4,820.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 4,890.00 | 4,895.00 | 4,865.00 | 4,895.00 | 1.8K |
| 09:01 | 4,890.00 | 4,890.00 | 4,830.00 | 4,830.00 | 0.2K |
| 09:02 | 4,835.00 | 4,840.00 | 4,835.00 | 4,840.00 | 0.3K |
| 09:03 | 4,840.00 | 4,845.00 | 4,835.00 | 4,835.00 | 1.7K |
| 09:04 | 4,845.00 | 4,865.00 | 4,830.00 | 4,865.00 | 1.3K |
| 09:05 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 0.0K |
| 09:06 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 0.0K |
| 09:07 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 0.0K |
| 09:08 | 4,865.00 | 4,865.00 | 4,855.00 | 4,855.00 | 0.8K |
| 09:09 | 4,850.00 | 4,925.00 | 4,850.00 | 4,915.00 | 5.6K |
| 09:10 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 0.2K |
| 09:13 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.2K |
| 09:14 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.2K |
| 09:15 | 4,910.00 | 4,915.00 | 4,905.00 | 4,905.00 | 0.4K |
| 09:16 | 4,905.00 | 4,905.00 | 4,880.00 | 4,880.00 | 0.8K |
| 09:17 | 4,870.00 | 4,885.00 | 4,870.00 | 4,885.00 | 0.4K |
| 09:18 | 4,875.00 | 4,885.00 | 4,870.00 | 4,885.00 | 2.4K |
| 09:19 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | 0.1K |
| 09:20 | 4,885.00 | 4,885.00 | 4,865.00 | 4,865.00 | 0.7K |
| 09:21 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 0.0K |
| 09:22 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 0.8K |
| 09:23 | 4,855.00 | 4,865.00 | 4,855.00 | 4,865.00 | 0.5K |
| 09:24 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 0.0K |
| 09:25 | 4,860.00 | 4,865.00 | 4,850.00 | 4,865.00 | 0.6K |
| 09:26 | 4,865.00 | 4,875.00 | 4,865.00 | 4,875.00 | 0.0K |
| 09:27 | 4,875.00 | 4,875.00 | 4,860.00 | 4,860.00 | 0.3K |
| 09:28 | 4,845.00 | 4,845.00 | 4,830.00 | 4,835.00 | 2.6K |
| 09:29 | 4,850.00 | 4,850.00 | 4,820.00 | 4,820.00 | 1.2K |
| 09:30 | 4,830.00 | 4,850.00 | 4,830.00 | 4,845.00 | 0.3K |
| 09:31 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.3K |
| 09:32 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 2.6K |
| 09:33 | 4,835.00 | 4,840.00 | 4,810.00 | 4,810.00 | 0.9K |
| 09:34 | 4,820.00 | 4,840.00 | 4,820.00 | 4,820.00 | 1.1K |
| 09:35 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.1K |
| 09:36 | 4,820.00 | 4,820.00 | 4,810.00 | 4,820.00 | 0.1K |
| 09:37 | 4,820.00 | 4,825.00 | 4,815.00 | 4,820.00 | 1.2K |
| 09:38 | 4,810.00 | 4,810.00 | 4,800.00 | 4,800.00 | 3.7K |
| 09:39 | 4,800.00 | 4,800.00 | 4,765.00 | 4,780.00 | 7.7K |
| 09:40 | 4,785.00 | 4,785.00 | 4,755.00 | 4,780.00 | 2.4K |
| 09:41 | 4,780.00 | 4,785.00 | 4,765.00 | 4,785.00 | 1.2K |
| 09:42 | 4,785.00 | 4,790.00 | 4,780.00 | 4,790.00 | 0.6K |
| 09:43 | 4,790.00 | 4,810.00 | 4,785.00 | 4,790.00 | 0.2K |
| 09:44 | 4,820.00 | 4,820.00 | 4,790.00 | 4,795.00 | 0.7K |
| 09:45 | 4,790.00 | 4,795.00 | 4,790.00 | 4,795.00 | 0.2K |
| 09:46 | 4,795.00 | 4,800.00 | 4,795.00 | 4,800.00 | 0.3K |
| 09:47 | 4,800.00 | 4,815.00 | 4,800.00 | 4,815.00 | 2.3K |
| 09:48 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | 0.1K |
| 09:49 | 4,810.00 | 4,810.00 | 4,805.00 | 4,805.00 | 0.1K |
| 09:50 | 4,810.00 | 4,815.00 | 4,810.00 | 4,815.00 | 0.1K |
| 09:51 | 4,820.00 | 4,830.00 | 4,815.00 | 4,830.00 | 1.6K |
| 09:52 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | 0.0K |
| 09:53 | 4,825.00 | 4,880.00 | 4,825.00 | 4,880.00 | 0.7K |
| 09:54 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 1.0K |
| 09:55 | 4,845.00 | 4,845.00 | 4,835.00 | 4,840.00 | 1.2K |
| 09:56 | 4,840.00 | 4,865.00 | 4,840.00 | 4,865.00 | 0.2K |
| 09:57 | 4,855.00 | 4,890.00 | 4,855.00 | 4,890.00 | 0.2K |
| 09:58 | 4,880.00 | 4,880.00 | 4,860.00 | 4,860.00 | 0.1K |
| 09:59 | 4,865.00 | 4,870.00 | 4,860.00 | 4,870.00 | 0.5K |
| 10:00 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 0.4K |
| 10:01 | 4,865.00 | 4,870.00 | 4,845.00 | 4,850.00 | 1.4K |
| 10:02 | 4,855.00 | 4,860.00 | 4,850.00 | 4,860.00 | 0.1K |
| 10:03 | 4,860.00 | 4,860.00 | 4,825.00 | 4,835.00 | 1.4K |
| 10:04 | 4,840.00 | 4,845.00 | 4,840.00 | 4,845.00 | 0.2K |
| 10:05 | 4,840.00 | 4,840.00 | 4,830.00 | 4,830.00 | 0.1K |
| 10:06 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.1K |
| 10:07 | 4,830.00 | 4,830.00 | 4,820.00 | 4,820.00 | 0.2K |
| 10:08 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.1K |
| 10:09 | 4,825.00 | 4,830.00 | 4,825.00 | 4,830.00 | 1.5K |
| 10:10 | 4,825.00 | 4,825.00 | 4,820.00 | 4,820.00 | 0.1K |
| 10:11 | 4,820.00 | 4,840.00 | 4,820.00 | 4,840.00 | 3.6K |
| 10:12 | 4,835.00 | 4,835.00 | 4,830.00 | 4,830.00 | 0.5K |
| 10:13 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 0.1K |
| 10:14 | 4,835.00 | 4,840.00 | 4,835.00 | 4,840.00 | 0.2K |
| 10:15 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0.1K |
| 10:16 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0.0K |
| 10:17 | 4,845.00 | 4,850.00 | 4,845.00 | 4,850.00 | 0.5K |
| 10:18 | 4,840.00 | 4,840.00 | 4,835.00 | 4,835.00 | 0.1K |
| 10:19 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.1K |
| 10:20 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 0.3K |
| 10:21 | 4,835.00 | 4,845.00 | 4,830.00 | 4,845.00 | 0.1K |
| 10:22 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 0.0K |
| 10:23 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 0.1K |
| 10:24 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 0.1K |
| 10:25 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 0.1K |
| 10:26 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 0.0K |
| 10:27 | 4,845.00 | 4,845.00 | 4,840.00 | 4,845.00 | 0.1K |
| 10:28 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 0.0K |
| 10:29 | 4,845.00 | 4,845.00 | 4,840.00 | 4,840.00 | 0.3K |
| 10:30 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0.1K |
| 10:31 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0.1K |
| 10:32 | 4,840.00 | 4,840.00 | 4,830.00 | 4,830.00 | 1.2K |
| 10:33 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 0.0K |
| 10:34 | 4,840.00 | 4,850.00 | 4,840.00 | 4,850.00 | 0.1K |
| 10:35 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.1K |
| 10:36 | 4,850.00 | 4,870.00 | 4,850.00 | 4,870.00 | 8.4K |
| 10:37 | 4,875.00 | 4,875.00 | 4,855.00 | 4,870.00 | 2.1K |
| 10:38 | 4,860.00 | 4,860.00 | 4,855.00 | 4,855.00 | 1.1K |
| 10:39 | 4,860.00 | 4,860.00 | 4,830.00 | 4,840.00 | 6.8K |
| 10:40 | 4,845.00 | 4,850.00 | 4,835.00 | 4,840.00 | 1.2K |
| 10:41 | 4,860.00 | 4,870.00 | 4,850.00 | 4,850.00 | 0.6K |
| 10:42 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 0.5K |
| 10:43 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 0.0K |
| 10:45 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 0.1K |
| 10:46 | 4,870.00 | 4,870.00 | 4,855.00 | 4,855.00 | 0.6K |
| 10:47 | 4,860.00 | 4,865.00 | 4,860.00 | 4,865.00 | 0.1K |
| 10:48 | 4,865.00 | 4,865.00 | 4,860.00 | 4,865.00 | 0.1K |
| 10:49 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 0.3K |
| 10:50 | 4,865.00 | 4,865.00 | 4,830.00 | 4,830.00 | 1.6K |
| 10:51 | 4,830.00 | 4,840.00 | 4,830.00 | 4,840.00 | 0.5K |
| 10:53 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0.1K |
| 10:54 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0.0K |
| 10:55 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0.1K |
| 10:56 | 4,855.00 | 4,855.00 | 4,815.00 | 4,815.00 | 0.9K |
| 10:57 | 4,825.00 | 4,840.00 | 4,805.00 | 4,805.00 | 1.3K |
| 10:58 | 4,805.00 | 4,830.00 | 4,785.00 | 4,815.00 | 1.9K |
| 10:59 | 4,790.00 | 4,790.00 | 4,780.00 | 4,780.00 | 0.7K |
| 11:00 | 4,855.00 | 4,875.00 | 4,845.00 | 4,875.00 | 0.5K |
| 11:01 | 4,875.00 | 4,875.00 | 4,830.00 | 4,830.00 | 0.1K |
| 11:02 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 0.1K |
| 11:03 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 0.3K |
| 11:04 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 0.0K |
| 11:05 | 4,870.00 | 4,870.00 | 4,865.00 | 4,865.00 | 0.1K |
| 11:06 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 0.0K |
| 11:07 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 0.1K |
| 11:08 | 4,865.00 | 4,870.00 | 4,865.00 | 4,870.00 | 0.1K |
| 11:09 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 0.0K |
| 11:10 | 4,870.00 | 4,870.00 | 4,860.00 | 4,860.00 | 0.2K |
| 11:11 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 0.0K |
| 11:12 | 4,865.00 | 4,865.00 | 4,835.00 | 4,835.00 | 0.5K |
| 11:13 | 4,850.00 | 4,855.00 | 4,850.00 | 4,855.00 | 0.1K |
| 11:14 | 4,855.00 | 4,855.00 | 4,805.00 | 4,805.00 | 0.1K |
| 11:15 | 4,845.00 | 4,845.00 | 4,840.00 | 4,840.00 | 0.1K |
| 11:16 | 4,800.00 | 4,835.00 | 4,800.00 | 4,815.00 | 0.7K |
| 11:17 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 0.1K |
| 11:18 | 4,835.00 | 4,835.00 | 4,830.00 | 4,830.00 | 0.1K |
| 11:19 | 4,830.00 | 4,830.00 | 4,810.00 | 4,830.00 | 1.5K |
| 11:20 | 4,825.00 | 4,830.00 | 4,825.00 | 4,830.00 | 0.1K |
| 11:21 | 4,825.00 | 4,830.00 | 4,825.00 | 4,830.00 | 0.1K |
| 11:22 | 4,845.00 | 4,860.00 | 4,845.00 | 4,860.00 | 1.6K |
| 11:23 | 4,860.00 | 4,860.00 | 4,855.00 | 4,855.00 | 0.1K |
| 11:24 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 0.1K |
| 11:25 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 0.1K |
| 11:26 | 4,860.00 | 4,865.00 | 4,855.00 | 4,865.00 | 0.1K |
| 11:27 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 0.0K |
| 11:28 | 4,865.00 | 4,865.00 | 4,855.00 | 4,860.00 | 0.1K |
| 11:29 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 0.1K |
| 11:30 | 4,860.00 | 4,860.00 | 4,855.00 | 4,855.00 | 0.1K |
| 11:31 | 4,855.00 | 4,855.00 | 4,845.00 | 4,855.00 | 0.1K |
| 11:32 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0.0K |
| 11:33 | 4,855.00 | 4,855.00 | 4,850.00 | 4,850.00 | 0.1K |
| 11:34 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0.1K |
| 11:35 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0.1K |
| 11:36 | 4,850.00 | 4,855.00 | 4,850.00 | 4,855.00 | 0.1K |
| 11:37 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0.1K |
| 11:38 | 4,855.00 | 4,855.00 | 4,850.00 | 4,850.00 | 0.1K |
| 11:39 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0.1K |
| 11:40 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0.1K |
| 11:41 | 4,850.00 | 4,855.00 | 4,850.00 | 4,855.00 | 0.1K |
| 11:42 | 4,850.00 | 4,855.00 | 4,800.00 | 4,800.00 | 2.1K |
| 11:43 | 4,845.00 | 4,845.00 | 4,795.00 | 4,795.00 | 0.7K |
| 11:44 | 4,825.00 | 4,825.00 | 4,795.00 | 4,795.00 | 0.6K |
| 11:45 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | 0.1K |
| 11:46 | 4,800.00 | 4,835.00 | 4,800.00 | 4,835.00 | 1.2K |
| 11:47 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 0.0K |
| 11:48 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 0.6K |
| 11:49 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0.1K |
| 11:50 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 0.1K |
| 11:51 | 4,825.00 | 4,830.00 | 4,825.00 | 4,830.00 | 0.5K |
| 11:52 | 4,840.00 | 4,840.00 | 4,820.00 | 4,820.00 | 0.1K |
| 11:53 | 4,830.00 | 4,830.00 | 4,825.00 | 4,825.00 | 0.1K |
| 11:54 | 4,830.00 | 4,830.00 | 4,820.00 | 4,820.00 | 0.0K |
| 11:55 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.3K |
| 11:56 | 4,810.00 | 4,815.00 | 4,805.00 | 4,815.00 | 0.1K |
| 11:57 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | 0.0K |
| 11:58 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | 0.1K |
| 11:59 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | 0.1K |
| 12:00 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | 0.1K |
| 12:03 | 4,805.00 | 4,820.00 | 4,780.00 | 4,780.00 | 1.9K |
| 12:05 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.5K |
| 12:06 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.2K |
| 12:07 | 4,790.00 | 4,830.00 | 4,790.00 | 4,830.00 | 0.7K |
| 12:08 | 4,795.00 | 4,830.00 | 4,795.00 | 4,795.00 | 0.4K |
| 12:11 | 4,785.00 | 4,785.00 | 4,770.00 | 4,770.00 | 0.8K |
| 12:12 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.2K |
| 12:13 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.4K |
| 12:14 | 4,775.00 | 4,780.00 | 4,775.00 | 4,780.00 | 0.0K |
| 12:16 | 4,775.00 | 4,780.00 | 4,770.00 | 4,780.00 | 0.5K |
| 12:19 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.2K |
| 12:20 | 4,765.00 | 4,770.00 | 4,765.00 | 4,770.00 | 1.0K |
| 12:21 | 4,770.00 | 4,770.00 | 4,765.00 | 4,770.00 | 0.1K |
| 12:24 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.6K |
| 12:25 | 4,765.00 | 4,770.00 | 4,765.00 | 4,770.00 | 0.1K |
| 12:26 | 4,765.00 | 4,770.00 | 4,765.00 | 4,770.00 | 0.1K |
| 12:27 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.1K |
| 12:29 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.0K |
| 12:30 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.1K |
| 12:31 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.0K |
| 12:32 | 4,775.00 | 4,780.00 | 4,775.00 | 4,780.00 | 0.2K |
| 12:34 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.0K |
| 12:35 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.3K |
| 12:36 | 4,770.00 | 4,770.00 | 4,765.00 | 4,765.00 | 0.0K |
| 12:37 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.3K |
| 12:38 | 4,770.00 | 4,770.00 | 4,765.00 | 4,765.00 | 1.2K |
| 12:39 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.0K |
| 12:40 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 0.1K |
| 12:41 | 4,765.00 | 4,765.00 | 4,760.00 | 4,760.00 | 0.0K |
| 12:42 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.7K |
| 12:43 | 4,760.00 | 4,760.00 | 4,755.00 | 4,755.00 | 0.0K |
| 12:44 | 4,755.00 | 4,755.00 | 4,750.00 | 4,750.00 | 0.6K |
| 12:45 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.5K |
| 12:46 | 4,750.00 | 4,750.00 | 4,680.00 | 4,735.00 | 9.5K |
| 12:47 | 4,715.00 | 4,740.00 | 4,715.00 | 4,740.00 | 1.5K |
| 12:48 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.0K |
| 12:49 | 4,740.00 | 4,740.00 | 4,735.00 | 4,735.00 | 0.0K |
| 12:50 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.0K |
| 12:51 | 4,740.00 | 4,750.00 | 4,740.00 | 4,750.00 | 0.5K |
| 12:52 | 4,745.00 | 4,750.00 | 4,745.00 | 4,750.00 | 0.1K |
| 12:53 | 4,735.00 | 4,745.00 | 4,735.00 | 4,745.00 | 1.0K |
| 12:54 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.0K |
| 12:55 | 4,745.00 | 4,745.00 | 4,735.00 | 4,735.00 | 0.3K |
| 12:56 | 4,745.00 | 4,745.00 | 4,735.00 | 4,735.00 | 0.1K |
| 12:57 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.2K |
| 12:58 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0K |
| 12:59 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 0.0K |
| 13:00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.3K |
| 13:01 | 4,750.00 | 4,750.00 | 4,730.00 | 4,730.00 | 1.1K |
| 13:02 | 4,730.00 | 4,735.00 | 4,730.00 | 4,735.00 | 1.0K |
| 13:03 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.5K |
| 13:04 | 4,740.00 | 4,740.00 | 4,730.00 | 4,735.00 | 0.3K |
| 13:05 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.1K |
| 13:06 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.0K |
| 13:07 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.2K |
| 13:08 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.2K |
| 13:09 | 4,735.00 | 4,745.00 | 4,735.00 | 4,745.00 | 1.4K |
| 13:10 | 4,745.00 | 4,750.00 | 4,745.00 | 4,750.00 | 0.6K |
| 13:12 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 0.0K |
| 13:14 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 0.1K |
| 13:15 | 4,750.00 | 4,760.00 | 4,745.00 | 4,760.00 | 0.2K |
| 13:16 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 0.1K |
| 13:17 | 4,755.00 | 4,755.00 | 4,750.00 | 4,750.00 | 0.4K |
| 13:18 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0.1K |
| 13:19 | 4,755.00 | 4,755.00 | 4,750.00 | 4,750.00 | 0.2K |
| 13:20 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.7K |
| 13:21 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.1K |
| 13:23 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0.1K |
| 13:24 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0K |
| 13:26 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 2.0K |
| 13:27 | 4,745.00 | 4,750.00 | 4,745.00 | 4,750.00 | 0.0K |
| 13:28 | 4,745.00 | 4,745.00 | 4,730.00 | 4,730.00 | 1.6K |
| 13:29 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.1K |
| 13:30 | 4,735.00 | 4,740.00 | 4,735.00 | 4,740.00 | 0.0K |
| 13:31 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.0K |
| 13:32 | 4,735.00 | 4,735.00 | 4,730.00 | 4,730.00 | 0.1K |
| 13:33 | 4,730.00 | 4,730.00 | 4,725.00 | 4,725.00 | 0.2K |
| 13:34 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.1K |
| 13:35 | 4,720.00 | 4,725.00 | 4,720.00 | 4,725.00 | 0.2K |
| 13:37 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.4K |
| 13:40 | 4,725.00 | 4,725.00 | 4,715.00 | 4,715.00 | 4.2K |
| 13:41 | 4,730.00 | 4,760.00 | 4,730.00 | 4,760.00 | 0.2K |
| 13:45 | 4,750.00 | 4,760.00 | 4,750.00 | 4,760.00 | 0.0K |
| 13:47 | 4,730.00 | 4,735.00 | 4,730.00 | 4,735.00 | 0.1K |
| 13:49 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 0.0K |
| 13:50 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.0K |
| 13:51 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.2K |
| 13:52 | 4,735.00 | 4,735.00 | 4,725.00 | 4,725.00 | 0.4K |
| 13:53 | 4,725.00 | 4,725.00 | 4,720.00 | 4,720.00 | 0.5K |
| 13:54 | 4,720.00 | 4,720.00 | 4,710.00 | 4,710.00 | 0.2K |
| 13:55 | 4,715.00 | 4,720.00 | 4,715.00 | 4,720.00 | 0.6K |
| 13:56 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 0.1K |
| 13:57 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 0.0K |
| 13:58 | 4,725.00 | 4,735.00 | 4,725.00 | 4,730.00 | 0.1K |
| 13:59 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.1K |
| 14:00 | 4,725.00 | 4,725.00 | 4,710.00 | 4,710.00 | 0.4K |
| 14:01 | 4,710.00 | 4,710.00 | 4,705.00 | 4,705.00 | 0.1K |
| 14:02 | 4,705.00 | 4,705.00 | 4,700.00 | 4,700.00 | 0.7K |
| 14:03 | 4,700.00 | 4,710.00 | 4,700.00 | 4,705.00 | 1.4K |
| 14:05 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.0K |
| 14:06 | 4,710.00 | 4,710.00 | 4,700.00 | 4,705.00 | 0.2K |
| 14:07 | 4,715.00 | 4,715.00 | 4,705.00 | 4,705.00 | 8.3K |
| 14:08 | 4,700.00 | 4,705.00 | 4,700.00 | 4,705.00 | 0.2K |
| 14:09 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 0.7K |
| 14:10 | 4,720.00 | 4,725.00 | 4,720.00 | 4,720.00 | 0.4K |
| 14:11 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 0.5K |
| 14:12 | 4,730.00 | 4,730.00 | 4,720.00 | 4,720.00 | 0.0K |
| 14:13 | 4,725.00 | 4,735.00 | 4,725.00 | 4,735.00 | 0.3K |
| 14:14 | 4,740.00 | 4,760.00 | 4,740.00 | 4,760.00 | 1.6K |
| 14:15 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.7K |
| 14:16 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 0.4K |
| 14:17 | 4,735.00 | 4,740.00 | 4,735.00 | 4,740.00 | 0.1K |
| 14:18 | 4,740.00 | 4,740.00 | 4,730.00 | 4,735.00 | 2.0K |
| 14:19 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.1K |
| 14:20 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.4K |
| 14:22 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.1K |
| 14:23 | 4,735.00 | 4,750.00 | 4,735.00 | 4,750.00 | 0.5K |
| 14:24 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0.0K |
| 14:26 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0K |
| 14:28 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0.0K |
| 14:29 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0K |
| 14:31 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0K |
| 14:34 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0.0K |
| 14:35 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0K |
| 14:36 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0K |
| 14:37 | 4,750.00 | 4,755.00 | 4,750.00 | 4,755.00 | 0.1K |
| 14:39 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.1K |
| 14:40 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 0.2K |
| 14:41 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.0K |
| 14:43 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.0K |
| 14:44 | 4,760.00 | 4,760.00 | 4,750.00 | 4,750.00 | 0.3K |
| 14:46 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0K |
| 14:47 | 4,745.00 | 4,745.00 | 4,740.00 | 4,740.00 | 0.8K |
| 14:48 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.6K |
| 14:49 | 4,745.00 | 4,765.00 | 4,745.00 | 4,765.00 | 0.0K |
| 14:50 | 4,765.00 | 4,775.00 | 4,765.00 | 4,775.00 | 0.0K |
| 14:51 | 4,765.00 | 4,765.00 | 4,755.00 | 4,765.00 | 0.5K |
| 14:52 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 0.0K |
| 14:53 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0.2K |
| 14:54 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0.0K |
| 14:55 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.2K |
| 14:56 | 4,750.00 | 4,770.00 | 4,750.00 | 4,770.00 | 0.0K |
| 15:01 | 4,760.00 | 4,765.00 | 4,760.00 | 4,765.00 | 0.0K |
| 15:03 | 4,765.00 | 4,775.00 | 4,750.00 | 4,750.00 | 3.0K |
| 15:04 | 4,760.00 | 4,780.00 | 4,760.00 | 4,780.00 | 0.0K |
| 15:05 | 4,755.00 | 4,755.00 | 4,735.00 | 4,735.00 | 1.8K |
| 15:07 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.4K |
| 15:08 | 4,730.00 | 4,735.00 | 4,725.00 | 4,735.00 | 2.0K |
| 15:09 | 4,735.00 | 4,742.00 | 4,735.00 | 4,742.00 | 0.6K |
| 15:10 | 4,740.00 | 4,740.00 | 4,735.00 | 4,735.00 | 0.2K |
| 15:12 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.0K |
| 15:13 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.3K |
| 15:14 | 4,730.00 | 4,730.00 | 4,705.00 | 4,710.00 | 2.9K |
| 15:15 | 4,725.00 | 4,725.00 | 4,715.00 | 4,715.00 | 0.3K |
| 15:16 | 4,725.00 | 4,750.00 | 4,720.00 | 4,750.00 | 1.1K |
| 15:17 | 4,720.00 | 4,750.00 | 4,720.00 | 4,750.00 | 0.1K |
| 15:18 | 4,750.00 | 4,750.00 | 4,705.00 | 4,705.00 | 1.4K |
| 15:19 | 4,715.00 | 4,725.00 | 4,715.00 | 4,715.00 | 0.0K |
| 15:29 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 1.8K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 4,735.00 | 4,965.00 | 4,735.00 | 4,820.00 | 0.1M |
| 2025-09-26 | 4,890.00 | 4,925.00 | 4,660.00 | 4,735.00 | 0.2M |
| 2025-09-25 | 5,010.00 | 5,080.00 | 4,940.00 | 4,945.00 | 0.2M |
| 2025-09-24 | 5,490.00 | 5,530.00 | 4,950.00 | 5,010.00 | 0.6M |
| 2025-09-23 | 5,410.00 | 5,700.00 | 5,410.00 | 5,470.00 | 0.4M |
| 2025-09-22 | 5,280.00 | 5,620.00 | 5,260.00 | 5,540.00 | 0.5M |
| 2025-09-19 | 5,240.00 | 5,250.00 | 5,110.00 | 5,240.00 | 0.1M |
| 2025-09-18 | 5,260.00 | 5,370.00 | 5,160.00 | 5,240.00 | 0.2M |
| 2025-09-17 | 5,260.00 | 5,420.00 | 5,140.00 | 5,270.00 | 0.4M |
| 2025-09-16 | 4,910.00 | 5,310.00 | 4,910.00 | 5,270.00 | 0.7M |
| 2025-09-15 | 5,040.00 | 5,100.00 | 4,900.00 | 4,975.00 | 0.2M |
| 2025-09-12 | 5,060.00 | 5,060.00 | 4,900.00 | 5,020.00 | 0.3M |
| 2025-09-11 | 4,850.00 | 5,100.00 | 4,850.00 | 5,040.00 | 0.6M |
| 2025-09-10 | 4,800.00 | 4,890.00 | 4,760.00 | 4,850.00 | 0.3M |
| 2025-09-09 | 4,710.00 | 4,825.00 | 4,645.00 | 4,800.00 | 0.3M |
| 2025-09-08 | 4,520.00 | 4,770.00 | 4,500.00 | 4,700.00 | 0.3M |
| 2025-09-05 | 4,450.00 | 4,555.00 | 4,420.00 | 4,520.00 | 0.1M |
| 2025-09-04 | 4,415.00 | 4,515.00 | 4,415.00 | 4,450.00 | 0.1M |
| 2025-09-03 | 4,390.00 | 4,455.00 | 4,375.00 | 4,455.00 | 0.1M |
| 2025-09-02 | 4,300.00 | 4,455.00 | 4,300.00 | 4,425.00 | 0.1M |
| 2025-09-01 | 4,390.00 | 4,465.00 | 4,320.00 | 4,340.00 | 0.1M |
| 2025-08-29 | 4,460.00 | 4,510.00 | 4,390.00 | 4,390.00 | 0.1M |
| 2025-08-28 | 4,350.00 | 4,500.00 | 4,350.00 | 4,460.00 | 0.1M |
| 2025-08-27 | 4,425.00 | 4,480.00 | 4,335.00 | 4,375.00 | 0.1M |
| 2025-08-26 | 4,545.00 | 4,565.00 | 4,390.00 | 4,450.00 | 0.1M |
| 2025-08-25 | 4,535.00 | 4,575.00 | 4,460.00 | 4,545.00 | 0.2M |
| 2025-08-22 | 4,265.00 | 4,545.00 | 4,265.00 | 4,530.00 | 0.3M |
| 2025-08-21 | 4,230.00 | 4,390.00 | 4,230.00 | 4,300.00 | 0.1M |
| 2025-08-20 | 4,305.00 | 4,320.00 | 4,175.00 | 4,225.00 | 0.1M |
| 2025-08-19 | 4,150.00 | 4,355.00 | 4,150.00 | 4,305.00 | 0.2M |
| 2025-08-18 | 4,240.00 | 4,240.00 | 4,100.00 | 4,225.00 | 0.1M |
| 2025-08-14 | 4,110.00 | 4,170.00 | 4,070.00 | 4,110.00 | 0.1M |
| 2025-08-13 | 4,235.00 | 4,235.00 | 4,080.00 | 4,115.00 | 0.1M |
| 2025-08-12 | 4,225.00 | 4,300.00 | 4,130.00 | 4,155.00 | 0.2M |
| 2025-08-11 | 4,245.00 | 4,295.00 | 4,230.00 | 4,275.00 | 0.1M |
| 2025-08-08 | 4,345.00 | 4,415.00 | 4,265.00 | 4,280.00 | 0.2M |
| 2025-08-07 | 4,370.00 | 4,470.00 | 4,360.00 | 4,370.00 | 0.1M |
| 2025-08-06 | 4,305.00 | 4,420.00 | 4,230.00 | 4,405.00 | 0.2M |
| 2025-08-05 | 4,235.00 | 4,350.00 | 4,200.00 | 4,320.00 | 0.1M |
| 2025-08-04 | 4,160.00 | 4,290.00 | 4,125.00 | 4,250.00 | 0.2M |
| 2025-08-01 | 4,380.00 | 4,410.00 | 4,140.00 | 4,160.00 | 0.4M |
| 2025-07-31 | 4,500.00 | 4,600.00 | 4,390.00 | 4,420.00 | 0.4M |
| 2025-07-30 | 4,655.00 | 4,730.00 | 4,505.00 | 4,505.00 | 0.5M |
| 2025-07-29 | 4,370.00 | 4,950.00 | 4,300.00 | 4,695.00 | 3.1M |
| 2025-07-28 | 4,265.00 | 4,900.00 | 4,260.00 | 4,380.00 | 3.1M |
| 2025-07-25 | 4,245.00 | 4,300.00 | 4,180.00 | 4,275.00 | 0.1M |
| 2025-07-24 | 4,280.00 | 4,310.00 | 4,245.00 | 4,245.00 | 0.1M |
| 2025-07-23 | 4,355.00 | 4,375.00 | 4,270.00 | 4,280.00 | 0.1M |
| 2025-07-22 | 4,430.00 | 4,500.00 | 4,350.00 | 4,355.00 | 0.1M |
| 2025-07-21 | 4,460.00 | 4,490.00 | 4,420.00 | 4,470.00 | 0.1M |
| 2025-07-18 | 4,410.00 | 4,455.00 | 4,360.00 | 4,455.00 | 0.1M |
| 2025-07-17 | 4,350.00 | 4,450.00 | 4,320.00 | 4,425.00 | 0.1M |
| 2025-07-16 | 4,440.00 | 4,440.00 | 4,320.00 | 4,350.00 | 0.1M |
| 2025-07-15 | 4,445.00 | 4,465.00 | 4,390.00 | 4,405.00 | 0.1M |
| 2025-07-14 | 4,475.00 | 4,570.00 | 4,400.00 | 4,420.00 | 0.1M |
| 2025-07-11 | 4,540.00 | 4,540.00 | 4,455.00 | 4,475.00 | 0.1M |
| 2025-07-10 | 4,575.00 | 4,575.00 | 4,500.00 | 4,510.00 | 0.1M |
| 2025-07-09 | 4,420.00 | 4,560.00 | 4,420.00 | 4,530.00 | 0.1M |
| 2025-07-08 | 4,490.00 | 4,565.00 | 4,370.00 | 4,435.00 | 0.2M |
| 2025-07-07 | 4,620.00 | 4,620.00 | 4,480.00 | 4,490.00 | 0.1M |
| 2025-07-04 | 4,630.00 | 4,700.00 | 4,535.00 | 4,625.00 | 0.1M |
| 2025-07-03 | 4,735.00 | 4,735.00 | 4,600.00 | 4,625.00 | 0.2M |
| 2025-07-02 | 5,070.00 | 5,070.00 | 4,710.00 | 4,725.00 | 0.4M |
| 2025-07-01 | 4,705.00 | 5,090.00 | 4,705.00 | 4,960.00 | 1.4M |
| 2025-06-30 | 4,580.00 | 4,680.00 | 4,500.00 | 4,640.00 | 0.2M |
| 2025-06-27 | 4,725.00 | 4,725.00 | 4,450.00 | 4,580.00 | 0.3M |
| 2025-06-26 | 4,595.00 | 4,725.00 | 4,435.00 | 4,725.00 | 0.5M |
| 2025-06-25 | 4,515.00 | 4,560.00 | 4,390.00 | 4,440.00 | 0.3M |
| 2025-06-24 | 4,470.00 | 4,560.00 | 4,425.00 | 4,470.00 | 0.5M |
| 2025-06-23 | 4,910.00 | 5,110.00 | 4,580.00 | 4,615.00 | 1.0M |
| 2025-06-20 | 4,755.00 | 4,855.00 | 4,675.00 | 4,765.00 | 0.4M |
| 2025-06-19 | 4,660.00 | 4,825.00 | 4,660.00 | 4,825.00 | 0.3M |
| 2025-06-18 | 4,820.00 | 4,820.00 | 4,600.00 | 4,700.00 | 0.4M |
| 2025-06-17 | 4,820.00 | 4,825.00 | 4,630.00 | 4,745.00 | 0.7M |
| 2025-06-16 | 5,250.00 | 5,380.00 | 4,840.00 | 4,925.00 | 1.3M |
| 2025-06-13 | 4,710.00 | 5,370.00 | 4,650.00 | 5,170.00 | 4.2M |
| 2025-06-12 | 4,700.00 | 4,750.00 | 4,645.00 | 4,715.00 | 0.2M |
| 2025-06-11 | 4,705.00 | 4,710.00 | 4,595.00 | 4,645.00 | 0.2M |
| 2025-06-10 | 4,515.00 | 4,740.00 | 4,510.00 | 4,695.00 | 0.3M |
| 2025-06-09 | 4,535.00 | 4,565.00 | 4,425.00 | 4,560.00 | 0.2M |
| 2025-06-05 | 4,510.00 | 4,585.00 | 4,465.00 | 4,540.00 | 0.1M |
| 2025-06-04 | 4,565.00 | 4,570.00 | 4,440.00 | 4,545.00 | 0.1M |
| 2025-06-02 | 4,385.00 | 4,475.00 | 4,300.00 | 4,440.00 | 0.1M |
| 2025-05-30 | 4,460.00 | 4,475.00 | 4,335.00 | 4,385.00 | 0.1M |
| 2025-05-29 | 4,500.00 | 4,540.00 | 4,445.00 | 4,455.00 | 0.1M |
| 2025-05-28 | 4,655.00 | 4,690.00 | 4,290.00 | 4,500.00 | 0.2M |
| 2025-05-27 | 4,510.00 | 4,780.00 | 4,510.00 | 4,620.00 | 0.2M |
| 2025-05-26 | 4,425.00 | 4,625.00 | 4,420.00 | 4,540.00 | 0.1M |
| 2025-05-23 | 4,570.00 | 4,610.00 | 4,435.00 | 4,435.00 | 0.1M |
| 2025-05-22 | 4,725.00 | 4,760.00 | 4,490.00 | 4,495.00 | 0.2M |
| 2025-05-21 | 4,710.00 | 4,890.00 | 4,710.00 | 4,770.00 | 0.2M |
| 2025-05-20 | 4,680.00 | 4,775.00 | 4,525.00 | 4,610.00 | 0.3M |
| 2025-05-19 | 4,860.00 | 4,950.00 | 4,655.00 | 4,715.00 | 0.3M |
| 2025-05-16 | 4,990.00 | 5,060.00 | 4,890.00 | 4,935.00 | 0.2M |
| 2025-05-15 | 5,030.00 | 5,040.00 | 4,900.00 | 5,010.00 | 0.2M |
| 2025-05-14 | 5,080.00 | 5,100.00 | 4,995.00 | 5,020.00 | 0.2M |
| 2025-05-13 | 5,130.00 | 5,160.00 | 4,995.00 | 5,080.00 | 0.3M |
| 2025-05-12 | 5,500.00 | 5,500.00 | 5,060.00 | 5,130.00 | 0.6M |
| 2025-05-09 | 5,470.00 | 5,790.00 | 5,390.00 | 5,620.00 | 0.9M |
| 2025-05-08 | 5,380.00 | 5,830.00 | 5,380.00 | 5,480.00 | 2.4M |
| 2025-05-07 | 5,110.00 | 5,570.00 | 5,090.00 | 5,350.00 | 2.4M |
| 2025-05-02 | 5,150.00 | 5,160.00 | 4,975.00 | 5,000.00 | 0.2M |
| 2025-04-30 | 5,150.00 | 5,280.00 | 5,050.00 | 5,110.00 | 0.1M |
| 2025-04-29 | 5,140.00 | 5,210.00 | 5,010.00 | 5,210.00 | 0.1M |
| 2025-04-28 | 5,170.00 | 5,350.00 | 5,105.00 | 5,150.00 | 0.2M |
| 2025-04-25 | 5,310.00 | 5,330.00 | 5,150.00 | 5,170.00 | 0.2M |
| 2025-04-24 | 5,390.00 | 5,410.00 | 5,190.00 | 5,270.00 | 0.2M |
| 2025-04-23 | 5,330.00 | 5,370.00 | 5,200.00 | 5,300.00 | 0.3M |
| 2025-04-22 | 5,250.00 | 5,600.00 | 5,200.00 | 5,280.00 | 0.6M |
| 2025-04-21 | 5,430.00 | 5,450.00 | 5,290.00 | 5,310.00 | 0.4M |
| 2025-04-18 | 5,660.00 | 5,710.00 | 5,370.00 | 5,390.00 | 0.9M |
| 2025-04-17 | 5,570.00 | 6,060.00 | 5,340.00 | 5,670.00 | 10.1M |
| 2025-04-16 | 5,100.00 | 5,490.00 | 5,010.00 | 5,200.00 | 0.8M |
| 2025-04-15 | 5,200.00 | 5,210.00 | 5,020.00 | 5,090.00 | 0.4M |
| 2025-04-14 | 4,790.00 | 5,230.00 | 4,735.00 | 5,230.00 | 0.8M |
| 2025-04-11 | 4,530.00 | 4,975.00 | 4,525.00 | 4,790.00 | 0.9M |
| 2025-04-10 | 4,270.00 | 4,955.00 | 4,265.00 | 4,720.00 | 2.4M |
| 2025-04-09 | 4,215.00 | 4,350.00 | 4,040.00 | 4,085.00 | 0.2M |
| 2025-04-08 | 4,200.00 | 4,600.00 | 4,135.00 | 4,300.00 | 0.5M |
| 2025-04-07 | 4,325.00 | 4,455.00 | 4,035.00 | 4,115.00 | 0.3M |
| 2025-04-04 | 4,360.00 | 4,575.00 | 4,345.00 | 4,495.00 | 0.3M |
| 2025-04-03 | 4,350.00 | 4,555.00 | 4,350.00 | 4,450.00 | 0.2M |
| 2025-04-02 | 4,665.00 | 4,705.00 | 4,470.00 | 4,500.00 | 0.2M |
| 2025-04-01 | 4,525.00 | 4,760.00 | 4,525.00 | 4,660.00 | 0.2M |
| 2025-03-31 | 4,500.00 | 4,705.00 | 4,470.00 | 4,505.00 | 0.3M |
| 2025-03-28 | 4,935.00 | 4,935.00 | 4,595.00 | 4,610.00 | 0.3M |
| 2025-03-27 | 5,070.00 | 5,160.00 | 4,935.00 | 4,935.00 | 0.3M |
| 2025-03-26 | 5,090.00 | 5,210.00 | 4,985.00 | 5,170.00 | 0.3M |
| 2025-03-25 | 5,470.00 | 5,480.00 | 5,060.00 | 5,080.00 | 0.4M |
| 2025-03-24 | 5,200.00 | 5,750.00 | 5,180.00 | 5,470.00 | 0.9M |
| 2025-03-21 | 5,450.00 | 5,580.00 | 5,060.00 | 5,270.00 | 0.6M |
| 2025-03-20 | 5,900.00 | 5,900.00 | 5,570.00 | 5,570.00 | 0.7M |
| 2025-03-19 | 5,870.00 | 6,500.00 | 5,860.00 | 5,900.00 | 5.8M |
| 2025-03-18 | 5,740.00 | 5,870.00 | 5,600.00 | 5,740.00 | 0.6M |
| 2025-03-17 | 5,680.00 | 5,940.00 | 5,600.00 | 5,740.00 | 0.8M |
| 2025-03-14 | 5,650.00 | 6,020.00 | 5,550.00 | 5,620.00 | 1.1M |
| 2025-03-13 | 5,540.00 | 5,860.00 | 5,530.00 | 5,650.00 | 0.7M |
| 2025-03-12 | 5,880.00 | 6,030.00 | 5,560.00 | 5,560.00 | 1.1M |
| 2025-03-11 | 5,890.00 | 5,940.00 | 5,610.00 | 5,890.00 | 0.9M |
| 2025-03-10 | 6,110.00 | 6,330.00 | 5,940.00 | 6,160.00 | 1.2M |
| 2025-03-07 | 6,140.00 | 6,380.00 | 5,870.00 | 6,110.00 | 2.0M |
| 2025-03-06 | 6,530.00 | 7,140.00 | 6,060.00 | 6,150.00 | 9.6M |
| 2025-03-05 | 6,380.00 | 6,680.00 | 6,100.00 | 6,350.00 | 6.7M |
| 2025-03-04 | 5,270.00 | 6,440.00 | 5,130.00 | 6,190.00 | 10.8M |
| 2025-02-28 | 5,050.00 | 5,170.00 | 4,935.00 | 5,050.00 | 0.5M |
| 2025-02-27 | 5,490.00 | 5,630.00 | 5,110.00 | 5,190.00 | 0.7M |
| 2025-02-26 | 5,800.00 | 5,890.00 | 5,430.00 | 5,550.00 | 0.8M |
| 2025-02-25 | 5,800.00 | 6,240.00 | 5,580.00 | 5,750.00 | 1.2M |
| 2025-02-24 | 6,000.00 | 6,090.00 | 5,510.00 | 5,750.00 | 1.0M |
| 2025-02-21 | 5,730.00 | 6,480.00 | 5,640.00 | 6,130.00 | 3.8M |
| 2025-02-20 | 6,200.00 | 6,980.00 | 5,660.00 | 5,850.00 | 6.3M |
| 2025-02-19 | 6,310.00 | 6,500.00 | 6,110.00 | 6,180.00 | 1.4M |
| 2025-02-18 | 6,180.00 | 6,510.00 | 6,140.00 | 6,510.00 | 1.0M |
| 2025-02-17 | 5,950.00 | 6,090.00 | 5,950.00 | 6,090.00 | 0.5M |
| 2025-02-14 | 5,950.00 | 5,980.00 | 5,740.00 | 5,830.00 | 0.7M |
| 2025-02-13 | 6,010.00 | 6,430.00 | 5,780.00 | 6,050.00 | 5.4M |
| 2025-02-12 | 5,700.00 | 6,720.00 | 5,670.00 | 6,040.00 | 23.3M |
| 2025-02-11 | 4,740.00 | 5,620.00 | 4,605.00 | 5,450.00 | 17.8M |
| 2025-02-10 | 4,745.00 | 4,820.00 | 4,630.00 | 4,655.00 | 1.0M |
| 2025-02-07 | 4,595.00 | 4,900.00 | 4,545.00 | 4,700.00 | 3.0M |
| 2025-02-06 | 4,470.00 | 4,630.00 | 4,325.00 | 4,535.00 | 1.1M |
| 2025-02-05 | 4,440.00 | 5,070.00 | 4,435.00 | 4,445.00 | 9.4M |
| 2025-02-04 | 4,440.00 | 4,505.00 | 4,295.00 | 4,385.00 | 0.6M |
| 2025-02-03 | 4,500.00 | 4,615.00 | 4,300.00 | 4,455.00 | 1.8M |
| 2025-01-31 | 4,175.00 | 4,460.00 | 4,105.00 | 4,340.00 | 2.5M |
| 2025-01-24 | 3,825.00 | 4,835.00 | 3,780.00 | 4,200.00 | 8.1M |
| 2025-01-23 | 3,925.00 | 3,975.00 | 3,810.00 | 3,840.00 | 0.1M |
| 2025-01-22 | 3,875.00 | 3,975.00 | 3,815.00 | 3,925.00 | 0.1M |
| 2025-01-21 | 3,930.00 | 3,970.00 | 3,815.00 | 3,845.00 | 0.1M |
| 2025-01-20 | 3,780.00 | 3,990.00 | 3,760.00 | 3,850.00 | 0.2M |
| 2025-01-17 | 3,845.00 | 3,845.00 | 3,770.00 | 3,775.00 | 0.1M |
| 2025-01-16 | 3,860.00 | 3,860.00 | 3,775.00 | 3,825.00 | 0.1M |
| 2025-01-15 | 3,775.00 | 3,845.00 | 3,750.00 | 3,825.00 | 0.1M |
| 2025-01-14 | 3,800.00 | 3,880.00 | 3,740.00 | 3,770.00 | 0.1M |
| 2025-01-13 | 3,865.00 | 3,865.00 | 3,730.00 | 3,800.00 | 0.1M |
| 2025-01-10 | 3,850.00 | 3,925.00 | 3,795.00 | 3,865.00 | 0.1M |
| 2025-01-09 | 3,855.00 | 3,875.00 | 3,715.00 | 3,850.00 | 0.1M |
| 2025-01-08 | 3,915.00 | 3,980.00 | 3,870.00 | 3,890.00 | 0.1M |
| 2025-01-07 | 4,030.00 | 4,090.00 | 3,995.00 | 4,000.00 | 0.1M |
| 2025-01-06 | 4,010.00 | 4,050.00 | 3,970.00 | 4,025.00 | 0.1M |
| 2025-01-03 | 4,060.00 | 4,175.00 | 3,985.00 | 4,045.00 | 0.1M |
| 2025-01-02 | 3,925.00 | 4,115.00 | 3,915.00 | 4,100.00 | 0.1M |