3,205.00
最后更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2023-12-28 | 4,330.00 | 4,340.00 | 4,255.00 | 4,255.00 | 13.3M |
| 2023-12-27 | 4,370.00 | 4,380.00 | 4,330.00 | 4,330.00 | 10.8M |
| 2023-12-26 | 4,375.00 | 4,405.00 | 4,370.00 | 4,380.00 | 7.8M |
| 2023-12-25 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.0M |
| 2023-12-22 | 4,370.00 | 4,400.00 | 4,360.00 | 4,395.00 | 8.4M |
| 2023-12-21 | 4,410.00 | 4,435.00 | 4,395.00 | 4,410.00 | 11.1M |
| 2023-12-20 | 4,430.00 | 4,440.00 | 4,380.00 | 4,380.00 | 13.0M |
| 2023-12-19 | 4,490.00 | 4,500.00 | 4,465.00 | 4,465.00 | 9.6M |
| 2023-12-18 | 4,480.00 | 4,500.00 | 4,465.00 | 4,475.00 | 10.1M |
| 2023-12-17 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0.0M |
| 2023-12-15 | 4,500.00 | 4,500.00 | 4,445.00 | 4,490.00 | 12.7M |
| 2023-12-14 | 4,510.00 | 4,540.00 | 4,490.00 | 4,520.00 | 15.0M |
| 2023-12-13 | 4,545.00 | 4,585.00 | 4,540.00 | 4,580.00 | 7.1M |
| 2023-12-12 | 4,550.00 | 4,550.00 | 4,525.00 | 4,535.00 | 9.0M |
| 2023-12-11 | 4,565.00 | 4,595.00 | 4,560.00 | 4,560.00 | 7.8M |
| 2023-12-10 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 0.0M |
| 2023-12-08 | 4,600.00 | 4,605.00 | 4,570.00 | 4,575.00 | 9.8M |
| 2023-12-07 | 4,635.00 | 4,655.00 | 4,615.00 | 4,635.00 | 14.7M |
| 2023-12-06 | 4,610.00 | 4,620.00 | 4,590.00 | 4,620.00 | 9.3M |
| 2023-12-05 | 4,610.00 | 4,635.00 | 4,600.00 | 4,630.00 | 12.9M |
| 2023-12-04 | 4,570.00 | 4,595.00 | 4,560.00 | 4,580.00 | 9.4M |
| 2023-12-03 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 0.0M |
| 2023-12-01 | 4,575.00 | 4,610.00 | 4,575.00 | 4,605.00 | 8.8M |
| 2023-11-30 | 4,585.00 | 4,600.00 | 4,550.00 | 4,550.00 | 8.8M |
| 2023-11-29 | 4,570.00 | 4,610.00 | 4,565.00 | 4,570.00 | 13.5M |
| 2023-11-28 | 4,595.00 | 4,600.00 | 4,555.00 | 4,565.00 | 11.3M |
| 2023-11-27 | 4,605.00 | 4,630.00 | 4,580.00 | 4,615.00 | 12.5M |
| 2023-11-26 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 0.0M |
| 2023-11-24 | 4,570.00 | 4,605.00 | 4,555.00 | 4,605.00 | 8.7M |
| 2023-11-23 | 4,570.00 | 4,585.00 | 4,550.00 | 4,570.00 | 11.9M |
| 2023-11-22 | 4,605.00 | 4,620.00 | 4,555.00 | 4,565.00 | 11.3M |
| 2023-11-21 | 4,570.00 | 4,585.00 | 4,550.00 | 4,570.00 | 12.3M |
| 2023-11-20 | 4,640.00 | 4,650.00 | 4,580.00 | 4,600.00 | 11.6M |
| 2023-11-19 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 0.0M |
| 2023-11-17 | 4,610.00 | 4,645.00 | 4,605.00 | 4,630.00 | 9.5M |
| 2023-11-16 | 4,605.00 | 4,630.00 | 4,590.00 | 4,600.00 | 11.5M |
| 2023-11-15 | 4,605.00 | 4,640.00 | 4,595.00 | 4,600.00 | 12.4M |
| 2023-11-14 | 4,705.00 | 4,715.00 | 4,685.00 | 4,700.00 | 13.5M |
| 2023-11-13 | 4,700.00 | 4,770.00 | 4,695.00 | 4,750.00 | 10.2M |
| 2023-11-12 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 0.0M |
| 2023-11-10 | 4,760.00 | 4,785.00 | 4,740.00 | 4,745.00 | 7.4M |
| 2023-11-09 | 4,745.00 | 4,750.00 | 4,700.00 | 4,715.00 | 11.9M |
| 2023-11-08 | 4,655.00 | 4,755.00 | 4,650.00 | 4,745.00 | 10.7M |
| 2023-11-07 | 4,640.00 | 4,745.00 | 4,640.00 | 4,690.00 | 20.6M |
| 2023-11-06 | 4,755.00 | 4,775.00 | 4,610.00 | 4,610.00 | 22.0M |
| 2023-11-03 | 4,840.00 | 4,865.00 | 4,825.00 | 4,835.00 | 13.5M |
| 2023-11-02 | 4,885.00 | 4,900.00 | 4,860.00 | 4,890.00 | 14.3M |
| 2023-11-01 | 5,005.00 | 5,010.00 | 4,955.00 | 4,970.00 | 14.1M |
| 2023-10-31 | 4,950.00 | 5,050.00 | 4,940.00 | 5,040.00 | 21.0M |
| 2023-10-30 | 5,025.00 | 5,030.00 | 4,965.00 | 4,975.00 | 13.5M |
| 2023-10-29 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.0M |
| 2023-10-27 | 4,975.00 | 5,010.00 | 4,960.00 | 4,995.00 | 14.0M |
| 2023-10-26 | 4,950.00 | 5,000.00 | 4,930.00 | 4,990.00 | 18.7M |
| 2023-10-25 | 4,825.00 | 4,870.00 | 4,820.00 | 4,865.00 | 11.1M |
| 2023-10-24 | 4,855.00 | 4,940.00 | 4,835.00 | 4,840.00 | 20.9M |
| 2023-10-23 | 4,855.00 | 4,890.00 | 4,840.00 | 4,880.00 | 13.6M |
| 2023-10-22 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.0M |
| 2023-10-20 | 4,815.00 | 4,870.00 | 4,805.00 | 4,850.00 | 15.4M |
| 2023-10-19 | 4,745.00 | 4,780.00 | 4,740.00 | 4,775.00 | 13.5M |
| 2023-10-18 | 4,715.00 | 4,720.00 | 4,675.00 | 4,680.00 | 12.0M |
| 2023-10-17 | 4,730.00 | 4,740.00 | 4,690.00 | 4,700.00 | 10.9M |
| 2023-10-16 | 4,735.00 | 4,790.00 | 4,725.00 | 4,760.00 | 13.1M |
| 2023-10-13 | 4,725.00 | 4,735.00 | 4,705.00 | 4,720.00 | 10.7M |
| 2023-10-12 | 4,705.00 | 4,710.00 | 4,675.00 | 4,680.00 | 13.2M |
| 2023-10-11 | 4,745.00 | 4,750.00 | 4,695.00 | 4,735.00 | 16.0M |
| 2023-10-10 | 4,770.00 | 4,820.00 | 4,735.00 | 4,815.00 | 14.8M |
| 2023-10-09 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | 0.0M |
| 2023-10-06 | 4,825.00 | 4,835.00 | 4,800.00 | 4,825.00 | 10.2M |
| 2023-10-05 | 4,795.00 | 4,840.00 | 4,795.00 | 4,835.00 | 14.0M |
| 2023-10-04 | 4,790.00 | 4,835.00 | 4,785.00 | 4,830.00 | 17.8M |
| 2023-10-03 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 0.0M |
| 2023-09-27 | 4,740.00 | 4,745.00 | 4,695.00 | 4,705.00 | 10.3M |
| 2023-09-26 | 4,645.00 | 4,710.00 | 4,640.00 | 4,710.00 | 14.2M |
| 2023-09-25 | 4,655.00 | 4,670.00 | 4,635.00 | 4,645.00 | 11.5M |
| 2023-09-22 | 4,675.00 | 4,685.00 | 4,630.00 | 4,640.00 | 13.0M |
| 2023-09-21 | 4,575.00 | 4,630.00 | 4,565.00 | 4,625.00 | 12.3M |
| 2023-09-20 | 4,545.00 | 4,560.00 | 4,530.00 | 4,550.00 | 9.6M |
| 2023-09-19 | 4,505.00 | 4,555.00 | 4,500.00 | 4,550.00 | 14.3M |
| 2023-09-18 | 4,485.00 | 4,515.00 | 4,470.00 | 4,510.00 | 11.6M |
| 2023-09-15 | 4,505.00 | 4,515.00 | 4,435.00 | 4,455.00 | 14.4M |
| 2023-09-14 | 4,570.00 | 4,575.00 | 4,515.00 | 4,515.00 | 12.7M |
| 2023-09-13 | 4,590.00 | 4,600.00 | 4,560.00 | 4,585.00 | 14.2M |
| 2023-09-12 | 4,545.00 | 4,590.00 | 4,545.00 | 4,585.00 | 13.4M |
| 2023-09-11 | 4,575.00 | 4,595.00 | 4,560.00 | 4,560.00 | 15.5M |
| 2023-09-10 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 0.0M |
| 2023-09-08 | 4,580.00 | 4,610.00 | 4,570.00 | 4,570.00 | 11.6M |
| 2023-09-07 | 4,570.00 | 4,595.00 | 4,555.00 | 4,585.00 | 19.3M |
| 2023-09-06 | 4,535.00 | 4,565.00 | 4,520.00 | 4,555.00 | 11.6M |
| 2023-09-05 | 4,530.00 | 4,540.00 | 4,515.00 | 4,525.00 | 9.7M |
| 2023-09-04 | 4,535.00 | 4,560.00 | 4,520.00 | 4,520.00 | 12.7M |
| 2023-09-03 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 0.0M |
| 2023-09-01 | 4,610.00 | 4,610.00 | 4,540.00 | 4,550.00 | 14.3M |
| 2023-08-31 | 4,590.00 | 4,615.00 | 4,580.00 | 4,595.00 | 8.0M |
| 2023-08-30 | 4,560.00 | 4,595.00 | 4,555.00 | 4,595.00 | 9.1M |
| 2023-08-29 | 4,610.00 | 4,630.00 | 4,600.00 | 4,605.00 | 13.4M |
| 2023-08-28 | 4,635.00 | 4,655.00 | 4,625.00 | 4,630.00 | 13.9M |
| 2023-08-27 | 4,665.00 | 4,665.00 | 4,665.00 | 4,665.00 | 0.0M |
| 2023-08-25 | 4,680.00 | 4,680.00 | 4,640.00 | 4,665.00 | 15.6M |
| 2023-08-24 | 4,615.00 | 4,630.00 | 4,605.00 | 4,610.00 | 9.4M |
| 2023-08-23 | 4,685.00 | 4,695.00 | 4,655.00 | 4,670.00 | 16.7M |
| 2023-08-22 | 4,640.00 | 4,680.00 | 4,625.00 | 4,665.00 | 20.0M |
| 2023-08-21 | 4,665.00 | 4,685.00 | 4,640.00 | 4,675.00 | 11.3M |
| 2023-08-20 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 0.0M |
| 2023-08-18 | 4,705.00 | 4,715.00 | 4,650.00 | 4,680.00 | 20.8M |
| 2023-08-17 | 4,670.00 | 4,715.00 | 4,650.00 | 4,655.00 | 25.1M |
| 2023-08-16 | 4,605.00 | 4,645.00 | 4,600.00 | 4,640.00 | 19.6M |
| 2023-08-15 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 0.0M |
| 2023-08-14 | 4,535.00 | 4,585.00 | 4,525.00 | 4,570.00 | 21.0M |
| 2023-08-13 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 0.0M |
| 2023-08-11 | 4,510.00 | 4,530.00 | 4,470.00 | 4,525.00 | 26.0M |
| 2023-08-10 | 4,515.00 | 4,530.00 | 4,505.00 | 4,510.00 | 15.2M |
| 2023-08-09 | 4,535.00 | 4,535.00 | 4,480.00 | 4,495.00 | 16.3M |
| 2023-08-08 | 4,485.00 | 4,550.00 | 4,480.00 | 4,545.00 | 20.4M |
| 2023-08-07 | 4,510.00 | 4,520.00 | 4,465.00 | 4,500.00 | 17.8M |
| 2023-08-06 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0.0M |
| 2023-08-04 | 4,485.00 | 4,505.00 | 4,475.00 | 4,490.00 | 22.6M |
| 2023-08-03 | 4,455.00 | 4,510.00 | 4,445.00 | 4,490.00 | 34.6M |
| 2023-08-02 | 4,390.00 | 4,465.00 | 4,385.00 | 4,460.00 | 23.3M |
| 2023-08-01 | 4,425.00 | 4,425.00 | 4,360.00 | 4,360.00 | 15.2M |
| 2023-07-31 | 4,425.00 | 4,445.00 | 4,415.00 | 4,435.00 | 10.7M |
| 2023-07-28 | 4,465.00 | 4,490.00 | 4,445.00 | 4,455.00 | 22.3M |
| 2023-07-27 | 4,485.00 | 4,495.00 | 4,435.00 | 4,445.00 | 19.5M |
| 2023-07-26 | 4,440.00 | 4,505.00 | 4,435.00 | 4,490.00 | 26.9M |
| 2023-07-25 | 4,440.00 | 4,470.00 | 4,425.00 | 4,435.00 | 14.3M |
| 2023-07-24 | 4,480.00 | 4,500.00 | 4,430.00 | 4,450.00 | 21.7M |
| 2023-07-23 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0.0M |
| 2023-07-21 | 4,510.00 | 4,540.00 | 4,470.00 | 4,470.00 | 18.2M |
| 2023-07-20 | 4,490.00 | 4,500.00 | 4,455.00 | 4,475.00 | 13.3M |
| 2023-07-19 | 4,425.00 | 4,475.00 | 4,425.00 | 4,465.00 | 11.2M |
| 2023-07-18 | 4,415.00 | 4,460.00 | 4,410.00 | 4,455.00 | 10.9M |
| 2023-07-17 | 4,430.00 | 4,435.00 | 4,405.00 | 4,420.00 | 13.4M |
| 2023-07-14 | 4,450.00 | 4,460.00 | 4,405.00 | 4,405.00 | 19.9M |
| 2023-07-13 | 4,475.00 | 4,480.00 | 4,455.00 | 4,475.00 | 13.6M |
| 2023-07-12 | 4,535.00 | 4,555.00 | 4,505.00 | 4,505.00 | 14.0M |
| 2023-07-11 | 4,590.00 | 4,595.00 | 4,535.00 | 4,535.00 | 15.6M |
| 2023-07-10 | 4,605.00 | 4,630.00 | 4,585.00 | 4,625.00 | 17.9M |
| 2023-07-09 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 0.0M |
| 2023-07-07 | 4,570.00 | 4,630.00 | 4,570.00 | 4,615.00 | 13.0M |
| 2023-07-06 | 4,515.00 | 4,555.00 | 4,515.00 | 4,550.00 | 16.2M |
| 2023-07-05 | 4,475.00 | 4,515.00 | 4,460.00 | 4,515.00 | 9.2M |
| 2023-07-04 | 4,455.00 | 4,470.00 | 4,445.00 | 4,465.00 | 8.7M |
| 2023-07-03 | 4,495.00 | 4,500.00 | 4,445.00 | 4,450.00 | 13.3M |
| 2023-07-02 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 0.0M |
| 2023-06-30 | 4,525.00 | 4,565.00 | 4,505.00 | 4,515.00 | 15.1M |
| 2023-06-29 | 4,515.00 | 4,530.00 | 4,485.00 | 4,525.00 | 12.3M |
| 2023-06-28 | 4,485.00 | 4,540.00 | 4,485.00 | 4,525.00 | 12.1M |
| 2023-06-27 | 4,510.00 | 4,525.00 | 4,500.00 | 4,505.00 | 14.4M |
| 2023-06-26 | 4,525.00 | 4,535.00 | 4,495.00 | 4,505.00 | 12.6M |
| 2023-06-25 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 0.0M |
| 2023-06-23 | 4,480.00 | 4,530.00 | 4,475.00 | 4,515.00 | 12.1M |
| 2023-06-22 | 4,520.00 | 4,520.00 | 4,480.00 | 4,500.00 | 12.4M |
| 2023-06-21 | 4,470.00 | 4,510.00 | 4,470.00 | 4,510.00 | 10.9M |
| 2023-06-20 | 4,470.00 | 4,485.00 | 4,460.00 | 4,465.00 | 14.1M |
| 2023-06-19 | 4,440.00 | 4,470.00 | 4,440.00 | 4,460.00 | 10.6M |
| 2023-06-18 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.0M |
| 2023-06-16 | 4,425.00 | 4,460.00 | 4,425.00 | 4,430.00 | 14.1M |
| 2023-06-15 | 4,425.00 | 4,460.00 | 4,410.00 | 4,450.00 | 16.9M |
| 2023-06-14 | 4,410.00 | 4,445.00 | 4,410.00 | 4,440.00 | 12.0M |
| 2023-06-13 | 4,405.00 | 4,430.00 | 4,400.00 | 4,410.00 | 11.4M |
| 2023-06-12 | 4,395.00 | 4,450.00 | 4,390.00 | 4,435.00 | 10.7M |
| 2023-06-11 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2023-06-09 | 4,440.00 | 4,460.00 | 4,395.00 | 4,400.00 | 18.7M |
| 2023-06-08 | 4,475.00 | 4,490.00 | 4,460.00 | 4,465.00 | 9.5M |
| 2023-06-07 | 4,435.00 | 4,460.00 | 4,425.00 | 4,455.00 | 8.1M |
| 2023-06-06 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0.0M |
| 2023-06-05 | 4,440.00 | 4,460.00 | 4,430.00 | 4,445.00 | 9.7M |
| 2023-06-04 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0.0M |
| 2023-06-02 | 4,495.00 | 4,500.00 | 4,465.00 | 4,465.00 | 11.8M |
| 2023-06-01 | 4,515.00 | 4,535.00 | 4,500.00 | 4,520.00 | 15.2M |
| 2023-05-31 | 4,480.00 | 4,510.00 | 4,460.00 | 4,505.00 | 15.5M |
| 2023-05-30 | 4,495.00 | 4,500.00 | 4,475.00 | 4,480.00 | 15.3M |
| 2023-05-29 | 4,535.00 | 4,535.00 | 4,535.00 | 4,535.00 | 0.0M |
| 2023-05-26 | 4,545.00 | 4,555.00 | 4,520.00 | 4,535.00 | 12.2M |
| 2023-05-25 | 4,525.00 | 4,565.00 | 4,520.00 | 4,550.00 | 14.6M |
| 2023-05-24 | 4,555.00 | 4,560.00 | 4,525.00 | 4,545.00 | 16.0M |
| 2023-05-23 | 4,525.00 | 4,540.00 | 4,510.00 | 4,530.00 | 13.4M |
| 2023-05-22 | 4,570.00 | 4,580.00 | 4,520.00 | 4,535.00 | 20.1M |
| 2023-05-21 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 0.0M |
| 2023-05-19 | 4,600.00 | 4,605.00 | 4,565.00 | 4,570.00 | 14.9M |
| 2023-05-18 | 4,655.00 | 4,665.00 | 4,630.00 | 4,635.00 | 16.0M |
| 2023-05-17 | 4,700.00 | 4,705.00 | 4,665.00 | 4,675.00 | 13.5M |
| 2023-05-16 | 4,680.00 | 4,705.00 | 4,660.00 | 4,690.00 | 11.5M |
| 2023-05-15 | 4,730.00 | 4,750.00 | 4,705.00 | 4,710.00 | 17.6M |
| 2023-05-14 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 0.0M |
| 2023-05-12 | 4,715.00 | 4,730.00 | 4,695.00 | 4,715.00 | 14.2M |
| 2023-05-11 | 4,660.00 | 4,695.00 | 4,645.00 | 4,695.00 | 12.7M |
| 2023-05-10 | 4,655.00 | 4,700.00 | 4,650.00 | 4,680.00 | 11.8M |
| 2023-05-09 | 4,645.00 | 4,670.00 | 4,640.00 | 4,650.00 | 11.1M |
| 2023-05-08 | 4,640.00 | 4,650.00 | 4,620.00 | 4,640.00 | 16.2M |
| 2023-05-07 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.0M |
| 2023-05-04 | 4,700.00 | 4,710.00 | 4,680.00 | 4,690.00 | 15.6M |
| 2023-05-03 | 4,665.00 | 4,685.00 | 4,655.00 | 4,675.00 | 13.8M |
| 2023-05-02 | 4,670.00 | 4,675.00 | 4,635.00 | 4,635.00 | 13.4M |
| 2023-05-01 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 0.0M |
| 2023-04-28 | 4,665.00 | 4,700.00 | 4,640.00 | 4,680.00 | 19.7M |
| 2023-04-27 | 4,705.00 | 4,750.00 | 4,685.00 | 4,690.00 | 29.8M |
| 2023-04-26 | 4,695.00 | 4,710.00 | 4,680.00 | 4,705.00 | 18.8M |
| 2023-04-25 | 4,630.00 | 4,720.00 | 4,615.00 | 4,690.00 | 21.9M |
| 2023-04-24 | 4,620.00 | 4,640.00 | 4,610.00 | 4,640.00 | 10.9M |
| 2023-04-23 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 0.0M |
| 2023-04-21 | 4,585.00 | 4,620.00 | 4,580.00 | 4,605.00 | 14.5M |
| 2023-04-20 | 4,585.00 | 4,600.00 | 4,565.00 | 4,575.00 | 19.8M |
| 2023-04-19 | 4,570.00 | 4,575.00 | 4,545.00 | 4,565.00 | 15.0M |
| 2023-04-18 | 4,560.00 | 4,600.00 | 4,550.00 | 4,570.00 | 21.8M |
| 2023-04-17 | 4,565.00 | 4,585.00 | 4,550.00 | 4,555.00 | 16.1M |
| 2023-04-16 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 0.0M |
| 2023-04-14 | 4,540.00 | 4,575.00 | 4,530.00 | 4,555.00 | 16.1M |
| 2023-04-13 | 4,610.00 | 4,620.00 | 4,570.00 | 4,575.00 | 16.8M |
| 2023-04-12 | 4,605.00 | 4,610.00 | 4,570.00 | 4,580.00 | 21.3M |
| 2023-04-11 | 4,645.00 | 4,655.00 | 4,585.00 | 4,595.00 | 24.4M |
| 2023-04-10 | 4,705.00 | 4,715.00 | 4,635.00 | 4,660.00 | 21.7M |
| 2023-04-09 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 0.0M |
| 2023-04-07 | 4,745.00 | 4,750.00 | 4,695.00 | 4,705.00 | 16.3M |
| 2023-04-06 | 4,720.00 | 4,790.00 | 4,715.00 | 4,785.00 | 15.1M |
| 2023-04-05 | 4,725.00 | 4,735.00 | 4,690.00 | 4,700.00 | 15.8M |
| 2023-04-04 | 4,740.00 | 4,755.00 | 4,710.00 | 4,725.00 | 14.7M |
| 2023-04-03 | 4,715.00 | 4,755.00 | 4,710.00 | 4,745.00 | 15.9M |
| 2023-04-02 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 0.0M |
| 2023-03-31 | 4,760.00 | 4,765.00 | 4,705.00 | 4,715.00 | 15.8M |
| 2023-03-30 | 4,780.00 | 4,805.00 | 4,755.00 | 4,775.00 | 15.8M |
| 2023-03-29 | 4,820.00 | 4,840.00 | 4,800.00 | 4,805.00 | 10.4M |
| 2023-03-28 | 4,855.00 | 4,860.00 | 4,815.00 | 4,815.00 | 13.5M |
| 2023-03-27 | 4,830.00 | 4,900.00 | 4,830.00 | 4,870.00 | 14.3M |
| 2023-03-26 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 0.0M |
| 2023-03-24 | 4,830.00 | 4,875.00 | 4,825.00 | 4,845.00 | 16.4M |
| 2023-03-23 | 4,885.00 | 4,885.00 | 4,825.00 | 4,825.00 | 15.5M |
| 2023-03-22 | 4,865.00 | 4,880.00 | 4,840.00 | 4,840.00 | 13.9M |
| 2023-03-21 | 4,885.00 | 4,915.00 | 4,875.00 | 4,905.00 | 15.2M |
| 2023-03-20 | 4,880.00 | 4,920.00 | 4,855.00 | 4,915.00 | 15.9M |
| 2023-03-19 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 0.0M |
| 2023-03-17 | 4,875.00 | 4,915.00 | 4,865.00 | 4,880.00 | 17.7M |
| 2023-03-16 | 4,975.00 | 4,995.00 | 4,920.00 | 4,930.00 | 25.9M |
| 2023-03-15 | 4,925.00 | 4,940.00 | 4,880.00 | 4,915.00 | 20.8M |
| 2023-03-14 | 4,905.00 | 4,980.00 | 4,905.00 | 4,975.00 | 21.6M |
| 2023-03-13 | 4,880.00 | 4,935.00 | 4,845.00 | 4,855.00 | 23.6M |
| 2023-03-12 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.0M |
| 2023-03-10 | 4,895.00 | 4,925.00 | 4,880.00 | 4,895.00 | 25.6M |
| 2023-03-09 | 4,805.00 | 4,845.00 | 4,795.00 | 4,840.00 | 13.7M |
| 2023-03-08 | 4,810.00 | 4,835.00 | 4,800.00 | 4,825.00 | 14.6M |
| 2023-03-07 | 4,745.00 | 4,760.00 | 4,720.00 | 4,755.00 | 15.6M |
| 2023-03-06 | 4,755.00 | 4,785.00 | 4,730.00 | 4,735.00 | 20.4M |
| 2023-03-03 | 4,785.00 | 4,825.00 | 4,775.00 | 4,800.00 | 20.2M |
| 2023-03-02 | 4,825.00 | 4,840.00 | 4,765.00 | 4,810.00 | 28.0M |
| 2023-03-01 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | 0.0M |
| 2023-02-28 | 4,820.00 | 4,840.00 | 4,780.00 | 4,825.00 | 21.5M |
| 2023-02-27 | 4,835.00 | 4,880.00 | 4,835.00 | 4,840.00 | 22.4M |
| 2023-02-24 | 4,755.00 | 4,795.00 | 4,730.00 | 4,790.00 | 24.1M |
| 2023-02-23 | 4,790.00 | 4,790.00 | 4,725.00 | 4,750.00 | 30.4M |
| 2023-02-22 | 4,780.00 | 4,815.00 | 4,765.00 | 4,810.00 | 28.7M |
| 2023-02-21 | 4,725.00 | 4,750.00 | 4,705.00 | 4,725.00 | 28.1M |
| 2023-02-20 | 4,725.00 | 4,780.00 | 4,700.00 | 4,720.00 | 34.1M |
| 2023-02-19 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.0M |
| 2023-02-17 | 4,740.00 | 4,755.00 | 4,690.00 | 4,735.00 | 31.2M |
| 2023-02-16 | 4,750.00 | 4,760.00 | 4,680.00 | 4,690.00 | 33.8M |
| 2023-02-15 | 4,690.00 | 4,795.00 | 4,690.00 | 4,785.00 | 24.1M |
| 2023-02-14 | 4,685.00 | 4,710.00 | 4,665.00 | 4,695.00 | 20.7M |
| 2023-02-13 | 4,720.00 | 4,760.00 | 4,710.00 | 4,725.00 | 23.7M |
| 2023-02-12 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2023-02-10 | 4,710.00 | 4,735.00 | 4,690.00 | 4,700.00 | 27.7M |
| 2023-02-09 | 4,690.00 | 4,710.00 | 4,660.00 | 4,680.00 | 26.6M |
| 2023-02-08 | 4,705.00 | 4,715.00 | 4,650.00 | 4,665.00 | 31.1M |
| 2023-02-07 | 4,765.00 | 4,780.00 | 4,725.00 | 4,740.00 | 25.7M |
| 2023-02-06 | 4,700.00 | 4,770.00 | 4,690.00 | 4,770.00 | 33.2M |
| 2023-02-05 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 0.0M |
| 2023-02-03 | 4,695.00 | 4,710.00 | 4,645.00 | 4,660.00 | 27.4M |
| 2023-02-02 | 4,660.00 | 4,715.00 | 4,640.00 | 4,675.00 | 33.3M |
| 2023-02-01 | 4,740.00 | 4,765.00 | 4,715.00 | 4,725.00 | 34.1M |
| 2023-01-31 | 4,705.00 | 4,790.00 | 4,695.00 | 4,780.00 | 34.7M |
| 2023-01-30 | 4,620.00 | 4,710.00 | 4,615.00 | 4,705.00 | 23.3M |
| 2023-01-29 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 0.0M |
| 2023-01-27 | 4,660.00 | 4,680.00 | 4,595.00 | 4,625.00 | 31.4M |
| 2023-01-26 | 4,720.00 | 4,740.00 | 4,660.00 | 4,660.00 | 24.7M |
| 2023-01-25 | 4,735.00 | 4,745.00 | 4,715.00 | 4,730.00 | 19.7M |
| 2023-01-24 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2023-01-20 | 4,840.00 | 4,855.00 | 4,800.00 | 4,800.00 | 21.0M |
| 2023-01-19 | 4,885.00 | 4,890.00 | 4,830.00 | 4,830.00 | 24.5M |
| 2023-01-18 | 4,835.00 | 4,890.00 | 4,825.00 | 4,860.00 | 23.7M |
| 2023-01-17 | 4,795.00 | 4,835.00 | 4,785.00 | 4,830.00 | 28.7M |
| 2023-01-16 | 4,820.00 | 4,825.00 | 4,765.00 | 4,785.00 | 24.1M |
| 2023-01-15 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | 0.0M |
| 2023-01-13 | 4,850.00 | 4,855.00 | 4,795.00 | 4,825.00 | 27.7M |
| 2023-01-12 | 4,845.00 | 4,890.00 | 4,840.00 | 4,860.00 | 17.0M |
| 2023-01-11 | 4,865.00 | 4,905.00 | 4,845.00 | 4,875.00 | 20.9M |
| 2023-01-10 | 4,910.00 | 4,915.00 | 4,850.00 | 4,885.00 | 30.1M |
| 2023-01-09 | 4,965.00 | 4,985.00 | 4,890.00 | 4,890.00 | 35.8M |
| 2023-01-08 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0M |
| 2023-01-06 | 5,120.00 | 5,125.00 | 5,000.00 | 5,030.00 | 31.1M |
| 2023-01-05 | 5,095.00 | 5,125.00 | 5,055.00 | 5,085.00 | 24.8M |
| 2023-01-04 | 5,260.00 | 5,270.00 | 5,105.00 | 5,115.00 | 27.6M |
| 2023-01-03 | 5,215.00 | 5,335.00 | 5,205.00 | 5,225.00 | 21.8M |
| 2023-01-02 | 5,175.00 | 5,235.00 | 5,155.00 | 5,225.00 | 10.6M |