10,032.07
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 | 8,224.75 | 8,262.94 | 8,217.81 | 8,228.69 | 5,719.3M |
| 2022-12-29 | 8,193.26 | 8,209.15 | 8,148.43 | 8,192.39 | 5,739.6M |
| 2022-12-28 | 8,216.04 | 8,262.06 | 8,191.80 | 8,232.72 | 6,339.7M |
| 2022-12-27 | 8,189.41 | 8,242.93 | 8,178.33 | 8,233.52 | 5,655.4M |
| 2022-12-26 | 8,138.10 | 8,179.38 | 8,123.85 | 8,148.79 | 5,235.7M |
| 2022-12-23 | 8,098.08 | 8,175.32 | 8,090.29 | 8,135.55 | 4,665.0M |
| 2022-12-22 | 8,213.18 | 8,247.81 | 8,117.56 | 8,149.96 | 5,980.7M |
| 2022-12-21 | 8,164.77 | 8,191.94 | 8,130.53 | 8,148.57 | 4,411.7M |
| 2022-12-20 | 8,234.79 | 8,244.51 | 8,100.86 | 8,143.70 | 5,844.3M |
| 2022-12-19 | 8,406.99 | 8,428.65 | 8,229.43 | 8,261.75 | 7,567.2M |
| 2022-12-16 | 8,350.01 | 8,425.61 | 8,349.62 | 8,414.86 | 6,821.2M |
| 2022-12-15 | 8,421.38 | 8,435.59 | 8,351.14 | 8,389.93 | 6,136.1M |
| 2022-12-14 | 8,414.50 | 8,456.30 | 8,375.34 | 8,418.02 | 7,088.3M |
| 2022-12-13 | 8,404.95 | 8,439.81 | 8,387.50 | 8,402.62 | 7,246.6M |
| 2022-12-12 | 8,456.57 | 8,475.79 | 8,398.47 | 8,407.33 | 9,073.7M |
| 2022-12-09 | 8,437.03 | 8,519.75 | 8,394.29 | 8,504.02 | 10,721.6M |
| 2022-12-08 | 8,416.52 | 8,460.66 | 8,400.02 | 8,433.67 | 7,706.5M |
| 2022-12-07 | 8,454.78 | 8,522.91 | 8,396.96 | 8,428.00 | 9,899.7M |
| 2022-12-06 | 8,423.57 | 8,529.27 | 8,409.24 | 8,479.44 | 11,031.8M |
| 2022-12-05 | 8,356.00 | 8,465.61 | 8,335.95 | 8,462.58 | 14,754.0M |
| 2022-12-02 | 8,303.57 | 8,320.55 | 8,253.38 | 8,269.47 | 7,790.7M |
| 2022-12-01 | 8,401.11 | 8,443.26 | 8,315.44 | 8,317.86 | 11,224.3M |
| 2022-11-30 | 8,232.64 | 8,309.77 | 8,226.82 | 8,263.29 | 10,302.4M |
| 2022-11-29 | 8,077.03 | 8,275.59 | 8,077.03 | 8,264.81 | 12,231.9M |
| 2022-11-28 | 7,942.91 | 8,011.35 | 7,871.22 | 8,001.67 | 9,266.5M |
| 2022-11-25 | 8,025.48 | 8,133.12 | 8,010.33 | 8,102.71 | 10,538.6M |
| 2022-11-24 | 8,111.80 | 8,143.55 | 8,025.73 | 8,034.90 | 7,178.7M |
| 2022-11-23 | 8,036.04 | 8,122.01 | 8,030.04 | 8,078.18 | 11,003.9M |
| 2022-11-22 | 8,005.13 | 8,127.95 | 7,984.32 | 8,052.48 | 10,512.1M |
| 2022-11-21 | 8,015.29 | 8,015.29 | 7,933.79 | 8,005.44 | 5,878.0M |
| 2022-11-18 | 8,129.24 | 8,157.59 | 8,076.57 | 8,081.18 | 7,174.6M |
| 2022-11-17 | 8,129.46 | 8,135.02 | 8,039.71 | 8,122.51 | 6,954.6M |
| 2022-11-16 | 8,202.01 | 8,233.16 | 8,145.91 | 8,159.32 | 7,696.2M |
| 2022-11-15 | 8,053.02 | 8,225.56 | 8,033.86 | 8,207.52 | 9,574.2M |
| 2022-11-14 | 8,109.57 | 8,180.17 | 8,042.69 | 8,064.41 | 10,944.8M |
| 2022-11-11 | 8,036.64 | 8,124.91 | 7,952.18 | 8,036.67 | 12,825.9M |
| 2022-11-10 | 7,797.47 | 7,863.32 | 7,771.73 | 7,830.68 | 7,390.4M |
| 2022-11-09 | 7,912.80 | 7,937.35 | 7,837.65 | 7,847.64 | 5,983.3M |
| 2022-11-08 | 7,954.25 | 7,964.42 | 7,862.56 | 7,911.65 | 6,539.9M |
| 2022-11-07 | 7,898.70 | 7,990.74 | 7,889.67 | 7,955.14 | 8,874.5M |
| 2022-11-04 | 7,692.38 | 7,972.76 | 7,692.38 | 7,938.88 | 9,789.5M |
| 2022-11-03 | 7,707.92 | 7,756.19 | 7,667.00 | 7,702.95 | 7,388.1M |
| 2022-11-02 | 7,662.75 | 7,825.80 | 7,636.49 | 7,772.79 | 9,167.8M |
| 2022-11-01 | 7,455.65 | 7,695.65 | 7,454.59 | 7,695.56 | 10,030.4M |
| 2022-10-31 | 7,445.30 | 7,526.01 | 7,406.92 | 7,431.05 | 8,950.3M |
| 2022-10-28 | 7,629.14 | 7,667.07 | 7,502.60 | 7,518.68 | 7,707.4M |
| 2022-10-27 | 7,749.64 | 7,799.69 | 7,670.29 | 7,678.34 | 7,545.2M |
| 2022-10-26 | 7,687.40 | 7,820.45 | 7,687.40 | 7,722.08 | 7,680.1M |
| 2022-10-25 | 7,653.53 | 7,772.84 | 7,611.57 | 7,685.42 | 7,005.4M |
| 2022-10-24 | 7,875.33 | 7,951.42 | 7,649.59 | 7,673.74 | 8,793.9M |
| 2022-10-21 | 7,932.82 | 7,966.27 | 7,870.61 | 7,908.94 | 6,980.9M |
| 2022-10-20 | 7,900.60 | 8,021.56 | 7,881.57 | 7,922.75 | 5,648.8M |
| 2022-10-19 | 8,068.93 | 8,095.19 | 7,962.43 | 7,962.43 | 5,090.7M |
| 2022-10-18 | 8,152.76 | 8,161.87 | 8,074.85 | 8,089.75 | 5,370.3M |
| 2022-10-17 | 8,076.82 | 8,132.05 | 8,044.57 | 8,123.79 | 6,337.9M |
| 2022-10-14 | 7,998.73 | 8,156.61 | 7,996.10 | 8,113.94 | 7,346.9M |
| 2022-10-13 | 7,959.77 | 7,997.87 | 7,930.40 | 7,941.46 | 6,502.9M |
| 2022-10-12 | 7,927.19 | 8,018.61 | 7,782.05 | 8,017.22 | 6,800.6M |
| 2022-10-11 | 7,954.02 | 7,966.15 | 7,890.38 | 7,934.49 | 5,650.5M |
| 2022-10-10 | 8,108.37 | 8,108.69 | 7,923.32 | 7,934.37 | 7,067.9M |
| 2022-09-30 | 8,135.43 | 8,179.74 | 8,097.09 | 8,106.14 | 5,236.8M |
| 2022-09-29 | 8,199.18 | 8,226.87 | 8,082.40 | 8,122.35 | 5,892.0M |
| 2022-09-28 | 8,231.17 | 8,231.17 | 8,128.73 | 8,134.35 | 5,843.8M |
| 2022-09-27 | 8,164.83 | 8,257.45 | 8,137.64 | 8,253.65 | 5,847.2M |
| 2022-09-26 | 8,172.41 | 8,279.91 | 8,147.62 | 8,155.48 | 7,381.3M |
| 2022-09-23 | 8,233.28 | 8,299.11 | 8,186.67 | 8,228.65 | 6,567.3M |
| 2022-09-22 | 8,242.08 | 8,292.85 | 8,215.63 | 8,244.59 | 5,363.6M |
| 2022-09-21 | 8,324.97 | 8,344.58 | 8,258.93 | 8,298.61 | 5,590.9M |
| 2022-09-20 | 8,378.83 | 8,395.54 | 8,323.36 | 8,346.97 | 5,645.4M |
| 2022-09-19 | 8,348.47 | 8,395.19 | 8,309.39 | 8,345.04 | 6,477.6M |
| 2022-09-16 | 8,531.65 | 8,549.45 | 8,352.64 | 8,352.64 | 9,396.7M |
| 2022-09-15 | 8,634.83 | 8,663.87 | 8,507.40 | 8,563.58 | 8,388.9M |
| 2022-09-14 | 8,583.01 | 8,654.43 | 8,576.15 | 8,606.99 | 6,150.6M |
| 2022-09-13 | 8,702.32 | 8,732.06 | 8,659.74 | 8,690.94 | 7,845.8M |
| 2022-09-09 | 8,575.83 | 8,687.55 | 8,558.05 | 8,673.58 | 8,540.8M |
| 2022-09-08 | 8,570.63 | 8,604.33 | 8,549.83 | 8,552.62 | 7,113.0M |
| 2022-09-07 | 8,537.27 | 8,587.74 | 8,530.65 | 8,564.02 | 7,660.0M |
| 2022-09-06 | 8,499.22 | 8,581.04 | 8,489.58 | 8,576.42 | 7,790.3M |
| 2022-09-05 | 8,458.78 | 8,476.63 | 8,400.27 | 8,474.17 | 6,087.7M |
| 2022-09-02 | 8,543.65 | 8,551.82 | 8,443.50 | 8,481.09 | 5,724.8M |
| 2022-09-01 | 8,572.64 | 8,611.44 | 8,527.23 | 8,531.36 | 6,308.0M |
| 2022-08-31 | 8,529.67 | 8,666.62 | 8,527.69 | 8,599.44 | 9,111.0M |
| 2022-08-30 | 8,584.51 | 8,604.33 | 8,507.43 | 8,562.27 | 6,302.8M |
| 2022-08-29 | 8,521.85 | 8,585.62 | 8,515.45 | 8,585.62 | 6,270.7M |
| 2022-08-26 | 8,643.36 | 8,672.57 | 8,604.12 | 8,614.35 | 6,590.1M |
| 2022-08-25 | 8,533.31 | 8,636.12 | 8,491.90 | 8,625.05 | 7,839.2M |
| 2022-08-24 | 8,635.88 | 8,668.00 | 8,505.21 | 8,510.97 | 8,043.0M |
| 2022-08-23 | 8,666.39 | 8,686.94 | 8,605.55 | 8,630.48 | 6,733.1M |
| 2022-08-22 | 8,606.60 | 8,692.12 | 8,603.84 | 8,677.18 | 7,400.9M |
| 2022-08-19 | 8,678.51 | 8,706.13 | 8,640.57 | 8,641.42 | 7,436.7M |
| 2022-08-18 | 8,738.71 | 8,755.52 | 8,672.83 | 8,689.12 | 6,272.5M |
| 2022-08-17 | 8,719.36 | 8,773.66 | 8,661.64 | 8,759.52 | 7,500.3M |
| 2022-08-16 | 8,742.89 | 8,770.53 | 8,694.98 | 8,708.55 | 6,517.5M |
| 2022-08-15 | 8,732.45 | 8,800.87 | 8,713.73 | 8,731.75 | 7,062.8M |
| 2022-08-12 | 8,731.37 | 8,781.98 | 8,717.86 | 8,760.75 | 7,377.4M |
| 2022-08-11 | 8,621.47 | 8,752.28 | 8,601.81 | 8,752.07 | 8,033.2M |
| 2022-08-10 | 8,654.85 | 8,688.78 | 8,547.33 | 8,579.53 | 5,979.3M |
| 2022-08-09 | 8,642.81 | 8,680.21 | 8,619.15 | 8,669.80 | 5,872.3M |
| 2022-08-08 | 8,634.46 | 8,665.82 | 8,619.82 | 8,646.81 | 6,179.0M |
| 2022-08-05 | 8,573.14 | 8,671.65 | 8,546.22 | 8,665.96 | 6,982.4M |
| 2022-08-04 | 8,514.59 | 8,556.63 | 8,478.41 | 8,551.44 | 6,367.0M |
| 2022-08-03 | 8,536.82 | 8,601.09 | 8,455.82 | 8,469.83 | 7,856.9M |
| 2022-08-02 | 8,616.11 | 8,616.11 | 8,446.98 | 8,524.03 | 9,666.0M |
| 2022-08-01 | 8,690.90 | 8,718.99 | 8,621.13 | 8,695.90 | 7,307.8M |
| 2022-07-29 | 8,808.64 | 8,862.80 | 8,688.76 | 8,710.45 | 7,990.9M |
| 2022-07-28 | 8,849.43 | 8,898.26 | 8,809.23 | 8,811.38 | 6,767.1M |
| 2022-07-27 | 8,848.17 | 8,848.44 | 8,804.57 | 8,817.72 | 5,428.7M |
| 2022-07-26 | 8,814.18 | 8,891.99 | 8,808.90 | 8,867.15 | 5,913.0M |
| 2022-07-25 | 8,847.55 | 8,847.55 | 8,781.29 | 8,799.69 | 5,872.9M |
| 2022-07-22 | 8,862.83 | 8,916.52 | 8,791.71 | 8,852.48 | 7,296.4M |
| 2022-07-21 | 8,927.44 | 8,934.53 | 8,839.09 | 8,839.34 | 8,314.0M |
| 2022-07-20 | 8,956.69 | 8,986.63 | 8,930.81 | 8,955.95 | 6,796.6M |
| 2022-07-19 | 8,937.22 | 8,937.22 | 8,842.53 | 8,911.16 | 7,742.1M |
| 2022-07-18 | 8,853.55 | 8,948.78 | 8,789.77 | 8,944.19 | 8,777.6M |
| 2022-07-15 | 8,923.25 | 9,030.27 | 8,826.99 | 8,826.99 | 10,702.0M |
| 2022-07-14 | 8,992.68 | 9,045.84 | 8,934.70 | 8,986.67 | 10,538.8M |
| 2022-07-13 | 9,022.01 | 9,061.53 | 8,983.40 | 9,017.05 | 9,455.5M |
| 2022-07-12 | 9,079.03 | 9,124.71 | 9,001.23 | 9,028.00 | 9,321.0M |
| 2022-07-11 | 9,181.23 | 9,181.23 | 9,046.09 | 9,085.02 | 9,399.0M |
| 2022-07-08 | 9,307.30 | 9,324.47 | 9,225.36 | 9,229.28 | 7,934.3M |
| 2022-07-07 | 9,242.10 | 9,289.34 | 9,166.62 | 9,249.38 | 8,205.4M |
| 2022-07-06 | 9,375.11 | 9,377.86 | 9,190.98 | 9,249.30 | 10,727.1M |
| 2022-07-05 | 9,421.87 | 9,471.74 | 9,311.51 | 9,406.81 | 10,644.4M |
| 2022-07-04 | 9,341.21 | 9,402.80 | 9,288.60 | 9,402.47 | 9,667.3M |
| 2022-07-01 | 9,425.81 | 9,442.49 | 9,343.63 | 9,373.08 | 9,936.5M |
| 2022-06-30 | 9,270.62 | 9,480.19 | 9,270.62 | 9,412.63 | 10,741.7M |
| 2022-06-29 | 9,363.95 | 9,424.01 | 9,265.85 | 9,284.23 | 12,600.1M |
| 2022-06-28 | 9,301.32 | 9,407.98 | 9,237.74 | 9,395.74 | 12,238.7M |
| 2022-06-27 | 9,252.36 | 9,358.19 | 9,252.36 | 9,302.62 | 12,639.0M |
| 2022-06-24 | 9,124.20 | 9,230.87 | 9,121.67 | 9,207.57 | 12,628.0M |
| 2022-06-23 | 8,986.88 | 9,109.32 | 8,970.52 | 9,109.32 | 12,943.0M |
| 2022-06-22 | 9,101.37 | 9,103.15 | 8,972.81 | 8,976.26 | 11,753.2M |
| 2022-06-21 | 9,092.86 | 9,153.18 | 9,012.85 | 9,089.33 | 11,785.1M |
| 2022-06-20 | 9,119.49 | 9,172.34 | 9,035.62 | 9,097.41 | 11,985.4M |
| 2022-06-17 | 8,943.42 | 9,136.52 | 8,943.42 | 9,116.27 | 11,488.4M |
| 2022-06-16 | 9,094.44 | 9,124.83 | 8,986.65 | 8,997.10 | 12,975.8M |
| 2022-06-15 | 8,986.75 | 9,240.48 | 8,986.61 | 9,085.03 | 18,145.0M |
| 2022-06-14 | 8,781.23 | 8,987.75 | 8,731.64 | 8,984.01 | 12,869.4M |
| 2022-06-13 | 8,898.48 | 8,930.27 | 8,813.09 | 8,875.35 | 12,261.5M |
| 2022-06-10 | 8,814.89 | 9,004.65 | 8,800.28 | 8,997.96 | 13,664.0M |
| 2022-06-09 | 8,918.92 | 8,971.76 | 8,850.51 | 8,886.09 | 12,301.8M |
| 2022-06-08 | 8,864.45 | 8,948.75 | 8,817.30 | 8,925.92 | 10,933.8M |
| 2022-06-07 | 8,810.36 | 8,885.37 | 8,788.66 | 8,843.85 | 10,090.2M |
| 2022-06-06 | 8,689.83 | 8,807.65 | 8,621.96 | 8,805.84 | 11,695.6M |
| 2022-06-02 | 8,653.44 | 8,693.33 | 8,630.24 | 8,690.65 | 7,734.4M |
| 2022-06-01 | 8,711.56 | 8,720.75 | 8,638.14 | 8,686.74 | 7,494.8M |
| 2022-05-31 | 8,624.63 | 8,733.17 | 8,598.12 | 8,724.45 | 8,937.9M |
| 2022-05-30 | 8,611.43 | 8,639.98 | 8,576.32 | 8,615.09 | 7,455.8M |
| 2022-05-27 | 8,596.92 | 8,654.87 | 8,533.97 | 8,570.89 | 7,701.7M |
| 2022-05-26 | 8,537.51 | 8,588.62 | 8,444.35 | 8,546.62 | 8,514.5M |
| 2022-05-25 | 8,469.58 | 8,525.88 | 8,450.60 | 8,524.83 | 7,465.6M |
| 2022-05-24 | 8,653.43 | 8,668.64 | 8,467.50 | 8,467.50 | 10,095.7M |
| 2022-05-23 | 8,707.85 | 8,707.85 | 8,600.83 | 8,647.85 | 9,085.8M |
| 2022-05-20 | 8,566.89 | 8,697.71 | 8,566.89 | 8,697.64 | 9,804.5M |
| 2022-05-19 | 8,400.22 | 8,526.79 | 8,390.40 | 8,526.79 | 7,856.2M |
| 2022-05-18 | 8,558.22 | 8,558.22 | 8,447.37 | 8,506.23 | 7,003.8M |
| 2022-05-17 | 8,459.70 | 8,537.67 | 8,435.51 | 8,537.67 | 7,341.6M |
| 2022-05-16 | 8,558.82 | 8,564.67 | 8,415.79 | 8,442.71 | 7,241.5M |
| 2022-05-13 | 8,487.83 | 8,543.55 | 8,457.00 | 8,513.41 | 7,268.5M |
| 2022-05-12 | 8,430.45 | 8,492.00 | 8,394.43 | 8,439.41 | 7,617.9M |
| 2022-05-11 | 8,390.80 | 8,583.78 | 8,388.02 | 8,480.34 | 10,864.7M |
| 2022-05-10 | 8,198.57 | 8,434.78 | 8,177.37 | 8,399.53 | 9,461.4M |
| 2022-05-09 | 8,318.02 | 8,371.40 | 8,266.76 | 8,314.84 | 6,290.0M |
| 2022-05-06 | 8,440.75 | 8,463.66 | 8,350.32 | 8,362.14 | 8,136.4M |
| 2022-05-05 | 8,589.11 | 8,649.52 | 8,579.95 | 8,596.00 | 10,394.0M |
| 2022-04-29 | 8,466.74 | 8,616.52 | 8,383.36 | 8,595.66 | 12,086.8M |
| 2022-04-28 | 8,326.60 | 8,474.70 | 8,313.47 | 8,442.74 | 10,646.3M |
| 2022-04-27 | 8,134.86 | 8,362.47 | 8,132.95 | 8,361.11 | 11,967.3M |
| 2022-04-26 | 8,238.66 | 8,342.68 | 8,142.62 | 8,168.86 | 11,008.0M |
| 2022-04-25 | 8,452.56 | 8,512.41 | 8,225.00 | 8,225.00 | 11,902.6M |
| 2022-04-22 | 8,517.72 | 8,667.98 | 8,504.47 | 8,627.00 | 8,437.5M |
| 2022-04-21 | 8,687.54 | 8,767.93 | 8,549.17 | 8,584.67 | 9,198.7M |
| 2022-04-20 | 8,830.33 | 8,841.96 | 8,710.55 | 8,732.15 | 8,282.7M |
| 2022-04-19 | 8,877.61 | 8,925.07 | 8,785.00 | 8,835.16 | 7,819.2M |
| 2022-04-18 | 8,906.23 | 8,921.22 | 8,837.00 | 8,894.65 | 8,589.0M |
| 2022-04-15 | 8,930.81 | 9,030.82 | 8,922.74 | 8,989.03 | 9,111.2M |
| 2022-04-14 | 8,927.28 | 9,035.31 | 8,904.90 | 8,983.49 | 8,836.2M |
| 2022-04-13 | 8,873.81 | 8,968.33 | 8,841.26 | 8,862.08 | 9,144.5M |
| 2022-04-12 | 8,781.77 | 8,921.31 | 8,710.32 | 8,918.81 | 10,170.1M |
| 2022-04-11 | 8,981.14 | 8,981.14 | 8,750.94 | 8,775.74 | 10,644.6M |
| 2022-04-08 | 8,966.88 | 9,040.81 | 8,906.05 | 9,027.93 | 10,377.9M |
| 2022-04-07 | 9,016.27 | 9,095.49 | 8,949.02 | 8,959.74 | 9,769.2M |
| 2022-04-06 | 9,028.92 | 9,083.90 | 8,993.16 | 9,061.89 | 11,652.7M |
| 2022-04-01 | 8,922.98 | 9,113.52 | 8,902.10 | 9,085.80 | 9,256.6M |
| 2022-03-31 | 8,987.28 | 9,025.66 | 8,958.15 | 8,970.03 | 9,632.0M |
| 2022-03-30 | 8,871.24 | 9,028.19 | 8,865.45 | 9,028.19 | 9,501.6M |
| 2022-03-29 | 8,857.92 | 8,902.13 | 8,798.53 | 8,814.93 | 7,026.1M |
| 2022-03-28 | 8,749.78 | 8,888.27 | 8,689.47 | 8,847.63 | 8,614.0M |
| 2022-03-25 | 8,990.69 | 9,013.59 | 8,853.99 | 8,857.31 | 7,842.0M |
| 2022-03-24 | 8,990.93 | 9,045.43 | 8,944.96 | 9,000.58 | 7,765.0M |
| 2022-03-23 | 9,037.13 | 9,080.94 | 8,986.22 | 9,049.48 | 8,417.9M |
| 2022-03-22 | 8,993.63 | 9,076.21 | 8,970.40 | 9,017.76 | 9,102.6M |
| 2022-03-21 | 9,049.88 | 9,054.86 | 8,926.22 | 9,003.61 | 8,910.4M |
| 2022-03-18 | 8,911.30 | 9,069.24 | 8,875.57 | 9,039.47 | 11,110.6M |
| 2022-03-17 | 8,976.24 | 9,074.93 | 8,903.94 | 8,941.53 | 12,718.7M |
| 2022-03-16 | 8,588.35 | 8,840.23 | 8,382.83 | 8,816.30 | 14,040.3M |
| 2022-03-15 | 8,784.20 | 8,835.66 | 8,455.82 | 8,455.82 | 14,702.9M |
| 2022-03-14 | 9,016.02 | 9,107.20 | 8,898.12 | 8,898.12 | 9,338.7M |
| 2022-03-11 | 9,014.24 | 9,172.34 | 8,888.49 | 9,149.59 | 10,864.8M |
| 2022-03-10 | 9,216.11 | 9,230.25 | 9,118.21 | 9,125.70 | 10,146.4M |
| 2022-03-09 | 9,154.57 | 9,203.45 | 8,711.89 | 9,026.03 | 13,802.1M |
| 2022-03-08 | 9,297.88 | 9,350.96 | 9,090.41 | 9,116.97 | 12,128.9M |
| 2022-03-07 | 9,479.47 | 9,479.47 | 9,252.40 | 9,284.29 | 11,664.6M |
| 2022-03-04 | 9,557.12 | 9,599.24 | 9,504.78 | 9,532.38 | 9,256.7M |
| 2022-03-03 | 9,697.65 | 9,713.49 | 9,613.65 | 9,633.02 | 10,552.9M |
| 2022-03-02 | 9,666.96 | 9,682.64 | 9,628.65 | 9,663.36 | 8,368.5M |
| 2022-03-01 | 9,646.05 | 9,724.79 | 9,640.09 | 9,715.80 | 8,922.7M |
| 2022-02-28 | 9,568.75 | 9,609.17 | 9,506.35 | 9,609.17 | 9,981.7M |
| 2022-02-25 | 9,580.71 | 9,669.58 | 9,558.25 | 9,585.06 | 11,457.4M |
| 2022-02-24 | 9,647.96 | 9,678.15 | 9,446.09 | 9,522.29 | 13,476.6M |
| 2022-02-23 | 9,649.36 | 9,711.41 | 9,629.17 | 9,705.04 | 8,740.4M |
| 2022-02-22 | 9,684.82 | 9,685.32 | 9,589.74 | 9,637.46 | 8,672.9M |
| 2022-02-21 | 9,772.73 | 9,775.18 | 9,706.43 | 9,751.89 | 7,831.4M |
| 2022-02-18 | 9,676.72 | 9,788.83 | 9,662.68 | 9,788.83 | 7,731.6M |
| 2022-02-17 | 9,706.13 | 9,769.55 | 9,685.21 | 9,720.35 | 8,197.6M |
| 2022-02-16 | 9,698.57 | 9,751.52 | 9,679.35 | 9,703.66 | 8,033.9M |
| 2022-02-15 | 9,589.21 | 9,658.63 | 9,579.59 | 9,654.33 | 8,275.7M |
| 2022-02-14 | 9,673.72 | 9,675.38 | 9,555.63 | 9,592.53 | 10,235.3M |
| 2022-02-11 | 9,716.83 | 9,820.59 | 9,704.26 | 9,716.52 | 11,583.6M |
| 2022-02-10 | 9,750.71 | 9,762.66 | 9,694.43 | 9,755.40 | 11,325.3M |
| 2022-02-09 | 9,669.50 | 9,760.86 | 9,644.19 | 9,741.56 | 10,977.3M |
| 2022-02-08 | 9,636.92 | 9,672.88 | 9,495.86 | 9,670.76 | 11,838.5M |
| 2022-02-07 | 9,589.10 | 9,679.66 | 9,582.04 | 9,647.32 | 10,769.4M |
| 2022-01-28 | 9,637.01 | 9,673.13 | 9,433.16 | 9,444.85 | 9,458.2M |
| 2022-01-27 | 9,763.73 | 9,764.54 | 9,601.51 | 9,610.33 | 8,928.3M |
| 2022-01-26 | 9,721.63 | 9,771.46 | 9,641.81 | 9,760.34 | 7,660.1M |
| 2022-01-25 | 9,854.13 | 9,882.17 | 9,686.34 | 9,686.75 | 9,355.6M |
| 2022-01-24 | 9,860.19 | 9,935.10 | 9,825.78 | 9,905.30 | 8,267.7M |
| 2022-01-21 | 9,953.32 | 9,962.93 | 9,870.91 | 9,903.09 | 9,861.4M |
| 2022-01-20 | 9,880.46 | 10,021.86 | 9,877.90 | 9,975.83 | 12,061.6M |
| 2022-01-19 | 9,904.42 | 9,932.13 | 9,832.31 | 9,876.67 | 9,591.9M |
| 2022-01-18 | 9,770.31 | 9,930.41 | 9,743.08 | 9,899.88 | 11,259.0M |
| 2022-01-17 | 9,727.40 | 9,795.28 | 9,722.91 | 9,772.28 | 8,052.8M |
| 2022-01-14 | 9,821.88 | 9,821.88 | 9,724.20 | 9,729.53 | 10,618.6M |
| 2022-01-13 | 10,008.00 | 10,019.67 | 9,855.32 | 9,858.04 | 10,246.4M |
| 2022-01-12 | 9,947.35 | 10,013.14 | 9,922.45 | 9,997.08 | 10,602.8M |
| 2022-01-11 | 9,974.20 | 10,025.18 | 9,906.38 | 9,919.42 | 10,314.9M |
| 2022-01-10 | 9,933.23 | 9,990.60 | 9,876.52 | 9,987.96 | 10,809.6M |
| 2022-01-07 | 9,926.69 | 10,005.54 | 9,926.69 | 9,945.21 | 13,542.2M |
| 2022-01-06 | 9,970.27 | 9,997.10 | 9,861.47 | 9,920.35 | 11,256.6M |
| 2022-01-05 | 10,061.46 | 10,108.36 | 9,980.43 | 10,009.50 | 12,028.4M |
| 2022-01-04 | 10,146.10 | 10,154.98 | 9,984.54 | 10,074.17 | 9,804.6M |