7,981.43
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 暂无分钟K线数据 | |||||
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2022-12-30 | 5,762.07 | 5,771.73 | 5,726.11 | 5,726.11 | 71.3M |
| 2022-12-29 | 5,718.93 | 5,797.76 | 5,704.35 | 5,797.76 | 99.8M |
| 2022-12-28 | 5,751.48 | 5,770.80 | 5,718.85 | 5,730.28 | 62.1M |
| 2022-12-27 | 5,800.41 | 5,821.21 | 5,749.11 | 5,756.98 | 45.7M |
| 2022-12-23 | 5,767.14 | 5,789.26 | 5,745.49 | 5,781.18 | 38.8M |
| 2022-12-22 | 5,768.96 | 5,809.14 | 5,756.27 | 5,763.54 | 78.1M |
| 2022-12-21 | 5,741.05 | 5,767.80 | 5,719.75 | 5,765.52 | 64.9M |
| 2022-12-20 | 5,677.15 | 5,753.31 | 5,657.98 | 5,737.94 | 79.3M |
| 2022-12-19 | 5,689.59 | 5,738.17 | 5,686.70 | 5,705.30 | 52.4M |
| 2022-12-16 | 5,720.32 | 5,726.12 | 5,622.56 | 5,689.36 | 94.7M |
| 2022-12-15 | 5,772.46 | 5,822.32 | 5,730.55 | 5,731.90 | 71.9M |
| 2022-12-14 | 5,789.65 | 5,800.85 | 5,757.39 | 5,787.35 | 57.0M |
| 2022-12-13 | 5,768.83 | 5,859.73 | 5,746.51 | 5,793.05 | 69.6M |
| 2022-12-12 | 5,723.44 | 5,784.19 | 5,709.98 | 5,770.36 | 41.8M |
| 2022-12-09 | 5,750.03 | 5,756.68 | 5,690.38 | 5,751.82 | 63.6M |
| 2022-12-08 | 5,779.11 | 5,781.61 | 5,729.80 | 5,745.57 | 43.1M |
| 2022-12-07 | 5,838.53 | 5,855.07 | 5,799.67 | 5,799.67 | 49.4M |
| 2022-12-06 | 5,850.88 | 5,882.96 | 5,839.16 | 5,852.78 | 48.8M |
| 2022-12-05 | 5,837.54 | 5,893.93 | 5,817.83 | 5,865.47 | 67.1M |
| 2022-12-02 | 5,918.53 | 5,928.74 | 5,850.59 | 5,856.57 | 85.8M |
| 2022-12-01 | 5,897.73 | 5,952.58 | 5,881.58 | 5,927.23 | 138.8M |
| 2022-11-30 | 5,843.79 | 5,868.53 | 5,834.89 | 5,862.69 | 83.4M |
| 2022-11-29 | 5,839.54 | 5,855.10 | 5,798.37 | 5,830.42 | 69.4M |
| 2022-11-28 | 5,861.17 | 5,861.32 | 5,803.52 | 5,818.76 | 68.8M |
| 2022-11-25 | 5,882.78 | 5,895.45 | 5,853.22 | 5,877.95 | 89.7M |
| 2022-11-24 | 5,882.86 | 5,910.95 | 5,875.93 | 5,880.12 | 50.3M |
| 2022-11-23 | 5,863.85 | 5,884.84 | 5,813.94 | 5,870.77 | 59.1M |
| 2022-11-22 | 5,792.28 | 5,861.20 | 5,789.24 | 5,846.61 | 57.8M |
| 2022-11-21 | 5,775.09 | 5,802.66 | 5,759.61 | 5,766.14 | 49.1M |
| 2022-11-18 | 5,752.47 | 5,791.92 | 5,732.66 | 5,766.02 | 67.7M |
| 2022-11-17 | 5,798.52 | 5,805.72 | 5,725.83 | 5,738.45 | 113.0M |
| 2022-11-16 | 5,791.86 | 5,828.43 | 5,785.31 | 5,797.76 | 150.6M |
| 2022-11-15 | 5,779.52 | 5,828.81 | 5,775.95 | 5,818.28 | 139.8M |
| 2022-11-14 | 5,764.56 | 5,800.22 | 5,753.40 | 5,779.84 | 134.0M |
| 2022-11-11 | 5,857.89 | 5,873.02 | 5,731.86 | 5,739.34 | 121.0M |
| 2022-11-10 | 5,757.21 | 5,860.28 | 5,750.50 | 5,836.29 | 68.9M |
| 2022-11-09 | 5,776.24 | 5,816.84 | 5,734.29 | 5,790.16 | 60.7M |
| 2022-11-08 | 5,758.26 | 5,778.95 | 5,725.33 | 5,770.42 | 56.5M |
| 2022-11-07 | 5,741.04 | 5,796.62 | 5,730.28 | 5,765.47 | 95.3M |
| 2022-11-04 | 5,788.63 | 5,788.63 | 5,703.09 | 5,734.96 | 136.5M |
| 2022-11-03 | 5,669.56 | 5,739.16 | 5,663.87 | 5,739.16 | 120.2M |
| 2022-11-02 | 5,840.83 | 5,851.43 | 5,734.11 | 5,734.11 | 149.4M |
| 2022-11-01 | 5,757.89 | 5,848.81 | 5,757.89 | 5,827.92 | 266.8M |
| 2022-10-31 | 5,661.35 | 5,736.92 | 5,639.69 | 5,718.28 | 127.9M |
| 2022-10-28 | 5,623.00 | 5,693.99 | 5,608.69 | 5,657.59 | 83.0M |
| 2022-10-27 | 5,685.08 | 5,700.15 | 5,569.43 | 5,675.58 | 132.0M |
| 2022-10-26 | 5,651.96 | 5,713.93 | 5,603.42 | 5,692.79 | 106.7M |
| 2022-10-25 | 5,565.04 | 5,651.70 | 5,553.90 | 5,651.70 | 216.2M |
| 2022-10-24 | 5,515.47 | 5,588.13 | 5,471.21 | 5,563.32 | 95.3M |
| 2022-10-21 | 5,431.74 | 5,508.10 | 5,414.60 | 5,491.94 | 96.2M |
| 2022-10-20 | 5,405.37 | 5,474.49 | 5,393.44 | 5,466.48 | 70.7M |
| 2022-10-19 | 5,401.54 | 5,426.62 | 5,348.41 | 5,426.31 | 72.9M |
| 2022-10-18 | 5,423.39 | 5,439.20 | 5,376.09 | 5,399.98 | 103.5M |
| 2022-10-17 | 5,343.77 | 5,440.36 | 5,342.60 | 5,425.88 | 78.9M |
| 2022-10-14 | 5,371.88 | 5,395.69 | 5,309.96 | 5,340.00 | 95.7M |
| 2022-10-13 | 5,133.65 | 5,278.80 | 5,128.86 | 5,253.96 | 107.7M |
| 2022-10-12 | 5,271.16 | 5,272.24 | 5,168.40 | 5,190.28 | 70.5M |
| 2022-10-11 | 5,298.24 | 5,304.03 | 5,238.83 | 5,288.80 | 76.8M |
| 2022-10-10 | 5,329.29 | 5,335.13 | 5,282.93 | 5,313.11 | 65.8M |
| 2022-10-07 | 5,396.30 | 5,415.09 | 5,354.70 | 5,354.70 | 95.9M |
| 2022-10-06 | 5,461.16 | 5,477.11 | 5,398.16 | 5,407.18 | 70.1M |
| 2022-10-05 | 5,499.34 | 5,499.50 | 5,415.13 | 5,444.09 | 82.7M |
| 2022-10-04 | 5,442.31 | 5,526.41 | 5,440.89 | 5,526.41 | 131.7M |
| 2022-10-03 | 5,291.58 | 5,418.90 | 5,278.56 | 5,397.74 | 93.6M |
| 2022-09-30 | 5,309.91 | 5,366.49 | 5,270.97 | 5,302.76 | 121.2M |
| 2022-09-29 | 5,371.90 | 5,371.90 | 5,266.69 | 5,292.38 | 108.0M |
| 2022-09-28 | 5,412.52 | 5,415.75 | 5,307.06 | 5,385.14 | 161.1M |
| 2022-09-27 | 5,477.03 | 5,513.07 | 5,443.50 | 5,443.99 | 84.7M |
| 2022-09-26 | 5,445.22 | 5,492.09 | 5,387.99 | 5,415.93 | 100.2M |
| 2022-09-23 | 5,655.41 | 5,664.69 | 5,450.05 | 5,487.44 | 114.4M |
| 2022-09-22 | 5,748.09 | 5,754.04 | 5,657.04 | 5,678.63 | 115.7M |
| 2022-09-21 | 5,776.52 | 5,827.27 | 5,766.24 | 5,783.85 | 80.5M |
| 2022-09-20 | 5,879.56 | 5,888.92 | 5,754.30 | 5,772.37 | 66.4M |
| 2022-09-19 | 5,848.77 | 5,850.19 | 5,754.06 | 5,839.31 | 50.3M |
| 2022-09-16 | 5,876.98 | 5,897.98 | 5,842.72 | 5,845.51 | 85.0M |
| 2022-09-15 | 5,976.68 | 6,000.92 | 5,907.36 | 5,914.16 | 117.7M |
| 2022-09-14 | 6,002.07 | 6,027.32 | 5,968.66 | 5,974.62 | 89.5M |
| 2022-09-13 | 6,098.29 | 6,099.06 | 6,007.68 | 6,025.52 | 184.9M |
| 2022-09-12 | 6,021.25 | 6,092.64 | 5,998.94 | 6,080.75 | 67.7M |
| 2022-09-09 | 5,986.99 | 6,045.19 | 5,978.17 | 5,985.95 | 117.6M |
| 2022-09-08 | 5,949.51 | 5,970.78 | 5,905.45 | 5,965.70 | 175.2M |
| 2022-09-07 | 5,929.51 | 6,027.98 | 5,887.92 | 5,937.89 | 91.6M |
| 2022-09-06 | 6,004.65 | 6,025.76 | 5,952.04 | 5,966.59 | 70.4M |
| 2022-09-05 | 5,953.83 | 6,017.65 | 5,924.21 | 6,004.36 | 56.5M |
| 2022-09-02 | 5,961.79 | 6,012.79 | 5,930.21 | 6,004.58 | 69.6M |
| 2022-09-01 | 5,975.42 | 5,984.99 | 5,907.38 | 5,961.93 | 54.4M |
| 2022-08-31 | 6,045.12 | 6,061.57 | 5,962.01 | 5,995.24 | 77.6M |
| 2022-08-30 | 6,123.55 | 6,142.13 | 6,018.31 | 6,020.56 | 109.4M |
| 2022-08-29 | 6,166.43 | 6,170.41 | 6,095.19 | 6,112.27 | 47.0M |
| 2022-08-26 | 6,260.42 | 6,271.50 | 6,193.14 | 6,203.84 | 56.8M |
| 2022-08-25 | 6,267.22 | 6,277.04 | 6,241.85 | 6,244.32 | 39.6M |
| 2022-08-24 | 6,261.41 | 6,280.18 | 6,243.59 | 6,251.18 | 54.0M |
| 2022-08-23 | 6,257.12 | 6,274.08 | 6,233.30 | 6,266.97 | 52.1M |
| 2022-08-22 | 6,232.51 | 6,269.44 | 6,202.74 | 6,269.44 | 51.1M |
| 2022-08-19 | 6,256.85 | 6,276.16 | 6,233.92 | 6,263.53 | 53.9M |
| 2022-08-18 | 6,280.34 | 6,290.49 | 6,250.90 | 6,269.69 | 65.1M |
| 2022-08-17 | 6,240.94 | 6,279.76 | 6,231.59 | 6,268.77 | 46.2M |
| 2022-08-16 | 6,205.12 | 6,239.58 | 6,186.66 | 6,235.43 | 61.6M |
| 2022-08-15 | 6,192.08 | 6,217.34 | 6,153.57 | 6,194.53 | 50.4M |
| 2022-08-12 | 6,254.76 | 6,260.11 | 6,157.19 | 6,167.77 | 98.7M |
| 2022-08-11 | 6,223.31 | 6,257.28 | 6,214.16 | 6,239.25 | 90.6M |
| 2022-08-10 | 6,234.52 | 6,246.76 | 6,179.44 | 6,210.24 | 66.9M |
| 2022-08-09 | 6,142.71 | 6,242.26 | 6,141.19 | 6,241.14 | 61.6M |
| 2022-08-08 | 6,096.80 | 6,159.07 | 6,096.80 | 6,158.70 | 77.8M |
| 2022-08-05 | 6,043.80 | 6,090.42 | 6,021.87 | 6,076.90 | 68.0M |
| 2022-08-04 | 6,049.29 | 6,073.94 | 6,018.96 | 6,035.88 | 49.2M |
| 2022-08-03 | 6,077.96 | 6,081.45 | 6,024.36 | 6,030.10 | 46.5M |
| 2022-08-02 | 6,097.43 | 6,111.91 | 6,045.08 | 6,079.37 | 48.9M |
| 2022-08-01 | 6,119.83 | 6,149.96 | 6,082.20 | 6,096.99 | 53.5M |
| 2022-07-29 | 6,160.76 | 6,215.74 | 6,091.40 | 6,123.23 | 107.4M |
| 2022-07-28 | 6,159.06 | 6,211.04 | 6,092.84 | 6,160.72 | 144.0M |
| 2022-07-27 | 6,052.08 | 6,116.77 | 6,022.50 | 6,116.72 | 130.0M |
| 2022-07-26 | 6,020.55 | 6,048.16 | 5,998.98 | 5,998.98 | 88.8M |
| 2022-07-25 | 5,928.94 | 6,002.60 | 5,920.05 | 6,002.60 | 71.1M |
| 2022-07-22 | 5,913.90 | 5,941.59 | 5,882.07 | 5,937.10 | 75.3M |
| 2022-07-21 | 5,914.20 | 5,921.93 | 5,862.54 | 5,884.58 | 127.5M |
| 2022-07-20 | 5,984.54 | 5,986.93 | 5,933.52 | 5,940.52 | 107.6M |
| 2022-07-19 | 5,961.41 | 6,002.18 | 5,950.11 | 5,976.55 | 99.2M |
| 2022-07-18 | 5,923.14 | 5,979.46 | 5,922.57 | 5,967.63 | 124.7M |
| 2022-07-15 | 5,781.14 | 5,925.06 | 5,761.84 | 5,914.67 | 118.7M |
| 2022-07-14 | 5,865.96 | 5,868.75 | 5,736.13 | 5,751.90 | 85.3M |
| 2022-07-13 | 5,889.71 | 5,892.92 | 5,801.57 | 5,863.41 | 163.6M |
| 2022-07-12 | 5,989.79 | 6,037.18 | 5,914.67 | 5,920.56 | 155.4M |
| 2022-07-11 | 5,958.22 | 6,025.19 | 5,953.03 | 6,001.00 | 72.8M |
| 2022-07-08 | 5,959.02 | 6,001.04 | 5,950.27 | 5,995.39 | 100.9M |
| 2022-07-07 | 5,938.70 | 5,967.76 | 5,917.43 | 5,967.19 | 90.4M |
| 2022-07-06 | 5,915.33 | 5,946.03 | 5,867.70 | 5,884.09 | 133.3M |
| 2022-07-05 | 6,064.37 | 6,066.72 | 5,879.31 | 5,879.42 | 147.7M |
| 2022-07-04 | 6,089.54 | 6,110.56 | 6,036.30 | 6,054.21 | 101.4M |
| 2022-07-01 | 6,018.64 | 6,083.93 | 5,992.89 | 6,051.75 | 104.1M |
| 2022-06-30 | 6,063.42 | 6,106.16 | 6,011.50 | 6,044.64 | 132.6M |
| 2022-06-29 | 6,123.39 | 6,152.37 | 6,081.32 | 6,131.79 | 95.8M |
| 2022-06-28 | 6,084.00 | 6,177.16 | 6,084.00 | 6,172.51 | 109.6M |
| 2022-06-27 | 6,026.85 | 6,078.57 | 6,012.35 | 6,054.94 | 103.0M |
| 2022-06-24 | 5,940.05 | 6,030.46 | 5,940.05 | 6,030.46 | 85.9M |
| 2022-06-23 | 5,903.31 | 5,979.08 | 5,867.31 | 5,921.51 | 139.3M |
| 2022-06-22 | 5,893.03 | 5,935.60 | 5,836.65 | 5,921.52 | 142.1M |
| 2022-06-21 | 6,025.04 | 6,039.73 | 5,938.05 | 5,952.54 | 103.2M |
| 2022-06-20 | 5,907.14 | 6,018.96 | 5,887.49 | 5,999.87 | 76.6M |
| 2022-06-17 | 5,891.18 | 5,943.24 | 5,856.75 | 5,881.75 | 116.6M |
| 2022-06-16 | 6,035.95 | 6,055.18 | 5,873.20 | 5,888.36 | 116.3M |
| 2022-06-15 | 6,040.13 | 6,064.78 | 5,996.08 | 6,012.15 | 132.3M |
| 2022-06-14 | 6,041.50 | 6,097.84 | 5,986.96 | 5,986.96 | 146.1M |
| 2022-06-13 | 6,034.53 | 6,058.54 | 5,986.01 | 6,016.09 | 135.6M |
| 2022-06-10 | 6,280.91 | 6,281.59 | 6,075.18 | 6,087.96 | 226.7M |
| 2022-06-09 | 6,326.19 | 6,349.57 | 6,277.63 | 6,301.73 | 138.8M |
| 2022-06-08 | 6,362.88 | 6,370.78 | 6,314.64 | 6,334.92 | 98.5M |
| 2022-06-07 | 6,254.57 | 6,349.21 | 6,254.57 | 6,349.21 | 114.9M |
| 2022-06-06 | 6,229.14 | 6,290.23 | 6,229.14 | 6,273.37 | 117.7M |
| 2022-06-03 | 6,206.39 | 6,231.62 | 6,197.14 | 6,222.33 | 77.5M |
| 2022-06-02 | 6,246.42 | 6,256.12 | 6,168.85 | 6,189.66 | 86.3M |
| 2022-06-01 | 6,277.01 | 6,299.19 | 6,227.22 | 6,231.15 | 147.8M |
| 2022-05-31 | 6,309.13 | 6,344.23 | 6,257.50 | 6,257.50 | 171.6M |
| 2022-05-30 | 6,269.48 | 6,299.72 | 6,234.83 | 6,294.98 | 113.3M |
| 2022-05-27 | 6,307.12 | 6,328.21 | 6,224.91 | 6,240.72 | 155.1M |
| 2022-05-26 | 6,216.73 | 6,323.85 | 6,216.73 | 6,305.14 | 174.3M |
| 2022-05-25 | 6,178.37 | 6,192.95 | 6,122.45 | 6,184.84 | 156.7M |
| 2022-05-24 | 6,066.35 | 6,146.20 | 6,018.96 | 6,130.90 | 144.9M |
| 2022-05-23 | 5,991.61 | 6,079.51 | 5,986.60 | 6,079.51 | 163.8M |
| 2022-05-20 | 5,949.95 | 6,001.67 | 5,907.42 | 5,921.16 | 212.4M |
| 2022-05-19 | 5,790.11 | 5,928.81 | 5,790.11 | 5,904.72 | 213.7M |
| 2022-05-18 | 5,857.74 | 5,902.98 | 5,823.71 | 5,828.56 | 192.3M |
| 2022-05-17 | 5,789.11 | 5,836.39 | 5,789.11 | 5,834.03 | 257.9M |
| 2022-05-16 | 5,666.92 | 5,748.80 | 5,665.10 | 5,741.48 | 84.0M |
| 2022-05-13 | 5,682.85 | 5,721.08 | 5,682.77 | 5,705.12 | 89.1M |
| 2022-05-12 | 5,716.08 | 5,728.32 | 5,632.83 | 5,655.29 | 99.2M |
| 2022-05-11 | 5,748.54 | 5,789.96 | 5,690.64 | 5,789.96 | 122.7M |
| 2022-05-10 | 5,678.19 | 5,760.48 | 5,668.58 | 5,721.02 | 105.0M |
| 2022-05-09 | 5,801.03 | 5,822.24 | 5,657.92 | 5,657.92 | 78.6M |
| 2022-05-06 | 5,736.86 | 5,852.44 | 5,700.43 | 5,816.29 | 105.6M |
| 2022-05-05 | 5,855.13 | 5,893.96 | 5,783.08 | 5,789.51 | 109.4M |
| 2022-05-04 | 5,904.26 | 5,919.75 | 5,829.30 | 5,831.68 | 67.8M |
| 2022-05-03 | 5,848.69 | 5,883.42 | 5,810.91 | 5,883.42 | 81.8M |
| 2022-05-02 | 5,898.90 | 5,920.00 | 5,693.31 | 5,864.36 | 74.7M |
| 2022-04-29 | 5,974.47 | 5,981.00 | 5,912.51 | 5,930.01 | 80.6M |
| 2022-04-28 | 5,899.81 | 5,946.38 | 5,898.74 | 5,932.30 | 121.2M |
| 2022-04-27 | 5,866.53 | 5,888.18 | 5,799.13 | 5,886.34 | 132.1M |
| 2022-04-26 | 5,938.98 | 5,946.64 | 5,860.28 | 5,861.72 | 162.3M |
| 2022-04-25 | 5,944.22 | 6,004.29 | 5,905.40 | 5,940.19 | 116.8M |
| 2022-04-22 | 5,992.81 | 6,053.20 | 5,992.81 | 6,002.91 | 129.8M |
| 2022-04-21 | 6,131.69 | 6,143.96 | 6,055.83 | 6,055.83 | 106.4M |
| 2022-04-20 | 6,084.54 | 6,146.93 | 6,069.72 | 6,123.51 | 183.6M |
| 2022-04-19 | 6,122.56 | 6,153.32 | 6,092.53 | 6,106.57 | 122.1M |
| 2022-04-14 | 6,078.92 | 6,145.63 | 6,073.17 | 6,133.52 | 176.8M |
| 2022-04-13 | 6,097.22 | 6,111.70 | 6,064.60 | 6,081.74 | 90.8M |
| 2022-04-12 | 6,090.72 | 6,103.65 | 6,046.82 | 6,097.58 | 126.6M |
| 2022-04-11 | 6,090.89 | 6,135.83 | 6,072.04 | 6,111.74 | 91.4M |
| 2022-04-08 | 6,085.06 | 6,137.71 | 6,085.06 | 6,106.11 | 74.4M |
| 2022-04-07 | 6,080.29 | 6,135.10 | 6,054.64 | 6,063.18 | 103.5M |
| 2022-04-06 | 6,078.28 | 6,087.84 | 6,017.54 | 6,066.82 | 156.0M |
| 2022-04-05 | 6,003.05 | 6,110.69 | 6,003.05 | 6,100.74 | 128.7M |
| 2022-04-04 | 6,012.56 | 6,043.82 | 5,976.53 | 6,000.57 | 92.8M |
| 2022-04-01 | 6,046.89 | 6,046.89 | 5,979.30 | 5,988.12 | 108.9M |
| 2022-03-31 | 6,005.83 | 6,069.27 | 5,977.64 | 6,036.97 | 156.7M |
| 2022-03-30 | 5,928.22 | 6,007.68 | 5,909.95 | 6,007.68 | 183.5M |
| 2022-03-29 | 5,944.80 | 5,964.38 | 5,893.84 | 5,921.84 | 250.7M |
| 2022-03-28 | 5,843.84 | 5,921.04 | 5,843.84 | 5,904.99 | 214.3M |
| 2022-03-25 | 5,804.55 | 5,858.01 | 5,789.91 | 5,849.12 | 160.3M |
| 2022-03-24 | 5,792.61 | 5,829.70 | 5,777.60 | 5,802.97 | 148.2M |
| 2022-03-23 | 5,830.30 | 5,840.80 | 5,749.95 | 5,774.58 | 178.2M |
| 2022-03-22 | 5,738.75 | 5,821.11 | 5,732.26 | 5,821.11 | 233.5M |
| 2022-03-21 | 5,683.66 | 5,719.85 | 5,679.35 | 5,696.41 | 91.8M |
| 2022-03-18 | 5,692.23 | 5,695.20 | 5,636.90 | 5,692.63 | 158.7M |
| 2022-03-17 | 5,688.43 | 5,708.54 | 5,650.06 | 5,692.74 | 195.2M |
| 2022-03-16 | 5,650.02 | 5,650.10 | 5,594.90 | 5,622.30 | 255.5M |
| 2022-03-15 | 5,534.74 | 5,574.18 | 5,489.09 | 5,565.44 | 158.8M |
| 2022-03-14 | 5,624.96 | 5,640.19 | 5,566.42 | 5,574.56 | 147.5M |
| 2022-03-11 | 5,546.98 | 5,647.69 | 5,527.84 | 5,608.01 | 231.4M |
| 2022-03-10 | 5,586.45 | 5,597.55 | 5,463.78 | 5,524.75 | 214.3M |
| 2022-03-09 | 5,581.72 | 5,617.06 | 5,508.69 | 5,597.13 | 254.0M |
| 2022-03-08 | 5,364.57 | 5,544.25 | 5,364.57 | 5,468.64 | 325.2M |
| 2022-03-07 | 5,245.16 | 5,428.95 | 5,163.65 | 5,393.48 | 240.4M |
| 2022-03-04 | 5,475.69 | 5,502.83 | 5,331.85 | 5,331.85 | 181.1M |
| 2022-03-03 | 5,573.69 | 5,582.75 | 5,461.89 | 5,468.22 | 164.0M |
| 2022-03-02 | 5,499.37 | 5,565.72 | 5,467.70 | 5,516.96 | 178.6M |
| 2022-03-01 | 5,564.98 | 5,588.28 | 5,493.99 | 5,498.27 | 198.2M |
| 2022-02-28 | 5,408.39 | 5,563.14 | 5,401.58 | 5,563.14 | 178.2M |
| 2022-02-25 | 5,382.59 | 5,516.20 | 5,351.85 | 5,495.21 | 209.7M |
| 2022-02-24 | 5,263.12 | 5,368.66 | 5,164.76 | 5,348.28 | 254.5M |
| 2022-02-23 | 5,509.96 | 5,544.58 | 5,426.52 | 5,430.93 | 112.0M |
| 2022-02-22 | 5,360.98 | 5,521.27 | 5,352.66 | 5,464.92 | 110.7M |
| 2022-02-21 | 5,648.65 | 5,650.75 | 5,454.54 | 5,493.49 | 88.8M |
| 2022-02-18 | 5,650.97 | 5,675.03 | 5,616.01 | 5,632.20 | 121.0M |
| 2022-02-17 | 5,683.79 | 5,697.85 | 5,648.29 | 5,658.54 | 107.7M |
| 2022-02-16 | 5,657.45 | 5,697.34 | 5,630.57 | 5,662.88 | 118.3M |
| 2022-02-15 | 5,509.57 | 5,644.56 | 5,509.57 | 5,643.62 | 118.1M |
| 2022-02-14 | 5,498.70 | 5,529.40 | 5,441.61 | 5,507.66 | 127.8M |
| 2022-02-11 | 5,619.96 | 5,636.98 | 5,572.03 | 5,590.86 | 111.4M |
| 2022-02-10 | 5,722.31 | 5,732.16 | 5,634.05 | 5,671.70 | 120.9M |
| 2022-02-09 | 5,688.23 | 5,709.41 | 5,657.37 | 5,696.59 | 128.8M |
| 2022-02-08 | 5,622.29 | 5,655.43 | 5,616.70 | 5,643.49 | 158.2M |
| 2022-02-07 | 5,647.70 | 5,661.48 | 5,572.15 | 5,605.34 | 188.3M |
| 2022-02-04 | 5,606.99 | 5,629.13 | 5,572.58 | 5,605.88 | 264.8M |
| 2022-02-03 | 5,628.43 | 5,630.88 | 5,571.41 | 5,579.15 | 128.2M |
| 2022-02-02 | 5,657.35 | 5,657.61 | 5,581.37 | 5,627.96 | 102.6M |
| 2022-02-01 | 5,595.69 | 5,625.56 | 5,575.73 | 5,625.56 | 146.5M |
| 2022-01-31 | 5,567.50 | 5,595.01 | 5,526.69 | 5,564.35 | 83.4M |
| 2022-01-28 | 5,565.30 | 5,569.45 | 5,498.80 | 5,521.86 | 82.6M |
| 2022-01-27 | 5,470.67 | 5,597.10 | 5,469.58 | 5,562.04 | 125.6M |
| 2022-01-26 | 5,467.27 | 5,553.13 | 5,466.60 | 5,523.48 | 105.0M |
| 2022-01-25 | 5,456.79 | 5,470.28 | 5,366.55 | 5,408.58 | 100.2M |
| 2022-01-24 | 5,551.18 | 5,551.18 | 5,422.02 | 5,429.40 | 119.0M |
| 2022-01-21 | 5,602.09 | 5,616.96 | 5,553.23 | 5,582.76 | 73.0M |
| 2022-01-20 | 5,655.51 | 5,663.94 | 5,590.53 | 5,663.94 | 97.0M |
| 2022-01-19 | 5,589.90 | 5,665.52 | 5,587.75 | 5,660.43 | 74.1M |
| 2022-01-18 | 5,630.59 | 5,647.70 | 5,596.27 | 5,618.04 | 106.4M |
| 2022-01-17 | 5,647.39 | 5,662.44 | 5,626.60 | 5,634.78 | 85.3M |
| 2022-01-14 | 5,690.64 | 5,695.71 | 5,631.97 | 5,636.79 | 115.4M |
| 2022-01-13 | 5,652.38 | 5,709.09 | 5,652.38 | 5,706.07 | 123.6M |
| 2022-01-12 | 5,675.47 | 5,677.71 | 5,644.07 | 5,663.98 | 136.5M |
| 2022-01-11 | 5,594.75 | 5,641.69 | 5,589.21 | 5,641.69 | 109.1M |
| 2022-01-10 | 5,632.86 | 5,632.86 | 5,558.50 | 5,567.45 | 122.5M |
| 2022-01-07 | 5,598.45 | 5,633.90 | 5,586.52 | 5,599.76 | 112.5M |
| 2022-01-06 | 5,598.73 | 5,620.61 | 5,569.01 | 5,595.94 | 82.1M |
| 2022-01-05 | 5,683.08 | 5,697.53 | 5,648.40 | 5,652.68 | 96.0M |
| 2022-01-04 | 5,680.94 | 5,705.02 | 5,651.23 | 5,670.45 | 97.7M |
| 2022-01-03 | 5,586.00 | 5,668.22 | 5,586.00 | 5,637.91 | 73.4M |