| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
3,396.00 |
3,396.00 |
3,384.00 |
3,387.00 |
198.1K |
| 09:05 |
3,388.00 |
3,391.00 |
3,384.00 |
3,388.00 |
51.6K |
| 09:10 |
3,387.00 |
3,395.00 |
3,384.00 |
3,394.00 |
31.6K |
| 09:15 |
3,394.00 |
3,397.00 |
3,390.00 |
3,397.00 |
24.8K |
| 09:20 |
3,398.00 |
3,398.00 |
3,390.00 |
3,392.00 |
26.4K |
| 09:25 |
3,395.00 |
3,399.00 |
3,394.00 |
3,396.00 |
29.4K |
| 09:30 |
3,397.00 |
3,397.00 |
3,392.00 |
3,395.00 |
15.8K |
| 09:35 |
3,395.00 |
3,396.00 |
3,393.00 |
3,396.00 |
9.0K |
| 09:40 |
3,396.00 |
3,399.00 |
3,394.00 |
3,395.00 |
12.5K |
| 09:45 |
3,394.00 |
3,395.00 |
3,386.00 |
3,386.00 |
25.1K |
| 09:50 |
3,386.00 |
3,388.00 |
3,385.00 |
3,388.00 |
22.6K |
| 09:55 |
3,388.00 |
3,388.00 |
3,378.00 |
3,379.00 |
55.3K |
| 10:00 |
3,378.00 |
3,381.00 |
3,376.00 |
3,381.00 |
30.3K |
| 10:05 |
3,381.00 |
3,383.00 |
3,379.00 |
3,383.00 |
40.4K |
| 10:10 |
3,384.00 |
3,385.00 |
3,381.00 |
3,383.00 |
11.8K |
| 10:15 |
3,382.00 |
3,382.00 |
3,376.00 |
3,376.00 |
16.9K |
| 10:20 |
3,376.00 |
3,378.00 |
3,375.00 |
3,377.00 |
26.1K |
| 10:25 |
3,376.00 |
3,377.00 |
3,373.00 |
3,374.00 |
20.8K |
| 10:30 |
3,375.00 |
3,376.00 |
3,374.00 |
3,375.00 |
9.5K |
| 10:35 |
3,376.00 |
3,381.00 |
3,376.00 |
3,379.00 |
30.1K |
| 10:40 |
3,378.00 |
3,379.00 |
3,377.00 |
3,378.00 |
11.2K |
| 10:45 |
3,378.00 |
3,378.00 |
3,371.00 |
3,371.00 |
22.3K |
| 10:50 |
3,370.00 |
3,372.00 |
3,367.00 |
3,372.00 |
33.4K |
| 10:55 |
3,372.00 |
3,375.00 |
3,371.00 |
3,374.00 |
13.4K |
| 11:00 |
3,375.00 |
3,377.00 |
3,375.00 |
3,376.00 |
16.7K |
| 11:05 |
3,376.00 |
3,379.00 |
3,375.00 |
3,379.00 |
14.5K |
| 11:10 |
3,378.00 |
3,380.00 |
3,378.00 |
3,378.00 |
7.6K |
| 11:15 |
3,378.00 |
3,379.00 |
3,378.00 |
3,378.00 |
12.5K |
| 11:20 |
3,378.00 |
3,378.00 |
3,377.00 |
3,378.00 |
6.2K |
| 11:25 |
3,378.00 |
3,378.00 |
3,375.00 |
3,376.00 |
13.5K |
| 11:30 |
3,375.00 |
3,375.00 |
3,375.00 |
3,375.00 |
25.2K |
| 12:30 |
3,373.00 |
3,376.00 |
3,372.00 |
3,372.00 |
71.4K |
| 12:35 |
3,372.00 |
3,373.00 |
3,371.00 |
3,372.00 |
29.9K |
| 12:40 |
3,372.00 |
3,372.00 |
3,369.00 |
3,370.00 |
34.3K |
| 12:45 |
3,371.00 |
3,372.00 |
3,369.00 |
3,371.00 |
23.2K |
| 12:50 |
3,370.00 |
3,372.00 |
3,370.00 |
3,371.00 |
11.8K |
| 12:55 |
3,371.00 |
3,376.00 |
3,371.00 |
3,376.00 |
26.2K |
| 13:00 |
3,376.00 |
3,376.00 |
3,374.00 |
3,375.00 |
9.1K |
| 13:05 |
3,375.00 |
3,377.00 |
3,374.00 |
3,375.00 |
12.4K |
| 13:10 |
3,375.00 |
3,375.00 |
3,369.00 |
3,370.00 |
20.3K |
| 13:15 |
3,369.00 |
3,371.00 |
3,368.00 |
3,370.00 |
23.8K |
| 13:20 |
3,371.00 |
3,374.00 |
3,370.00 |
3,373.00 |
22.2K |
| 13:25 |
3,372.00 |
3,374.00 |
3,372.00 |
3,372.00 |
7.0K |
| 13:30 |
3,372.00 |
3,372.00 |
3,371.00 |
3,372.00 |
13.0K |
| 13:35 |
3,372.00 |
3,373.00 |
3,371.00 |
3,371.00 |
5.9K |
| 13:40 |
3,371.00 |
3,371.00 |
3,370.00 |
3,370.00 |
4.8K |
| 13:45 |
3,370.00 |
3,370.00 |
3,367.00 |
3,367.00 |
36.0K |
| 13:50 |
3,367.00 |
3,368.00 |
3,366.00 |
3,367.00 |
28.4K |
| 13:55 |
3,367.00 |
3,368.00 |
3,367.00 |
3,368.00 |
18.9K |
| 14:00 |
3,368.00 |
3,369.00 |
3,365.00 |
3,365.00 |
16.7K |
| 14:05 |
3,365.00 |
3,366.00 |
3,364.00 |
3,366.00 |
26.4K |
| 14:10 |
3,367.00 |
3,368.00 |
3,366.00 |
3,368.00 |
10.9K |
| 14:15 |
3,367.00 |
3,369.00 |
3,366.00 |
3,366.00 |
10.8K |
| 14:20 |
3,366.00 |
3,366.00 |
3,364.00 |
3,364.00 |
12.7K |
| 14:25 |
3,364.00 |
3,366.00 |
3,364.00 |
3,365.00 |
11.5K |
| 14:30 |
3,364.00 |
3,365.00 |
3,362.00 |
3,363.00 |
12.1K |
| 14:35 |
3,363.00 |
3,364.00 |
3,363.00 |
3,364.00 |
10.7K |
| 14:40 |
3,364.00 |
3,365.00 |
3,363.00 |
3,364.00 |
23.1K |
| 14:45 |
3,364.00 |
3,365.00 |
3,363.00 |
3,364.00 |
11.3K |
| 14:50 |
3,363.00 |
3,364.00 |
3,363.00 |
3,364.00 |
17.1K |
| 14:55 |
3,363.00 |
3,364.00 |
3,362.00 |
3,362.00 |
12.7K |
| 15:00 |
3,362.00 |
3,362.00 |
3,360.00 |
3,362.00 |
35.4K |
| 15:05 |
3,361.00 |
3,362.00 |
3,360.00 |
3,361.00 |
46.2K |
| 15:10 |
3,361.00 |
3,361.00 |
3,359.00 |
3,360.00 |
26.7K |
| 15:15 |
3,360.00 |
3,360.00 |
3,357.00 |
3,358.00 |
52.8K |
| 15:20 |
3,358.00 |
3,361.00 |
3,356.00 |
3,359.00 |
36.0K |
| 15:30 |
3,355.00 |
3,355.00 |
3,355.00 |
3,355.00 |
660.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
3,389.00 |
3,444.00 |
3,384.00 |
3,438.00 |
2.6M |
| 2025-09-25 |
3,403.00 |
3,443.00 |
3,373.00 |
3,375.00 |
2.5M |
| 2025-09-24 |
3,358.00 |
3,371.00 |
3,331.00 |
3,333.00 |
2.4M |
| 2025-09-22 |
3,393.00 |
3,400.00 |
3,355.00 |
3,355.00 |
2.3M |
| 2025-09-19 |
3,439.00 |
3,455.00 |
3,390.00 |
3,406.00 |
3.2M |
| 2025-09-18 |
3,475.00 |
3,475.00 |
3,438.00 |
3,439.00 |
2.0M |
| 2025-09-17 |
3,450.00 |
3,472.00 |
3,417.00 |
3,461.00 |
2.1M |
| 2025-09-16 |
3,445.00 |
3,472.00 |
3,436.00 |
3,457.00 |
2.2M |
| 2025-09-12 |
3,466.00 |
3,468.00 |
3,427.00 |
3,467.00 |
2.6M |
| 2025-09-11 |
3,418.00 |
3,443.00 |
3,414.00 |
3,432.00 |
2.2M |
| 2025-09-10 |
3,430.00 |
3,462.00 |
3,414.00 |
3,437.00 |
2.6M |
| 2025-09-09 |
3,454.00 |
3,494.00 |
3,426.00 |
3,474.00 |
2.8M |
| 2025-09-08 |
3,475.00 |
3,495.00 |
3,454.00 |
3,463.00 |
2.6M |
| 2025-09-05 |
3,444.00 |
3,460.00 |
3,368.00 |
3,430.00 |
3.5M |
| 2025-09-04 |
3,375.00 |
3,378.00 |
3,285.00 |
3,350.00 |
3.7M |
| 2025-09-03 |
3,368.00 |
3,378.00 |
3,332.00 |
3,359.00 |
2.0M |
| 2025-09-02 |
3,358.00 |
3,389.00 |
3,353.00 |
3,385.00 |
1.6M |
| 2025-09-01 |
3,337.00 |
3,356.00 |
3,304.00 |
3,344.00 |
1.3M |
| 2025-08-29 |
3,337.00 |
3,340.00 |
3,316.00 |
3,333.00 |
1.9M |
| 2025-08-28 |
3,325.00 |
3,359.00 |
3,325.00 |
3,359.00 |
1.9M |
| 2025-08-27 |
3,302.00 |
3,333.00 |
3,289.00 |
3,324.00 |
2.1M |
| 2025-08-26 |
3,363.00 |
3,367.00 |
3,310.00 |
3,310.00 |
3.4M |
| 2025-08-25 |
3,430.00 |
3,452.00 |
3,382.00 |
3,391.00 |
2.3M |
| 2025-08-22 |
3,396.00 |
3,397.00 |
3,340.00 |
3,378.00 |
2.4M |
| 2025-08-21 |
3,432.00 |
3,446.00 |
3,410.00 |
3,410.00 |
1.9M |
| 2025-08-20 |
3,439.00 |
3,484.00 |
3,438.00 |
3,472.00 |
2.7M |
| 2025-08-19 |
3,380.00 |
3,415.00 |
3,374.00 |
3,415.00 |
2.2M |
| 2025-08-18 |
3,401.00 |
3,419.00 |
3,388.00 |
3,394.00 |
1.8M |
| 2025-08-15 |
3,380.00 |
3,418.00 |
3,367.00 |
3,418.00 |
2.8M |
| 2025-08-14 |
3,379.00 |
3,383.00 |
3,350.00 |
3,364.00 |
2.6M |
| 2025-08-13 |
3,323.00 |
3,366.00 |
3,320.00 |
3,355.00 |
2.8M |
| 2025-08-12 |
3,316.00 |
3,341.00 |
3,305.00 |
3,320.00 |
3.1M |
| 2025-08-08 |
3,270.00 |
3,317.00 |
3,263.00 |
3,317.00 |
3.3M |
| 2025-08-07 |
3,280.00 |
3,309.00 |
3,266.00 |
3,275.00 |
2.7M |
| 2025-08-06 |
3,248.00 |
3,293.00 |
3,238.00 |
3,289.00 |
3.0M |
| 2025-08-05 |
3,245.00 |
3,253.00 |
3,223.00 |
3,243.00 |
2.4M |
| 2025-08-04 |
3,210.00 |
3,236.00 |
3,193.00 |
3,236.00 |
2.7M |
| 2025-08-01 |
3,200.00 |
3,243.00 |
3,189.00 |
3,243.00 |
3.1M |
| 2025-07-31 |
3,193.00 |
3,208.00 |
3,175.00 |
3,187.00 |
4.0M |
| 2025-07-30 |
3,147.00 |
3,188.00 |
3,143.00 |
3,177.00 |
4.1M |
| 2025-07-29 |
3,248.00 |
3,256.00 |
3,221.00 |
3,231.00 |
5.1M |
| 2025-07-28 |
3,300.00 |
3,309.00 |
3,270.00 |
3,273.00 |
4.7M |
| 2025-07-25 |
3,285.00 |
3,298.00 |
3,271.00 |
3,283.00 |
3.5M |
| 2025-07-24 |
3,284.00 |
3,302.00 |
3,269.00 |
3,285.00 |
3.9M |
| 2025-07-23 |
3,230.00 |
3,287.00 |
3,208.00 |
3,276.00 |
7.0M |
| 2025-07-22 |
3,122.00 |
3,141.00 |
3,112.00 |
3,136.00 |
3.2M |
| 2025-07-18 |
3,149.00 |
3,149.00 |
3,121.00 |
3,121.00 |
2.3M |
| 2025-07-17 |
3,100.00 |
3,129.00 |
3,092.00 |
3,129.00 |
2.8M |
| 2025-07-16 |
3,160.00 |
3,167.00 |
3,120.00 |
3,120.00 |
3.0M |
| 2025-07-15 |
3,208.00 |
3,239.00 |
3,167.00 |
3,167.00 |
3.6M |
| 2025-07-14 |
3,141.00 |
3,170.00 |
3,135.00 |
3,166.00 |
1.7M |
| 2025-07-11 |
3,176.00 |
3,188.00 |
3,148.00 |
3,148.00 |
3.2M |
| 2025-07-10 |
3,177.00 |
3,180.00 |
3,163.00 |
3,172.00 |
2.4M |
| 2025-07-09 |
3,195.00 |
3,197.00 |
3,171.00 |
3,177.00 |
2.3M |
| 2025-07-08 |
3,158.00 |
3,182.00 |
3,156.00 |
3,177.00 |
2.4M |
| 2025-07-07 |
3,188.00 |
3,196.00 |
3,166.00 |
3,172.00 |
1.7M |
| 2025-07-04 |
3,240.00 |
3,242.00 |
3,188.00 |
3,192.00 |
2.6M |
| 2025-07-03 |
3,238.00 |
3,244.00 |
3,202.00 |
3,229.00 |
2.4M |
| 2025-07-02 |
3,182.00 |
3,250.00 |
3,162.00 |
3,238.00 |
3.2M |
| 2025-07-01 |
3,178.00 |
3,204.00 |
3,152.00 |
3,184.00 |
3.1M |
| 2025-06-30 |
3,168.00 |
3,196.00 |
3,158.00 |
3,183.00 |
3.7M |
| 2025-06-27 |
3,126.00 |
3,158.00 |
3,122.00 |
3,143.00 |
3.2M |
| 2025-06-26 |
3,072.00 |
3,104.00 |
3,066.00 |
3,104.00 |
2.5M |
| 2025-06-25 |
3,089.00 |
3,102.00 |
3,069.00 |
3,087.00 |
2.6M |
| 2025-06-24 |
3,059.00 |
3,068.00 |
3,036.00 |
3,054.00 |
2.0M |
| 2025-06-23 |
3,020.00 |
3,028.00 |
3,000.00 |
3,020.00 |
1.7M |
| 2025-06-20 |
3,034.00 |
3,044.00 |
3,018.00 |
3,021.00 |
6.7M |
| 2025-06-19 |
3,067.00 |
3,078.00 |
3,030.00 |
3,030.00 |
2.3M |
| 2025-06-18 |
3,028.00 |
3,098.00 |
3,018.00 |
3,079.00 |
3.5M |
| 2025-06-17 |
3,015.00 |
3,024.00 |
3,007.00 |
3,019.00 |
2.1M |
| 2025-06-16 |
3,025.00 |
3,038.00 |
3,013.00 |
3,024.00 |
1.8M |
| 2025-06-13 |
3,038.00 |
3,041.00 |
3,015.00 |
3,015.00 |
2.9M |
| 2025-06-12 |
3,060.00 |
3,064.00 |
3,034.00 |
3,042.00 |
2.9M |
| 2025-06-11 |
3,068.00 |
3,081.00 |
3,051.00 |
3,069.00 |
2.5M |
| 2025-06-10 |
3,065.00 |
3,095.00 |
3,056.00 |
3,085.00 |
2.5M |
| 2025-06-09 |
3,080.00 |
3,091.00 |
3,050.00 |
3,067.00 |
2.7M |
| 2025-06-06 |
3,045.00 |
3,088.00 |
3,034.00 |
3,065.00 |
4.6M |
| 2025-06-05 |
3,267.00 |
3,280.00 |
3,035.00 |
3,035.00 |
7.0M |
| 2025-06-04 |
3,271.00 |
3,282.00 |
3,245.00 |
3,245.00 |
2.4M |
| 2025-06-03 |
3,265.00 |
3,278.00 |
3,256.00 |
3,266.00 |
1.6M |
| 2025-06-02 |
3,295.00 |
3,310.00 |
3,265.00 |
3,291.00 |
1.8M |
| 2025-05-30 |
3,263.00 |
3,302.00 |
3,262.00 |
3,283.00 |
3.8M |
| 2025-05-29 |
3,277.00 |
3,313.00 |
3,272.00 |
3,291.00 |
1.5M |
| 2025-05-28 |
3,325.00 |
3,326.00 |
3,289.00 |
3,291.00 |
1.4M |
| 2025-05-27 |
3,273.00 |
3,291.00 |
3,264.00 |
3,283.00 |
1.3M |
| 2025-05-26 |
3,260.00 |
3,300.00 |
3,259.00 |
3,270.00 |
2.1M |
| 2025-05-23 |
3,200.00 |
3,229.00 |
3,191.00 |
3,225.00 |
1.7M |
| 2025-05-22 |
3,240.00 |
3,240.00 |
3,196.00 |
3,200.00 |
2.7M |
| 2025-05-21 |
3,325.00 |
3,328.00 |
3,260.00 |
3,262.00 |
2.9M |
| 2025-05-20 |
3,378.00 |
3,378.00 |
3,292.00 |
3,307.00 |
1.8M |
| 2025-05-19 |
3,340.00 |
3,348.00 |
3,322.00 |
3,325.00 |
1.2M |
| 2025-05-16 |
3,340.00 |
3,344.00 |
3,291.00 |
3,329.00 |
1.6M |
| 2025-05-15 |
3,333.00 |
3,346.00 |
3,291.00 |
3,295.00 |
1.4M |
| 2025-05-14 |
3,360.00 |
3,380.00 |
3,316.00 |
3,347.00 |
1.5M |
| 2025-05-13 |
3,396.00 |
3,397.00 |
3,360.00 |
3,384.00 |
1.6M |
| 2025-05-12 |
3,360.00 |
3,375.00 |
3,339.00 |
3,363.00 |
1.1M |
| 2025-05-09 |
3,325.00 |
3,334.00 |
3,297.00 |
3,333.00 |
2.1M |
| 2025-05-08 |
3,315.00 |
3,319.00 |
3,275.00 |
3,298.00 |
1.0M |
| 2025-05-07 |
3,302.00 |
3,310.00 |
3,280.00 |
3,297.00 |
2.3M |
| 2025-05-02 |
3,300.00 |
3,322.00 |
3,281.00 |
3,288.00 |
1.4M |
| 2025-05-01 |
3,267.00 |
3,278.00 |
3,241.00 |
3,274.00 |
1.3M |
| 2025-04-30 |
3,310.00 |
3,315.00 |
3,252.00 |
3,276.00 |
2.4M |
| 2025-04-28 |
3,261.00 |
3,290.00 |
3,253.00 |
3,276.00 |
1.4M |
| 2025-04-25 |
3,224.00 |
3,256.00 |
3,223.00 |
3,240.00 |
1.6M |
| 2025-04-24 |
3,233.00 |
3,245.00 |
3,217.00 |
3,225.00 |
1.3M |
| 2025-04-23 |
3,225.00 |
3,234.00 |
3,208.00 |
3,234.00 |
1.6M |
| 2025-04-22 |
3,162.00 |
3,188.00 |
3,157.00 |
3,175.00 |
1.1M |
| 2025-04-21 |
3,233.00 |
3,236.00 |
3,180.00 |
3,184.00 |
1.7M |
| 2025-04-18 |
3,250.00 |
3,257.00 |
3,224.00 |
3,248.00 |
1.1M |
| 2025-04-17 |
3,206.00 |
3,244.00 |
3,185.00 |
3,239.00 |
1.5M |
| 2025-04-16 |
3,203.00 |
3,219.00 |
3,183.00 |
3,214.00 |
1.5M |
| 2025-04-15 |
3,198.00 |
3,198.00 |
3,168.00 |
3,179.00 |
1.6M |
| 2025-04-14 |
3,178.00 |
3,190.00 |
3,156.00 |
3,161.00 |
1.4M |
| 2025-04-11 |
3,130.00 |
3,182.00 |
3,122.00 |
3,162.00 |
2.8M |
| 2025-04-10 |
3,253.00 |
3,272.00 |
3,189.00 |
3,262.00 |
2.4M |
| 2025-04-09 |
3,071.00 |
3,102.00 |
3,025.00 |
3,074.00 |
2.7M |
| 2025-04-08 |
3,061.00 |
3,140.00 |
3,040.00 |
3,122.00 |
3.2M |
| 2025-04-07 |
2,932.00 |
3,063.00 |
2,906.00 |
3,003.00 |
4.2M |
| 2025-04-04 |
3,149.00 |
3,184.00 |
3,097.00 |
3,142.00 |
3.1M |
| 2025-04-03 |
3,171.00 |
3,241.00 |
3,160.00 |
3,198.00 |
3.3M |
| 2025-04-02 |
3,370.00 |
3,375.00 |
3,305.00 |
3,311.00 |
2.2M |
| 2025-04-01 |
3,400.00 |
3,432.00 |
3,371.00 |
3,371.00 |
2.6M |
| 2025-03-31 |
3,384.00 |
3,389.00 |
3,331.00 |
3,340.00 |
2.6M |
| 2025-03-28 |
3,455.00 |
3,473.00 |
3,425.00 |
3,437.00 |
2.3M |
| 2025-03-27 |
3,421.00 |
3,445.00 |
3,408.00 |
3,442.00 |
2.3M |
| 2025-03-26 |
3,449.00 |
3,449.00 |
3,402.00 |
3,421.00 |
1.9M |
| 2025-03-25 |
3,378.00 |
3,416.00 |
3,377.00 |
3,398.00 |
2.0M |
| 2025-03-24 |
3,344.00 |
3,380.00 |
3,334.00 |
3,365.00 |
2.4M |
| 2025-03-21 |
3,336.00 |
3,413.00 |
3,333.00 |
3,348.00 |
5.0M |
| 2025-03-19 |
3,400.00 |
3,408.00 |
3,368.00 |
3,369.00 |
2.2M |
| 2025-03-18 |
3,398.00 |
3,408.00 |
3,386.00 |
3,386.00 |
1.6M |
| 2025-03-17 |
3,348.00 |
3,373.00 |
3,333.00 |
3,364.00 |
1.4M |
| 2025-03-14 |
3,286.00 |
3,334.00 |
3,285.00 |
3,314.00 |
2.2M |
| 2025-03-13 |
3,302.00 |
3,331.00 |
3,300.00 |
3,312.00 |
2.6M |
| 2025-03-12 |
3,290.00 |
3,340.00 |
3,283.00 |
3,334.00 |
2.1M |
| 2025-03-11 |
3,351.00 |
3,360.00 |
3,302.00 |
3,321.00 |
2.1M |
| 2025-03-10 |
3,385.00 |
3,395.00 |
3,352.00 |
3,355.00 |
2.3M |
| 2025-03-07 |
3,325.00 |
3,402.00 |
3,320.00 |
3,385.00 |
3.8M |
| 2025-03-06 |
3,400.00 |
3,455.00 |
3,316.00 |
3,352.00 |
4.8M |
| 2025-03-05 |
3,367.00 |
3,394.00 |
3,355.00 |
3,387.00 |
2.5M |
| 2025-03-04 |
3,433.00 |
3,452.00 |
3,376.00 |
3,385.00 |
1.8M |
| 2025-03-03 |
3,420.00 |
3,441.00 |
3,408.00 |
3,434.00 |
1.5M |
| 2025-02-28 |
3,428.00 |
3,432.00 |
3,374.00 |
3,390.00 |
3.4M |
| 2025-02-27 |
3,417.00 |
3,434.00 |
3,391.00 |
3,429.00 |
1.7M |
| 2025-02-26 |
3,393.00 |
3,400.00 |
3,365.00 |
3,400.00 |
2.1M |
| 2025-02-25 |
3,349.00 |
3,383.00 |
3,331.00 |
3,370.00 |
1.9M |
| 2025-02-21 |
3,330.00 |
3,368.00 |
3,324.00 |
3,352.00 |
2.0M |
| 2025-02-20 |
3,445.00 |
3,445.00 |
3,340.00 |
3,354.00 |
3.1M |
| 2025-02-19 |
3,435.00 |
3,456.00 |
3,428.00 |
3,456.00 |
1.6M |
| 2025-02-18 |
3,462.00 |
3,473.00 |
3,441.00 |
3,456.00 |
1.2M |
| 2025-02-17 |
3,444.00 |
3,488.00 |
3,442.00 |
3,480.00 |
1.5M |
| 2025-02-14 |
3,500.00 |
3,500.00 |
3,448.00 |
3,457.00 |
2.1M |
| 2025-02-13 |
3,475.00 |
3,504.00 |
3,453.00 |
3,496.00 |
2.2M |
| 2025-02-12 |
3,462.00 |
3,467.00 |
3,413.00 |
3,430.00 |
3.3M |
| 2025-02-10 |
3,491.00 |
3,500.00 |
3,461.00 |
3,470.00 |
1.6M |
| 2025-02-07 |
3,550.00 |
3,553.00 |
3,512.00 |
3,516.00 |
1.6M |
| 2025-02-06 |
3,519.00 |
3,556.00 |
3,512.00 |
3,554.00 |
1.8M |
| 2025-02-05 |
3,498.00 |
3,535.00 |
3,493.00 |
3,519.00 |
2.1M |
| 2025-02-04 |
3,491.00 |
3,507.00 |
3,468.00 |
3,496.00 |
2.6M |
| 2025-02-03 |
3,525.00 |
3,535.00 |
3,478.00 |
3,490.00 |
2.8M |
| 2025-01-31 |
3,605.00 |
3,622.00 |
3,579.00 |
3,583.00 |
2.4M |
| 2025-01-30 |
3,572.00 |
3,605.00 |
3,567.00 |
3,599.00 |
5.0M |
| 2025-01-29 |
3,670.00 |
3,684.00 |
3,662.00 |
3,668.00 |
7.8M |
| 2025-01-28 |
3,658.00 |
3,702.00 |
3,647.00 |
3,663.00 |
4.1M |
| 2025-01-27 |
3,617.00 |
3,669.00 |
3,617.00 |
3,658.00 |
3.5M |
| 2025-01-24 |
3,634.00 |
3,646.00 |
3,593.00 |
3,600.00 |
2.6M |
| 2025-01-23 |
3,582.00 |
3,618.00 |
3,578.00 |
3,599.00 |
2.5M |
| 2025-01-22 |
3,633.00 |
3,638.00 |
3,584.00 |
3,593.00 |
2.3M |
| 2025-01-21 |
3,608.00 |
3,632.00 |
3,601.00 |
3,622.00 |
1.6M |
| 2025-01-20 |
3,600.00 |
3,615.00 |
3,586.00 |
3,588.00 |
1.5M |
| 2025-01-17 |
3,560.00 |
3,573.00 |
3,532.00 |
3,565.00 |
2.6M |
| 2025-01-16 |
3,600.00 |
3,628.00 |
3,583.00 |
3,593.00 |
2.2M |
| 2025-01-15 |
3,625.00 |
3,629.00 |
3,577.00 |
3,580.00 |
1.8M |
| 2025-01-14 |
3,597.00 |
3,627.00 |
3,579.00 |
3,590.00 |
2.9M |
| 2025-01-10 |
3,645.00 |
3,663.00 |
3,603.00 |
3,603.00 |
2.3M |
| 2025-01-09 |
3,697.00 |
3,698.00 |
3,651.00 |
3,653.00 |
2.1M |
| 2025-01-08 |
3,730.00 |
3,736.00 |
3,697.00 |
3,703.00 |
2.8M |
| 2025-01-07 |
3,754.00 |
3,770.00 |
3,732.00 |
3,752.00 |
2.0M |
| 2025-01-06 |
3,814.00 |
3,821.00 |
3,754.00 |
3,758.00 |
3.3M |