K
14:24 1,826.09 1,826.09 1,826.09 1,826.09 0.0K
14:25 1,826.63 1,826.63 1,826.63 1,826.63 0.0K
14:27 1,825.24 1,825.24 1,825.24 1,825.24 0.0K
14:28 1,824.37 1,824.37 1,824.37 1,824.37 0.0K
14:29 1,824.11 1,824.11 1,824.11 1,824.11 0.0K
14:30 1,824.07 1,824.07 1,824.07 1,824.07 0.0K
14:31 1,825.62 1,825.62 1,825.62 1,825.62 0.0K
14:32 1,824.67 1,824.67 1,824.67 1,824.67 0.0K
14:33 1,824.63 1,824.63 1,824.63 1,824.63 0.0K
14:34 1,825.50 1,825.50 1,825.50 1,825.50 0.0K
14:35 1,825.00 1,825.00 1,825.00 1,825.00 0.0K
14:36 1,825.08 1,825.08 1,825.08 1,825.08 0.0K
14:37 1,827.56 1,827.56 1,827.56 1,827.56 0.0K
14:38 1,826.83 1,826.83 1,826.83 1,826.83 0.0K
14:39 1,826.75 1,826.75 1,826.75 1,826.75 0.0K
14:40 1,826.67 1,826.67 1,826.67 1,826.67 0.0K
14:41 1,827.13 1,827.13 1,827.13 1,827.13 0.0K
14:42 1,826.12 1,826.12 1,826.12 1,826.12 0.0K
14:43 1,826.62 1,826.62 1,826.62 1,826.62 0.0K
14:44 1,825.66 1,825.66 1,825.66 1,825.66 0.0K
14:45 1,825.43 1,825.43 1,825.43 1,825.43 0.0K
14:46 1,824.88 1,824.88 1,824.88 1,824.88 0.0K
14:47 1,825.03 1,825.03 1,825.03 1,825.03 0.0K
14:48 1,824.96 1,824.96 1,824.96 1,824.96 0.0K
14:49 1,824.13 1,824.13 1,824.13 1,824.13 0.0K
14:50 1,823.10 1,823.10 1,823.10 1,823.10 0.0K
14:51 1,822.36 1,822.36 1,822.36 1,822.36 0.0K
14:52 1,821.57 1,821.57 1,821.57 1,821.57 0.0K
14:53 1,821.04 1,821.04 1,821.04 1,821.04 0.0K
14:54 1,820.58 1,820.58 1,820.58 1,820.58 0.0K
14:55 1,820.25 1,820.25 1,820.25 1,820.25 0.0K
14:56 1,820.32 1,820.32 1,820.32 1,820.32 0.0K
14:57 1,820.21 1,820.21 1,820.21 1,820.21 0.0K
14:58 1,820.07 1,820.07 1,820.07 1,820.07 0.0K
14:59 1,821.07 1,821.07 1,821.07 1,821.07 0.0K
15:00 1,820.63 1,820.63 1,820.63 1,820.63 0.0K
15:01 1,820.76 1,820.76 1,820.76 1,820.76 0.0K
15:03 1,821.63 1,821.63 1,821.63 1,821.63 0.0K
15:04 1,821.72 1,821.72 1,821.72 1,821.72 0.0K
15:05 1,820.57 1,820.57 1,820.57 1,820.57 0.0K
15:08 1,819.85 1,819.85 1,819.85 1,819.85 0.0K
15:09 1,819.24 1,819.24 1,819.24 1,819.24 0.0K
15:10 1,818.48 1,818.48 1,818.48 1,818.48 0.0K
15:11 1,819.26 1,819.26 1,819.26 1,819.26 0.0K
15:14 1,819.55 1,819.55 1,819.55 1,819.55 0.0K
15:15 1,819.58 1,819.58 1,819.58 1,819.58 0.0K
15:16 1,820.06 1,820.06 1,820.06 1,820.06 0.0K
15:17 1,816.20 1,816.20 1,816.20 1,816.20 0.0K
15:18 1,816.60 1,816.60 1,816.60 1,816.60 0.0K
15:19 1,815.60 1,815.60 1,815.60 1,815.60 0.0K
15:20 1,817.26 1,817.26 1,817.26 1,817.26 0.0K
15:21 1,817.27 1,817.27 1,817.27 1,817.27 0.0K
15:23 1,819.01 1,819.01 1,819.01 1,819.01 0.0K
15:24 1,818.51 1,818.51 1,818.51 1,818.51 0.0K
15:25 1,818.22 1,818.22 1,818.22 1,818.22 0.0K
15:26 1,817.61 1,817.61 1,817.61 1,817.61 0.0K
15:28 1,817.47 1,817.47 1,817.47 1,817.47 0.0K
15:29 1,818.87 1,818.87 1,818.87 1,818.87 0.0K
15:30 1,818.49 1,818.49 1,818.49 1,818.49 0.0K
15:31 1,818.57 1,818.57 1,818.57 1,818.57 0.0K
15:32 1,820.10 1,820.10 1,820.10 1,820.10 0.0K
15:33 1,821.01 1,821.01 1,821.01 1,821.01 0.0K
15:34 1,821.86 1,821.86 1,821.86 1,821.86 0.0K
15:35 1,822.35 1,822.35 1,822.35 1,822.35 0.0K
15:36 1,823.53 1,823.53 1,823.53 1,823.53 0.0K
15:37 1,823.72 1,823.72 1,823.72 1,823.72 0.0K
15:38 1,825.15 1,825.15 1,825.15 1,825.15 0.0K
15:39 1,823.81 1,823.81 1,823.81 1,823.81 0.0K
15:40 1,824.25 1,824.25 1,824.25 1,824.25 0.0K
15:41 1,823.42 1,823.42 1,823.42 1,823.42 0.0K
15:42 1,822.87 1,822.87 1,822.87 1,822.87 0.0K
15:43 1,822.93 1,822.93 1,822.93 1,822.93 0.0K
15:44 1,823.07 1,823.07 1,823.07 1,823.07 0.0K
15:45 1,821.39 1,821.39 1,821.39 1,821.39 0.0K
15:46 1,821.29 1,821.29 1,821.29 1,821.29 0.0K
15:47 1,822.58 1,822.58 1,822.58 1,822.58 0.0K
15:48 1,822.60 1,822.60 1,822.60 1,822.60 0.0K
15:49 1,823.10 1,823.10 1,823.10 1,823.10 0.0K
15:50 1,821.89 1,821.89 1,821.89 1,821.89 0.0K
15:51 1,822.36 1,822.36 1,822.36 1,822.36 0.0K
15:52 1,822.23 1,822.23 1,822.23 1,822.23 0.0K
15:53 1,821.70 1,821.70 1,821.70 1,821.70 0.0K
15:54 1,822.65 1,822.65 1,822.65 1,822.65 0.0K
15:55 1,822.06 1,822.06 1,822.06 1,822.06 0.0K
15:56 1,821.24 1,821.24 1,821.24 1,821.24 0.0K
15:57 1,820.28 1,820.28 1,820.28 1,820.28 0.0K
15:58 1,821.48 1,821.48 1,821.48 1,821.48 0.0K
15:59 1,821.33 1,821.33 1,821.33 1,821.33 0.0K
16:00 1,821.86 1,821.86 1,821.86 1,821.86 0.0K
16:01 1,821.78 1,821.78 1,821.78 1,821.78 0.0K
16:02 1,821.07 1,821.07 1,821.07 1,821.07 0.0K
16:03 1,820.99 1,820.99 1,820.99 1,820.99 0.0K
16:04 1,820.75 1,820.75 1,820.75 1,820.75 0.0K
16:06 1,821.14 1,821.14 1,821.14 1,821.14 0.0K
16:07 1,818.99 1,818.99 1,818.99 1,818.99 0.0K
16:08 1,819.25 1,819.25 1,819.25 1,819.25 0.0K
16:09 1,819.20 1,819.20 1,819.20 1,819.20 0.0K
16:10 1,819.73 1,819.73 1,819.73 1,819.73 0.0K
16:11 1,819.84 1,819.84 1,819.84 1,819.84 0.0K
16:12 1,820.23 1,820.23 1,820.23 1,820.23 0.0K
16:13 1,820.43 1,820.43 1,820.43 1,820.43 0.0K
16:15 1,820.59 1,820.59 1,820.59 1,820.59 0.0K
16:16 1,821.05 1,821.05 1,821.05 1,821.05 0.0K
16:17 1,820.93 1,820.93 1,820.93 1,820.93 0.0K
16:18 1,821.32 1,821.32 1,821.32 1,821.32 0.0K
16:19 1,822.62 1,822.62 1,822.62 1,822.62 0.0K
16:20 1,823.31 1,823.31 1,823.31 1,823.31 0.0K
16:22 1,822.42 1,822.42 1,822.42 1,822.42 0.0K
16:23 1,821.98 1,821.98 1,821.98 1,821.98 0.0K
16:24 1,823.24 1,823.24 1,823.24 1,823.24 0.0K
16:25 1,823.09 1,823.09 1,823.09 1,823.09 0.0K
16:26 1,822.71 1,822.71 1,822.71 1,822.71 0.0K
16:27 1,823.58 1,823.58 1,823.58 1,823.58 0.0K
16:28 1,823.15 1,823.15 1,823.15 1,823.15 0.0K
16:29 1,823.22 1,823.22 1,823.22 1,823.22 0.0K
16:30 1,822.68 1,822.68 1,822.68 1,822.68 0.0K
16:31 1,822.33 1,822.33 1,822.33 1,822.33 0.0K
16:32 1,821.91 1,821.91 1,821.91 1,821.91 0.0K
16:33 1,821.53 1,821.53 1,821.53 1,821.53 0.0K
16:34 1,822.84 1,822.84 1,822.84 1,822.84 0.0K
16:35 1,822.37 1,822.37 1,822.37 1,822.37 0.0K
16:36 1,822.40 1,822.40 1,822.40 1,822.40 0.0K
16:38 1,823.91 1,823.91 1,823.91 1,823.91 0.0K
16:39 1,824.89 1,824.89 1,824.89 1,824.89 0.0K
16:40 1,824.87 1,824.87 1,824.87 1,824.87 0.0K
16:41 1,824.95 1,824.95 1,824.95 1,824.95 0.0K
16:42 1,824.96 1,824.96 1,824.96 1,824.96 0.0K
16:43 1,824.37 1,824.37 1,824.37 1,824.37 0.0K
16:44 1,824.35 1,824.35 1,824.35 1,824.35 0.0K
16:45 1,824.85 1,824.85 1,824.85 1,824.85 0.0K
16:46 1,823.92 1,823.92 1,823.92 1,823.92 0.0K
16:47 1,822.30 1,822.30 1,822.30 1,822.30 0.0K
16:48 1,822.57 1,822.57 1,822.57 1,822.57 0.0K
16:49 1,822.59 1,822.59 1,822.59 1,822.59 0.0K
16:50 1,822.95 1,822.95 1,822.95 1,822.95 0.0K
16:51 1,822.49 1,822.49 1,822.49 1,822.49 0.0K
16:52 1,822.47 1,822.47 1,822.47 1,822.47 0.0K
16:53 1,822.50 1,822.50 1,822.50 1,822.50 0.0K
16:54 1,822.93 1,822.93 1,822.93 1,822.93 0.0K
16:55 1,822.75 1,822.75 1,822.75 1,822.75 0.0K
16:56 1,822.71 1,822.71 1,822.71 1,822.71 0.0K
16:57 1,822.28 1,822.28 1,822.28 1,822.28 0.0K
16:58 1,822.30 1,822.30 1,822.30 1,822.30 0.0K
16:59 1,822.64 1,822.64 1,822.64 1,822.64 0.0K
17:00 1,823.03 1,823.03 1,823.03 1,823.03 0.0K
17:01 1,823.60 1,823.60 1,823.60 1,823.60 0.0K
17:02 1,823.90 1,823.90 1,823.90 1,823.90 0.0K
17:03 1,825.43 1,825.43 1,825.43 1,825.43 0.0K
17:04 1,825.15 1,825.15 1,825.15 1,825.15 0.0K
17:05 1,825.17 1,825.17 1,825.17 1,825.17 0.0K
17:06 1,825.22 1,825.22 1,825.22 1,825.22 0.0K
17:07 1,823.14 1,823.14 1,823.14 1,823.14 0.0K
17:08 1,822.49 1,822.49 1,822.49 1,822.49 0.0K
17:09 1,822.98 1,822.98 1,822.98 1,822.98 0.0K
17:10 1,822.97 1,822.97 1,822.97 1,822.97 0.0K
17:11 1,822.88 1,822.88 1,822.88 1,822.88 0.0K
17:12 1,822.31 1,822.31 1,822.31 1,822.31 0.0K
17:13 1,822.27 1,822.27 1,822.27 1,822.27 0.0K
17:14 1,821.60 1,821.60 1,821.60 1,821.60 0.0K
17:15 1,821.13 1,821.13 1,821.13 1,821.13 0.0K
17:16 1,819.97 1,819.97 1,819.97 1,819.97 0.0K
17:17 1,820.32 1,820.32 1,820.32 1,820.32 0.0K
17:18 1,820.48 1,820.48 1,820.48 1,820.48 0.0K
17:19 1,819.57 1,819.57 1,819.57 1,819.57 0.0K
17:20 1,818.96 1,818.96 1,818.96 1,818.96 0.0K
17:21 1,819.59 1,819.59 1,819.59 1,819.59 0.0K
17:22 1,819.47 1,819.47 1,819.47 1,819.47 0.0K
17:23 1,818.59 1,818.59 1,818.59 1,818.59 0.0K
17:24 1,818.94 1,818.94 1,818.94 1,818.94 0.0K
17:25 1,818.38 1,818.38 1,818.38 1,818.38 0.0K
17:30 1,822.17 1,822.17 1,822.17 1,822.17 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1,963.96 1,978.15 1,960.88 1,966.79 0.0M
2025-09-28 1,960.50 1,972.97 1,951.15 1,965.45 0.0M
2025-09-26 1,960.50 1,972.97 1,951.15 1,965.45 0.0M
2025-09-25 1,822.03 1,974.36 1,821.99 1,951.01 0.0M
2025-09-24 1,823.19 1,838.01 1,815.60 1,822.17 0.0M
2025-09-23 1,801.96 1,824.21 1,798.57 1,824.21 0.0M
2025-09-22 1,801.67 1,805.79 1,785.73 1,797.84 0.0M
2025-09-21 1,801.88 1,821.31 1,801.06 1,801.06 0.0M
2025-09-19 1,801.88 1,821.31 1,801.06 1,801.06 0.0M
2025-09-18 1,829.34 1,844.26 1,810.11 1,823.89 0.0M
2025-09-17 1,795.55 1,829.94 1,795.31 1,824.21 0.0M
2025-09-16 1,764.27 1,797.70 1,759.15 1,789.43 0.0M
2025-09-15 1,751.46 1,761.45 1,744.42 1,760.50 0.0M
2025-09-12 1,756.78 1,756.78 1,729.87 1,742.38 0.0M
2025-09-11 1,763.33 1,771.39 1,750.02 1,755.41 0.0M
2025-09-10 1,758.03 1,782.26 1,758.03 1,769.50 0.0M
2025-09-09 1,737.09 1,760.51 1,737.09 1,739.30 0.0M
2025-09-08 1,719.54 1,739.00 1,709.96 1,736.01 0.0M
2025-09-05 1,718.84 1,727.63 1,712.78 1,715.16 0.0M
2025-09-04 1,682.17 1,719.84 1,682.17 1,708.99 0.0M
2025-09-03 1,654.23 1,680.74 1,654.23 1,677.96 0.0M
2025-09-02 1,663.91 1,663.91 1,639.93 1,648.93 0.0M
2025-09-01 1,670.63 1,674.50 1,654.24 1,663.69 0.0M
2025-08-29 1,685.76 1,690.76 1,666.84 1,667.70 0.0M
2025-08-28 1,702.12 1,714.89 1,684.42 1,691.32 0.0M
2025-08-27 1,713.68 1,713.68 1,690.65 1,699.77 0.0M
2025-08-26 1,705.01 1,716.87 1,700.41 1,707.33 0.0M
2025-08-25 1,736.84 1,740.89 1,709.98 1,710.89 0.0M
2025-08-22 1,704.89 1,742.19 1,704.89 1,739.04 0.0M
2025-08-21 1,719.00 1,719.31 1,701.76 1,710.35 0.0M
2025-08-20 1,717.05 1,727.30 1,713.86 1,721.10 0.0M
2025-08-19 1,711.06 1,731.95 1,711.06 1,723.28 0.0M
2025-08-18 1,703.38 1,717.62 1,697.51 1,709.81 0.0M
2025-08-15 1,694.67 1,706.48 1,686.17 1,701.34 0.0M
2025-08-14 1,698.26 1,698.26 1,681.97 1,687.50 0.0M
2025-08-13 1,673.32 1,705.41 1,673.32 1,702.16 0.0M
2025-08-12 1,651.57 1,670.05 1,646.56 1,670.05 0.0M
2025-08-11 1,668.05 1,668.05 1,646.53 1,647.62 0.0M
2025-08-08 1,632.77 1,661.42 1,632.77 1,661.37 0.0M
2025-08-07 1,603.21 1,635.13 1,602.32 1,622.27 0.0M
2025-08-06 1,595.84 1,603.68 1,593.99 1,597.22 0.0M
2025-08-05 1,579.35 1,589.36 1,573.39 1,588.13 0.0M
2025-08-04 1,566.94 1,571.91 1,557.88 1,571.91 0.0M
2025-08-01 1,575.06 1,582.92 1,560.11 1,563.29 0.0M
2025-07-31 1,636.51 1,641.71 1,598.83 1,601.93 0.0M
2025-07-30 1,634.67 1,650.31 1,629.25 1,634.80 0.0M
2025-07-29 1,677.21 1,680.20 1,605.09 1,642.54 0.0M
2025-07-28 1,722.32 1,722.32 1,663.90 1,675.29 0.0M
2025-07-27 1,699.50 1,709.32 1,709.32 1,709.32 0.0M
2025-07-25 1,699.50 1,709.32 1,691.79 1,709.32 0.0M
2025-07-24 1,726.92 1,726.92 1,700.96 1,704.81 0.0M
2025-07-23 1,688.63 1,715.01 1,688.63 1,714.99 0.0M
2025-07-22 1,676.34 1,690.97 1,671.93 1,674.81 0.0M
2025-07-21 1,664.53 1,681.98 1,662.09 1,672.12 0.0M
2025-07-18 1,654.47 1,667.74 1,644.98 1,658.26 0.0M
2025-07-17 1,644.30 1,648.60 1,630.12 1,645.12 0.0M
2025-07-16 1,630.40 1,656.75 1,630.40 1,638.69 0.0M
2025-07-15 1,631.78 1,654.11 1,630.99 1,637.80 0.0M
2025-07-14 1,628.68 1,637.57 1,622.78 1,624.06 0.0M
2025-07-11 1,658.26 1,663.55 1,638.99 1,639.31 0.0M
2025-07-10 1,646.80 1,667.28 1,643.45 1,667.20 0.0M
2025-07-09 1,623.84 1,648.23 1,619.52 1,639.25 0.0M
2025-07-08 1,637.10 1,637.10 1,618.75 1,625.42 0.0M
2025-07-07 1,655.74 1,655.74 1,633.66 1,640.71 0.0M
2025-07-04 1,644.88 1,658.15 1,633.93 1,651.82 0.0M
2025-07-03 1,642.86 1,665.33 1,642.86 1,649.25 0.0M
2025-07-02 1,628.39 1,645.40 1,619.48 1,637.35 0.0M
2025-07-01 1,596.16 1,623.58 1,596.16 1,623.58 0.0M
2025-06-30 1,592.67 1,596.72 1,582.52 1,594.41 0.0M
2025-06-27 1,592.21 1,603.03 1,586.02 1,595.69 0.0M
2025-06-26 1,605.31 1,647.37 1,585.05 1,600.84 0.0M
2025-06-25 1,560.10 1,581.25 1,550.81 1,555.74 0.0M
2025-06-24 1,538.75 1,563.48 1,538.39 1,552.29 0.0M
2025-06-23 1,546.65 1,546.65 1,511.33 1,518.69 0.0M
2025-06-19 1,573.21 1,575.73 1,549.53 1,549.53 0.0M
2025-06-18 1,586.61 1,595.03 1,569.70 1,576.22 0.0M
2025-06-17 1,600.24 1,607.00 1,576.24 1,576.79 0.0M
2025-06-16 1,578.66 1,614.15 1,571.34 1,604.62 0.0M
2025-06-13 1,578.34 1,588.08 1,565.31 1,575.92 0.0M
2025-06-12 1,602.09 1,611.36 1,593.24 1,597.85 0.0M
2025-06-11 1,628.16 1,628.87 1,603.96 1,603.96 0.0M
2025-06-10 1,640.80 1,647.93 1,629.50 1,630.42 0.0M
2025-06-09 1,627.93 1,646.05 1,627.93 1,635.56 0.0M
2025-06-07 1,620.02 1,620.79 1,620.79 1,620.79 0.0M
2025-06-05 1,620.02 1,629.93 1,607.59 1,620.79 0.0M
2025-06-04 1,611.04 1,627.74 1,608.13 1,619.18 0.0M
2025-06-03 1,613.55 1,619.58 1,597.96 1,607.01 0.0M
2025-06-02 1,604.69 1,619.36 1,594.37 1,614.48 0.0M
2025-05-30 1,610.52 1,623.02 1,609.17 1,609.93 0.0M
2025-05-28 1,628.30 1,631.61 1,611.55 1,618.73 0.0M
2025-05-27 1,632.60 1,638.48 1,621.74 1,629.55 0.0M
2025-05-26 1,640.06 1,644.59 1,625.41 1,634.95 0.0M
2025-05-23 1,632.36 1,655.25 1,615.28 1,629.71 0.0M
2025-05-22 1,646.62 1,655.83 1,630.14 1,636.41 0.0M
2025-05-21 1,663.99 1,663.99 1,639.96 1,657.05 0.0M
2025-05-20 1,679.41 1,681.52 1,657.02 1,668.99 0.0M
2025-05-19 1,702.23 1,704.35 1,676.88 1,686.87 0.0M
2025-05-16 1,703.81 1,726.65 1,693.13 1,701.35 0.0M
2025-05-15 1,691.57 1,700.81 1,683.63 1,695.33 0.0M
2025-05-14 1,720.71 1,722.52 1,693.04 1,696.35 0.0M
2025-05-13 1,679.78 1,717.18 1,679.78 1,716.55 0.0M
2025-05-12 1,656.32 1,694.88 1,654.90 1,683.42 0.0M
2025-05-09 1,623.41 1,643.39 1,623.41 1,633.45 0.0M
2025-05-08 1,587.09 1,625.73 1,587.09 1,614.88 0.0M
2025-05-07 1,590.87 1,601.45 1,582.18 1,586.49 0.0M
2025-05-06 1,606.72 1,611.12 1,593.02 1,605.14 0.0M
2025-05-05 1,618.33 1,626.16 1,611.44 1,611.44 0.0M
2025-05-02 1,618.46 1,627.08 1,609.55 1,620.38 0.0M
2025-04-30 1,587.97 1,608.49 1,585.67 1,607.36 0.0M
2025-04-29 1,609.02 1,609.02 1,586.33 1,590.85 0.0M
2025-04-28 1,608.77 1,613.76 1,599.76 1,604.39 0.0M
2025-04-25 1,625.55 1,627.21 1,606.19 1,607.12 0.0M
2025-04-24 1,625.90 1,626.24 1,607.52 1,623.37 0.0M
2025-04-23 1,634.49 1,645.50 1,621.35 1,630.62 0.0M
2025-04-22 1,592.33 1,624.56 1,592.33 1,613.81 0.0M
2025-04-17 1,579.24 1,589.55 1,568.20 1,583.48 0.0M
2025-04-16 1,566.94 1,583.89 1,558.14 1,582.91 0.0M
2025-04-15 1,559.91 1,574.28 1,554.44 1,574.24 0.0M
2025-04-14 1,527.23 1,558.40 1,524.69 1,555.25 0.0M
2025-04-11 1,497.43 1,506.70 1,476.58 1,505.02 0.0M
2025-04-10 1,508.21 1,538.16 1,476.24 1,480.38 0.0M
2025-04-09 1,406.84 1,439.61 1,396.02 1,424.69 0.0M
2025-04-08 1,454.15 1,458.92 1,425.57 1,442.88 0.0M
2025-04-07 1,460.89 1,497.19 1,386.29 1,421.58 0.0M
2025-04-04 1,503.71 1,516.32 1,437.87 1,475.25 0.0M
2025-04-03 1,510.20 1,516.05 1,483.03 1,505.39 0.0M
2025-04-02 1,553.84 1,556.70 1,536.66 1,552.99 0.0M
2025-04-01 1,529.21 1,560.55 1,529.21 1,555.49 0.0M
2025-03-31 1,531.94 1,534.60 1,506.37 1,520.42 0.0M
2025-03-28 1,529.91 1,559.84 1,517.28 1,536.54 0.0M
2025-03-27 1,497.45 1,566.01 1,484.27 1,544.49 0.0M
2025-03-26 1,571.49 1,571.49 1,533.88 1,538.76 0.0M
2025-03-25 1,563.73 1,577.03 1,546.50 1,566.25 0.0M
2025-03-24 1,566.97 1,577.82 1,548.05 1,558.85 0.0M
2025-03-21 1,566.24 1,572.51 1,548.63 1,559.61 0.0M
2025-03-20 1,590.18 1,602.96 1,572.42 1,577.80 0.0M
2025-03-19 1,559.08 1,588.70 1,559.08 1,586.35 0.0M
2025-03-18 1,564.53 1,573.51 1,557.20 1,565.29 0.0M
2025-03-17 1,551.65 1,569.77 1,542.18 1,558.56 0.0M
2025-03-14 1,544.97 1,568.06 1,541.71 1,550.95 0.0M
2025-03-13 1,554.20 1,562.68 1,542.62 1,543.90 0.0M
2025-03-12 1,615.35 1,615.35 1,535.64 1,557.83 0.0M
2025-03-11 1,691.52 1,698.33 1,601.92 1,606.74 0.0M
2025-03-10 1,657.52 1,696.98 1,657.52 1,689.99 0.0M
2025-03-07 1,620.06 1,656.32 1,611.36 1,650.74 0.0M
2025-03-06 1,641.11 1,663.32 1,624.54 1,645.30 0.0M
2025-03-05 1,618.40 1,634.38 1,611.83 1,619.32 0.0M
2025-03-04 1,631.69 1,659.45 1,611.69 1,611.69 0.0M
2025-03-03 1,654.76 1,664.47 1,639.12 1,640.84 0.0M
2025-02-28 1,655.43 1,659.94 1,644.38 1,657.43 0.0M
2025-02-27 1,671.44 1,688.30 1,658.04 1,663.17 0.0M
2025-02-26 1,661.72 1,692.55 1,658.73 1,682.44 0.0M
2025-02-25 1,636.24 1,667.62 1,632.80 1,663.65 0.0M
2025-02-24 1,644.35 1,655.09 1,636.57 1,655.09 0.0M
2025-02-21 1,647.93 1,663.42 1,644.39 1,645.34 0.0M
2025-02-20 1,655.12 1,659.07 1,636.80 1,650.85 0.0M
2025-02-19 1,684.07 1,695.59 1,649.09 1,656.80 0.0M
2025-02-18 1,723.55 1,723.55 1,680.44 1,685.33 0.0M
2025-02-17 1,724.79 1,742.28 1,721.66 1,731.26 0.0M
2025-02-14 1,744.80 1,751.07 1,732.15 1,732.15 0.0M
2025-02-13 1,736.16 1,748.25 1,727.24 1,745.72 0.0M
2025-02-12 1,711.42 1,741.22 1,707.21 1,724.50 0.0M
2025-02-11 1,711.34 1,726.13 1,709.01 1,724.92 0.0M
2025-02-10 1,706.25 1,722.50 1,706.25 1,715.43 0.0M
2025-02-07 1,736.37 1,742.40 1,703.26 1,709.99 0.0M
2025-02-06 1,705.46 1,735.81 1,697.63 1,733.35 0.0M
2025-02-05 1,694.91 1,704.84 1,684.25 1,699.63 0.0M
2025-02-04 1,679.61 1,698.06 1,662.76 1,696.22 0.0M
2025-02-03 1,671.53 1,685.87 1,664.68 1,674.86 0.0M
2025-01-31 1,697.68 1,721.58 1,691.87 1,700.60 0.0M
2025-01-30 1,691.06 1,736.23 1,665.76 1,702.87 0.0M
2025-01-29 1,730.81 1,752.11 1,730.81 1,746.57 0.0M
2025-01-28 1,699.27 1,731.82 1,696.98 1,723.77 0.0M
2025-01-27 1,691.40 1,713.85 1,690.35 1,694.73 0.0M
2025-01-24 1,691.85 1,716.44 1,682.00 1,700.01 0.0M
2025-01-23 1,686.48 1,690.83 1,665.69 1,680.79 0.0M
2025-01-22 1,684.72 1,696.68 1,679.02 1,688.16 0.0M
2025-01-21 1,672.82 1,682.74 1,670.93 1,680.23 0.0M
2025-01-20 1,690.56 1,694.24 1,666.03 1,672.74 0.0M
2025-01-17 1,666.62 1,695.57 1,657.97 1,689.31 0.0M
2025-01-16 1,672.29 1,680.10 1,651.26 1,658.06 0.0M
2025-01-15 1,616.39 1,653.05 1,613.83 1,648.09 0.0M
2025-01-14 1,611.09 1,617.59 1,603.02 1,607.09 0.0M
2025-01-13 1,604.59 1,607.94 1,598.01 1,599.55 0.0M
2025-01-10 1,625.36 1,629.98 1,608.37 1,609.77 0.0M
2025-01-09 1,623.78 1,627.95 1,613.12 1,627.28 0.0M
2025-01-08 1,654.43 1,666.01 1,624.97 1,632.78 0.0M
2025-01-07 1,636.86 1,676.93 1,636.86 1,655.91 0.0M
2025-01-03 1,660.91 1,660.91 1,638.70 1,640.86 0.0M
2025-01-02 1,667.24 1,676.69 1,643.14 1,659.02 0.0M