| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:05 |
4,645.00 |
4,726.00 |
4,645.00 |
4,702.00 |
441.2K |
| 09:10 |
4,719.00 |
4,719.00 |
4,614.00 |
4,631.00 |
125.9K |
| 09:15 |
4,634.00 |
4,634.00 |
4,566.00 |
4,572.00 |
120.5K |
| 09:20 |
4,570.00 |
4,575.00 |
4,541.00 |
4,550.00 |
114.2K |
| 09:25 |
4,555.00 |
4,567.00 |
4,549.00 |
4,554.00 |
83.0K |
| 09:30 |
4,554.00 |
4,558.00 |
4,541.00 |
4,550.00 |
72.5K |
| 09:35 |
4,550.00 |
4,578.00 |
4,550.00 |
4,561.00 |
55.6K |
| 09:40 |
4,559.00 |
4,588.00 |
4,559.00 |
4,586.00 |
47.8K |
| 09:45 |
4,583.00 |
4,597.00 |
4,574.00 |
4,597.00 |
43.6K |
| 09:50 |
4,594.00 |
4,594.00 |
4,575.00 |
4,578.00 |
39.8K |
| 09:55 |
4,578.00 |
4,598.00 |
4,576.00 |
4,581.00 |
42.1K |
| 10:00 |
4,581.00 |
4,581.00 |
4,563.00 |
4,574.00 |
28.2K |
| 10:05 |
4,572.00 |
4,595.00 |
4,570.00 |
4,588.00 |
38.1K |
| 10:10 |
4,587.00 |
4,602.00 |
4,587.00 |
4,598.00 |
29.9K |
| 10:15 |
4,598.00 |
4,600.00 |
4,593.00 |
4,593.00 |
14.6K |
| 10:20 |
4,594.00 |
4,596.00 |
4,580.00 |
4,581.00 |
26.3K |
| 10:25 |
4,582.00 |
4,591.00 |
4,579.00 |
4,588.00 |
16.4K |
| 10:30 |
4,590.00 |
4,593.00 |
4,588.00 |
4,588.00 |
12.4K |
| 10:35 |
4,587.00 |
4,595.00 |
4,583.00 |
4,595.00 |
12.1K |
| 10:40 |
4,594.00 |
4,606.00 |
4,593.00 |
4,602.00 |
33.8K |
| 10:45 |
4,605.00 |
4,629.00 |
4,603.00 |
4,623.00 |
28.5K |
| 10:50 |
4,624.00 |
4,629.00 |
4,616.00 |
4,624.00 |
45.5K |
| 10:55 |
4,622.00 |
4,630.00 |
4,618.00 |
4,623.00 |
32.4K |
| 11:00 |
4,623.00 |
4,624.00 |
4,610.00 |
4,614.00 |
24.2K |
| 11:05 |
4,612.00 |
4,617.00 |
4,609.00 |
4,617.00 |
16.0K |
| 11:10 |
4,616.00 |
4,623.00 |
4,614.00 |
4,620.00 |
16.7K |
| 11:15 |
4,618.00 |
4,622.00 |
4,600.00 |
4,609.00 |
29.3K |
| 11:20 |
4,609.00 |
4,619.00 |
4,600.00 |
4,600.00 |
19.9K |
| 11:25 |
4,601.00 |
4,602.00 |
4,594.00 |
4,599.00 |
20.2K |
| 11:30 |
4,600.00 |
4,600.00 |
4,600.00 |
4,600.00 |
8.7K |
| 12:30 |
4,606.00 |
4,606.00 |
4,585.00 |
4,590.00 |
80.2K |
| 12:35 |
4,588.00 |
4,599.00 |
4,588.00 |
4,593.00 |
30.3K |
| 12:40 |
4,593.00 |
4,595.00 |
4,590.00 |
4,595.00 |
21.0K |
| 12:45 |
4,596.00 |
4,596.00 |
4,585.00 |
4,587.00 |
23.3K |
| 12:50 |
4,587.00 |
4,597.00 |
4,585.00 |
4,594.00 |
14.4K |
| 12:55 |
4,594.00 |
4,598.00 |
4,593.00 |
4,595.00 |
12.6K |
| 13:00 |
4,594.00 |
4,594.00 |
4,589.00 |
4,591.00 |
17.4K |
| 13:05 |
4,591.00 |
4,595.00 |
4,588.00 |
4,589.00 |
19.7K |
| 13:10 |
4,590.00 |
4,590.00 |
4,585.00 |
4,588.00 |
19.0K |
| 13:15 |
4,588.00 |
4,594.00 |
4,588.00 |
4,593.00 |
9.4K |
| 13:20 |
4,592.00 |
4,592.00 |
4,585.00 |
4,585.00 |
19.8K |
| 13:25 |
4,586.00 |
4,593.00 |
4,585.00 |
4,593.00 |
10.2K |
| 13:30 |
4,592.00 |
4,598.00 |
4,592.00 |
4,598.00 |
12.0K |
| 13:35 |
4,599.00 |
4,600.00 |
4,591.00 |
4,592.00 |
11.7K |
| 13:40 |
4,592.00 |
4,592.00 |
4,574.00 |
4,576.00 |
48.8K |
| 13:45 |
4,577.00 |
4,580.00 |
4,575.00 |
4,575.00 |
12.4K |
| 13:50 |
4,575.00 |
4,581.00 |
4,571.00 |
4,581.00 |
18.1K |
| 13:55 |
4,581.00 |
4,586.00 |
4,580.00 |
4,583.00 |
12.0K |
| 14:00 |
4,582.00 |
4,582.00 |
4,573.00 |
4,573.00 |
14.2K |
| 14:05 |
4,573.00 |
4,581.00 |
4,573.00 |
4,577.00 |
10.2K |
| 14:10 |
4,577.00 |
4,583.00 |
4,577.00 |
4,580.00 |
19.3K |
| 14:15 |
4,580.00 |
4,580.00 |
4,575.00 |
4,575.00 |
7.5K |
| 14:20 |
4,574.00 |
4,574.00 |
4,570.00 |
4,571.00 |
37.7K |
| 14:25 |
4,570.00 |
4,572.00 |
4,570.00 |
4,570.00 |
10.4K |
| 14:30 |
4,567.00 |
4,569.00 |
4,563.00 |
4,565.00 |
28.6K |
| 14:35 |
4,565.00 |
4,567.00 |
4,561.00 |
4,567.00 |
15.6K |
| 14:40 |
4,566.00 |
4,577.00 |
4,566.00 |
4,576.00 |
15.7K |
| 14:45 |
4,576.00 |
4,577.00 |
4,573.00 |
4,577.00 |
15.0K |
| 14:50 |
4,575.00 |
4,580.00 |
4,574.00 |
4,579.00 |
15.0K |
| 14:55 |
4,580.00 |
4,581.00 |
4,577.00 |
4,578.00 |
20.5K |
| 15:00 |
4,578.00 |
4,578.00 |
4,568.00 |
4,568.00 |
21.1K |
| 15:05 |
4,568.00 |
4,569.00 |
4,565.00 |
4,569.00 |
15.9K |
| 15:10 |
4,568.00 |
4,573.00 |
4,568.00 |
4,572.00 |
18.2K |
| 15:15 |
4,572.00 |
4,575.00 |
4,568.00 |
4,574.00 |
27.9K |
| 15:20 |
4,574.00 |
4,576.00 |
4,567.00 |
4,572.00 |
32.8K |
| 15:30 |
4,555.00 |
4,555.00 |
4,555.00 |
4,555.00 |
387.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-02 |
4,352.00 |
4,358.00 |
4,232.00 |
4,232.00 |
1.0M |
| 2025-10-01 |
4,413.00 |
4,423.00 |
4,340.00 |
4,376.00 |
0.8M |
| 2025-09-30 |
4,483.00 |
4,484.00 |
4,388.00 |
4,429.00 |
0.8M |
| 2025-09-29 |
4,520.00 |
4,525.00 |
4,448.00 |
4,448.00 |
0.8M |
| 2025-09-26 |
4,556.00 |
4,614.00 |
4,530.00 |
4,565.00 |
1.0M |
| 2025-09-25 |
4,592.00 |
4,639.00 |
4,568.00 |
4,602.00 |
1.3M |
| 2025-09-24 |
4,415.00 |
4,591.00 |
4,378.00 |
4,560.00 |
1.5M |
| 2025-09-22 |
4,600.00 |
4,727.00 |
4,538.00 |
4,555.00 |
2.7M |
| 2025-09-19 |
4,970.00 |
4,997.00 |
4,863.00 |
4,863.00 |
1.7M |
| 2025-09-18 |
4,802.00 |
5,047.00 |
4,802.00 |
5,012.00 |
1.3M |
| 2025-09-17 |
4,800.00 |
4,822.00 |
4,763.00 |
4,806.00 |
0.7M |
| 2025-09-16 |
4,820.00 |
4,880.00 |
4,784.00 |
4,849.00 |
0.8M |
| 2025-09-12 |
4,785.00 |
4,821.00 |
4,742.00 |
4,781.00 |
1.0M |
| 2025-09-11 |
4,790.00 |
4,859.00 |
4,779.00 |
4,823.00 |
0.8M |
| 2025-09-10 |
4,759.00 |
4,787.00 |
4,693.00 |
4,767.00 |
0.8M |
| 2025-09-09 |
4,810.00 |
4,830.00 |
4,738.00 |
4,738.00 |
0.8M |
| 2025-09-08 |
4,737.00 |
4,790.00 |
4,702.00 |
4,790.00 |
0.5M |
| 2025-09-05 |
4,640.00 |
4,734.00 |
4,627.00 |
4,724.00 |
0.7M |
| 2025-09-04 |
4,676.00 |
4,691.00 |
4,604.00 |
4,651.00 |
0.7M |
| 2025-09-03 |
4,750.00 |
4,758.00 |
4,677.00 |
4,691.00 |
0.9M |
| 2025-09-02 |
4,691.00 |
4,750.00 |
4,691.00 |
4,732.00 |
0.7M |
| 2025-09-01 |
4,672.00 |
4,750.00 |
4,664.00 |
4,688.00 |
0.7M |
| 2025-08-29 |
4,680.00 |
4,731.00 |
4,650.00 |
4,709.00 |
1.0M |
| 2025-08-28 |
4,565.00 |
4,622.00 |
4,554.00 |
4,615.00 |
0.6M |
| 2025-08-27 |
4,584.00 |
4,628.00 |
4,561.00 |
4,589.00 |
1.0M |
| 2025-08-26 |
4,496.00 |
4,590.00 |
4,445.00 |
4,514.00 |
1.8M |
| 2025-08-25 |
4,555.00 |
4,557.00 |
4,467.00 |
4,496.00 |
0.7M |
| 2025-08-22 |
4,510.00 |
4,576.00 |
4,485.00 |
4,551.00 |
0.5M |
| 2025-08-21 |
4,540.00 |
4,569.00 |
4,490.00 |
4,518.00 |
0.5M |
| 2025-08-20 |
4,550.00 |
4,575.00 |
4,437.00 |
4,541.00 |
1.2M |
| 2025-08-19 |
4,605.00 |
4,612.00 |
4,560.00 |
4,582.00 |
1.0M |
| 2025-08-18 |
4,546.00 |
4,623.00 |
4,528.00 |
4,621.00 |
0.9M |
| 2025-08-15 |
4,596.00 |
4,609.00 |
4,528.00 |
4,561.00 |
0.8M |
| 2025-08-14 |
4,589.00 |
4,590.00 |
4,520.00 |
4,574.00 |
1.1M |
| 2025-08-13 |
4,642.00 |
4,703.00 |
4,610.00 |
4,641.00 |
0.9M |
| 2025-08-12 |
4,601.00 |
4,669.00 |
4,596.00 |
4,660.00 |
0.9M |
| 2025-08-08 |
4,661.00 |
4,697.00 |
4,617.00 |
4,632.00 |
0.9M |
| 2025-08-07 |
4,680.00 |
4,719.00 |
4,641.00 |
4,698.00 |
0.8M |
| 2025-08-06 |
4,680.00 |
4,708.00 |
4,632.00 |
4,698.00 |
1.1M |
| 2025-08-05 |
4,760.00 |
4,797.00 |
4,686.00 |
4,690.00 |
1.0M |
| 2025-08-04 |
4,695.00 |
4,738.00 |
4,660.00 |
4,717.00 |
0.8M |
| 2025-08-01 |
4,675.00 |
4,756.00 |
4,637.00 |
4,749.00 |
0.8M |
| 2025-07-31 |
4,731.00 |
4,767.00 |
4,651.00 |
4,714.00 |
1.4M |
| 2025-07-30 |
4,460.00 |
4,759.00 |
4,423.00 |
4,750.00 |
2.7M |
| 2025-07-29 |
4,258.00 |
4,367.00 |
4,230.00 |
4,351.00 |
1.1M |
| 2025-07-28 |
4,345.00 |
4,356.00 |
4,261.00 |
4,261.00 |
0.9M |
| 2025-07-25 |
4,372.00 |
4,393.00 |
4,325.00 |
4,393.00 |
0.8M |
| 2025-07-24 |
4,342.00 |
4,364.00 |
4,285.00 |
4,360.00 |
1.2M |
| 2025-07-23 |
4,401.00 |
4,442.00 |
4,339.00 |
4,339.00 |
1.1M |
| 2025-07-22 |
4,438.00 |
4,509.00 |
4,404.00 |
4,410.00 |
0.7M |
| 2025-07-18 |
4,471.00 |
4,511.00 |
4,435.00 |
4,438.00 |
0.6M |
| 2025-07-17 |
4,431.00 |
4,504.00 |
4,381.00 |
4,466.00 |
1.5M |
| 2025-07-16 |
4,250.00 |
4,313.00 |
4,245.00 |
4,291.00 |
0.9M |
| 2025-07-15 |
4,209.00 |
4,245.00 |
4,162.00 |
4,191.00 |
0.7M |
| 2025-07-14 |
4,115.00 |
4,176.00 |
4,091.00 |
4,165.00 |
0.7M |
| 2025-07-11 |
4,166.00 |
4,204.00 |
4,083.00 |
4,115.00 |
1.0M |
| 2025-07-10 |
4,221.00 |
4,235.00 |
4,167.00 |
4,191.00 |
0.9M |
| 2025-07-09 |
4,261.00 |
4,281.00 |
4,181.00 |
4,266.00 |
0.8M |
| 2025-07-08 |
4,282.00 |
4,288.00 |
4,225.00 |
4,256.00 |
0.8M |
| 2025-07-07 |
4,235.00 |
4,289.00 |
4,235.00 |
4,264.00 |
0.4M |
| 2025-07-04 |
4,273.00 |
4,286.00 |
4,233.00 |
4,239.00 |
0.6M |
| 2025-07-03 |
4,273.00 |
4,298.00 |
4,216.00 |
4,273.00 |
0.8M |
| 2025-07-02 |
4,401.00 |
4,478.00 |
4,273.00 |
4,273.00 |
0.9M |
| 2025-07-01 |
4,400.00 |
4,431.00 |
4,356.00 |
4,430.00 |
0.9M |
| 2025-06-30 |
4,380.00 |
4,398.00 |
4,338.00 |
4,348.00 |
0.8M |
| 2025-06-27 |
4,249.00 |
4,310.00 |
4,242.00 |
4,310.00 |
0.7M |
| 2025-06-26 |
4,298.00 |
4,318.00 |
4,218.00 |
4,246.00 |
0.8M |
| 2025-06-25 |
4,311.00 |
4,328.00 |
4,239.00 |
4,283.00 |
0.8M |
| 2025-06-24 |
4,230.00 |
4,289.00 |
4,211.00 |
4,289.00 |
0.7M |
| 2025-06-23 |
4,295.00 |
4,312.00 |
4,208.00 |
4,214.00 |
0.8M |
| 2025-06-20 |
4,372.00 |
4,409.00 |
4,328.00 |
4,335.00 |
0.8M |
| 2025-06-19 |
4,401.00 |
4,404.00 |
4,340.00 |
4,394.00 |
0.6M |
| 2025-06-18 |
4,340.00 |
4,403.00 |
4,306.00 |
4,401.00 |
1.0M |
| 2025-06-17 |
4,320.00 |
4,358.00 |
4,302.00 |
4,342.00 |
0.7M |
| 2025-06-16 |
4,370.00 |
4,387.00 |
4,299.00 |
4,363.00 |
0.6M |
| 2025-06-13 |
4,332.00 |
4,342.00 |
4,280.00 |
4,322.00 |
0.7M |
| 2025-06-12 |
4,425.00 |
4,480.00 |
4,318.00 |
4,323.00 |
0.8M |
| 2025-06-11 |
4,389.00 |
4,390.00 |
4,280.00 |
4,318.00 |
1.1M |
| 2025-06-10 |
4,246.00 |
4,272.00 |
4,219.00 |
4,268.00 |
1.0M |
| 2025-06-09 |
4,180.00 |
4,252.00 |
4,135.00 |
4,252.00 |
1.0M |
| 2025-06-06 |
4,200.00 |
4,260.00 |
4,171.00 |
4,193.00 |
1.1M |
| 2025-06-05 |
4,353.00 |
4,380.00 |
4,319.00 |
4,335.00 |
0.7M |
| 2025-06-04 |
4,395.00 |
4,410.00 |
4,331.00 |
4,352.00 |
0.7M |
| 2025-06-03 |
4,466.00 |
4,478.00 |
4,387.00 |
4,406.00 |
0.6M |
| 2025-06-02 |
4,380.00 |
4,430.00 |
4,342.00 |
4,427.00 |
0.6M |
| 2025-05-30 |
4,306.00 |
4,431.00 |
4,304.00 |
4,391.00 |
1.6M |
| 2025-05-29 |
4,370.00 |
4,379.00 |
4,319.00 |
4,356.00 |
0.6M |
| 2025-05-28 |
4,321.00 |
4,355.00 |
4,288.00 |
4,301.00 |
0.8M |
| 2025-05-27 |
4,325.00 |
4,325.00 |
4,268.00 |
4,268.00 |
0.7M |
| 2025-05-26 |
4,215.00 |
4,258.00 |
4,203.00 |
4,255.00 |
0.5M |
| 2025-05-23 |
4,230.00 |
4,249.00 |
4,200.00 |
4,227.00 |
0.5M |
| 2025-05-22 |
4,283.00 |
4,314.00 |
4,224.00 |
4,228.00 |
0.7M |
| 2025-05-21 |
4,300.00 |
4,314.00 |
4,235.00 |
4,243.00 |
0.6M |
| 2025-05-20 |
4,349.00 |
4,363.00 |
4,263.00 |
4,264.00 |
0.9M |
| 2025-05-19 |
4,254.00 |
4,367.00 |
4,249.00 |
4,349.00 |
0.7M |
| 2025-05-16 |
4,317.00 |
4,327.00 |
4,264.00 |
4,285.00 |
0.7M |
| 2025-05-15 |
4,256.00 |
4,298.00 |
4,244.00 |
4,286.00 |
0.9M |
| 2025-05-14 |
4,322.00 |
4,333.00 |
4,258.00 |
4,279.00 |
0.9M |
| 2025-05-13 |
4,360.00 |
4,403.00 |
4,307.00 |
4,343.00 |
1.7M |
| 2025-05-12 |
4,394.00 |
4,484.00 |
4,394.00 |
4,403.00 |
2.1M |
| 2025-05-09 |
4,253.00 |
4,363.00 |
4,250.00 |
4,334.00 |
1.4M |
| 2025-05-08 |
4,157.00 |
4,216.00 |
4,128.00 |
4,165.00 |
1.0M |
| 2025-05-07 |
4,171.00 |
4,211.00 |
4,094.00 |
4,114.00 |
1.2M |
| 2025-05-02 |
4,091.00 |
4,170.00 |
4,063.00 |
4,142.00 |
1.3M |
| 2025-05-01 |
3,813.00 |
4,119.00 |
3,805.00 |
4,100.00 |
2.8M |
| 2025-04-30 |
3,737.00 |
3,779.00 |
3,685.00 |
3,743.00 |
1.4M |
| 2025-04-28 |
3,680.00 |
3,744.00 |
3,665.00 |
3,717.00 |
0.7M |
| 2025-04-25 |
3,621.00 |
3,667.00 |
3,587.00 |
3,664.00 |
1.0M |
| 2025-04-24 |
3,687.00 |
3,698.00 |
3,588.00 |
3,607.00 |
0.9M |
| 2025-04-23 |
3,651.00 |
3,715.00 |
3,651.00 |
3,705.00 |
0.7M |
| 2025-04-22 |
3,706.00 |
3,715.00 |
3,664.00 |
3,685.00 |
0.6M |
| 2025-04-21 |
3,752.00 |
3,752.00 |
3,690.00 |
3,706.00 |
0.5M |
| 2025-04-18 |
3,700.00 |
3,795.00 |
3,684.00 |
3,772.00 |
0.5M |
| 2025-04-17 |
3,657.00 |
3,702.00 |
3,628.00 |
3,691.00 |
0.6M |
| 2025-04-16 |
3,626.00 |
3,700.00 |
3,616.00 |
3,658.00 |
0.8M |
| 2025-04-15 |
3,656.00 |
3,664.00 |
3,592.00 |
3,619.00 |
0.5M |
| 2025-04-14 |
3,615.00 |
3,660.00 |
3,603.00 |
3,603.00 |
0.4M |
| 2025-04-11 |
3,521.00 |
3,604.00 |
3,493.00 |
3,597.00 |
0.8M |
| 2025-04-10 |
3,647.00 |
3,676.00 |
3,530.00 |
3,649.00 |
0.9M |
| 2025-04-09 |
3,442.00 |
3,499.00 |
3,370.00 |
3,454.00 |
0.9M |
| 2025-04-08 |
3,398.00 |
3,515.00 |
3,382.00 |
3,444.00 |
1.1M |
| 2025-04-07 |
3,305.00 |
3,472.00 |
3,266.00 |
3,328.00 |
1.2M |
| 2025-04-04 |
3,630.00 |
3,679.00 |
3,544.00 |
3,585.00 |
0.9M |
| 2025-04-03 |
3,578.00 |
3,678.00 |
3,576.00 |
3,663.00 |
1.0M |
| 2025-04-02 |
3,710.00 |
3,723.00 |
3,636.00 |
3,657.00 |
0.9M |
| 2025-04-01 |
3,720.00 |
3,800.00 |
3,716.00 |
3,723.00 |
0.7M |
| 2025-03-31 |
3,634.00 |
3,705.00 |
3,634.00 |
3,690.00 |
0.6M |
| 2025-03-28 |
3,776.00 |
3,787.00 |
3,734.00 |
3,774.00 |
0.7M |
| 2025-03-27 |
3,746.00 |
3,802.00 |
3,732.00 |
3,802.00 |
0.9M |
| 2025-03-26 |
3,798.00 |
3,802.00 |
3,754.00 |
3,767.00 |
0.7M |
| 2025-03-25 |
3,828.00 |
3,832.00 |
3,761.00 |
3,792.00 |
0.7M |
| 2025-03-24 |
3,839.00 |
3,846.00 |
3,785.00 |
3,811.00 |
0.5M |
| 2025-03-21 |
3,860.00 |
3,884.00 |
3,817.00 |
3,839.00 |
1.2M |
| 2025-03-19 |
3,877.00 |
3,913.00 |
3,854.00 |
3,874.00 |
0.6M |
| 2025-03-18 |
3,876.00 |
3,888.00 |
3,840.00 |
3,860.00 |
0.7M |
| 2025-03-17 |
3,788.00 |
3,830.00 |
3,760.00 |
3,817.00 |
0.5M |
| 2025-03-14 |
3,782.00 |
3,814.00 |
3,751.00 |
3,753.00 |
0.9M |
| 2025-03-13 |
3,848.00 |
3,855.00 |
3,747.00 |
3,747.00 |
0.8M |
| 2025-03-12 |
3,656.00 |
3,741.00 |
3,644.00 |
3,732.00 |
1.1M |
| 2025-03-11 |
3,672.00 |
3,672.00 |
3,583.00 |
3,650.00 |
1.2M |
| 2025-03-10 |
3,792.00 |
3,800.00 |
3,646.00 |
3,693.00 |
1.3M |
| 2025-03-07 |
3,852.00 |
3,882.00 |
3,816.00 |
3,818.00 |
0.9M |
| 2025-03-06 |
3,931.00 |
3,937.00 |
3,838.00 |
3,852.00 |
1.2M |
| 2025-03-05 |
3,940.00 |
3,970.00 |
3,912.00 |
3,927.00 |
1.1M |
| 2025-03-04 |
3,843.00 |
3,923.00 |
3,833.00 |
3,878.00 |
1.1M |
| 2025-03-03 |
3,790.00 |
3,832.00 |
3,734.00 |
3,828.00 |
0.6M |
| 2025-02-28 |
3,756.00 |
3,790.00 |
3,707.00 |
3,738.00 |
1.4M |
| 2025-02-27 |
3,790.00 |
3,799.00 |
3,747.00 |
3,783.00 |
0.6M |
| 2025-02-26 |
3,790.00 |
3,801.00 |
3,744.00 |
3,793.00 |
0.8M |
| 2025-02-25 |
3,922.00 |
3,944.00 |
3,776.00 |
3,776.00 |
1.5M |
| 2025-02-21 |
3,639.00 |
3,785.00 |
3,635.00 |
3,763.00 |
1.4M |
| 2025-02-20 |
3,640.00 |
3,658.00 |
3,594.00 |
3,624.00 |
1.3M |
| 2025-02-19 |
3,605.00 |
3,658.00 |
3,595.00 |
3,658.00 |
0.7M |
| 2025-02-18 |
3,647.00 |
3,655.00 |
3,590.00 |
3,590.00 |
0.5M |
| 2025-02-17 |
3,559.00 |
3,632.00 |
3,534.00 |
3,628.00 |
0.8M |
| 2025-02-14 |
3,630.00 |
3,640.00 |
3,557.00 |
3,574.00 |
1.1M |
| 2025-02-13 |
3,660.00 |
3,708.00 |
3,627.00 |
3,642.00 |
0.9M |
| 2025-02-12 |
3,686.00 |
3,696.00 |
3,623.00 |
3,633.00 |
0.8M |
| 2025-02-10 |
3,700.00 |
3,700.00 |
3,629.00 |
3,640.00 |
1.1M |
| 2025-02-07 |
3,630.00 |
3,638.00 |
3,575.00 |
3,575.00 |
0.9M |
| 2025-02-06 |
3,570.00 |
3,625.00 |
3,561.00 |
3,618.00 |
1.5M |
| 2025-02-05 |
3,476.00 |
3,590.00 |
3,473.00 |
3,506.00 |
1.4M |
| 2025-02-04 |
3,473.00 |
3,492.00 |
3,401.00 |
3,431.00 |
1.3M |
| 2025-02-03 |
3,443.00 |
3,597.00 |
3,443.00 |
3,473.00 |
2.2M |
| 2025-01-31 |
3,360.00 |
3,459.00 |
3,360.00 |
3,449.00 |
1.1M |
| 2025-01-30 |
3,384.00 |
3,409.00 |
3,379.00 |
3,389.00 |
0.7M |
| 2025-01-29 |
3,399.00 |
3,448.00 |
3,399.00 |
3,400.00 |
1.1M |
| 2025-01-28 |
3,297.00 |
3,401.00 |
3,288.00 |
3,375.00 |
1.2M |
| 2025-01-27 |
3,309.00 |
3,310.00 |
3,256.00 |
3,272.00 |
0.6M |
| 2025-01-24 |
3,274.00 |
3,294.00 |
3,258.00 |
3,282.00 |
0.7M |
| 2025-01-23 |
3,310.00 |
3,332.00 |
3,281.00 |
3,294.00 |
1.1M |
| 2025-01-22 |
3,253.00 |
3,281.00 |
3,229.00 |
3,256.00 |
0.6M |
| 2025-01-21 |
3,248.00 |
3,255.00 |
3,223.00 |
3,225.00 |
0.5M |
| 2025-01-20 |
3,217.00 |
3,238.00 |
3,213.00 |
3,219.00 |
0.6M |
| 2025-01-17 |
3,219.00 |
3,219.00 |
3,167.00 |
3,200.00 |
0.9M |
| 2025-01-16 |
3,243.00 |
3,245.00 |
3,190.00 |
3,200.00 |
0.8M |
| 2025-01-15 |
3,184.00 |
3,210.00 |
3,163.00 |
3,190.00 |
0.4M |
| 2025-01-14 |
3,246.00 |
3,273.00 |
3,149.00 |
3,149.00 |
0.9M |
| 2025-01-10 |
3,220.00 |
3,269.00 |
3,220.00 |
3,236.00 |
0.6M |
| 2025-01-09 |
3,220.00 |
3,255.00 |
3,217.00 |
3,238.00 |
0.8M |
| 2025-01-08 |
3,225.00 |
3,232.00 |
3,179.00 |
3,194.00 |
0.7M |
| 2025-01-07 |
3,267.00 |
3,276.00 |
3,233.00 |
3,254.00 |
0.9M |
| 2025-01-06 |
3,348.00 |
3,357.00 |
3,261.00 |
3,272.00 |
0.9M |