4,049.07
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 | 3,233.21 | 3,245.61 | 3,230.75 | 3,238.19 | 21,733.1M |
| 2022-12-29 | 3,224.98 | 3,234.72 | 3,212.11 | 3,221.87 | 21,540.1M |
| 2022-12-28 | 3,237.41 | 3,247.98 | 3,227.80 | 3,236.18 | 22,438.9M |
| 2022-12-27 | 3,226.05 | 3,247.35 | 3,222.43 | 3,244.71 | 22,197.3M |
| 2022-12-26 | 3,195.08 | 3,219.85 | 3,194.19 | 3,213.28 | 20,627.7M |
| 2022-12-23 | 3,185.15 | 3,209.35 | 3,177.62 | 3,192.64 | 19,156.8M |
| 2022-12-22 | 3,234.38 | 3,245.34 | 3,191.19 | 3,201.51 | 22,345.6M |
| 2022-12-21 | 3,226.50 | 3,234.36 | 3,207.89 | 3,216.13 | 18,891.2M |
| 2022-12-20 | 3,248.19 | 3,250.09 | 3,208.86 | 3,221.71 | 21,862.8M |
| 2022-12-19 | 3,317.80 | 3,323.00 | 3,245.22 | 3,256.76 | 27,820.3M |
| 2022-12-16 | 3,308.16 | 3,328.34 | 3,303.41 | 3,320.47 | 25,941.5M |
| 2022-12-15 | 3,330.26 | 3,332.25 | 3,310.57 | 3,321.31 | 24,282.5M |
| 2022-12-14 | 3,331.69 | 3,343.51 | 3,321.21 | 3,329.56 | 26,529.2M |
| 2022-12-13 | 3,332.61 | 3,340.78 | 3,324.26 | 3,329.36 | 28,549.2M |
| 2022-12-12 | 3,349.82 | 3,350.75 | 3,329.61 | 3,332.19 | 33,303.9M |
| 2022-12-09 | 3,351.15 | 3,366.90 | 3,336.27 | 3,361.46 | 37,300.0M |
| 2022-12-08 | 3,349.93 | 3,361.21 | 3,340.78 | 3,351.40 | 32,054.8M |
| 2022-12-07 | 3,359.28 | 3,381.47 | 3,342.20 | 3,353.73 | 35,368.4M |
| 2022-12-06 | 3,354.37 | 3,380.14 | 3,348.92 | 3,367.27 | 37,322.1M |
| 2022-12-05 | 3,335.14 | 3,368.20 | 3,329.99 | 3,366.49 | 44,691.6M |
| 2022-12-02 | 3,312.75 | 3,323.56 | 3,301.46 | 3,308.06 | 30,743.7M |
| 2022-12-01 | 3,341.58 | 3,352.48 | 3,316.93 | 3,317.90 | 38,663.3M |
| 2022-11-30 | 3,292.59 | 3,310.63 | 3,288.41 | 3,303.10 | 37,214.4M |
| 2022-11-29 | 3,245.14 | 3,303.75 | 3,245.14 | 3,301.37 | 39,097.3M |
| 2022-11-28 | 3,202.28 | 3,228.43 | 3,180.71 | 3,226.70 | 30,552.1M |
| 2022-11-25 | 3,233.98 | 3,261.22 | 3,226.10 | 3,251.00 | 31,120.1M |
| 2022-11-24 | 3,253.53 | 3,263.12 | 3,233.35 | 3,238.00 | 26,716.0M |
| 2022-11-23 | 3,233.20 | 3,257.88 | 3,223.34 | 3,245.99 | 32,570.4M |
| 2022-11-22 | 3,232.67 | 3,268.23 | 3,224.34 | 3,237.62 | 32,717.0M |
| 2022-11-21 | 3,226.19 | 3,233.73 | 3,203.26 | 3,233.51 | 25,579.6M |
| 2022-11-18 | 3,266.75 | 3,277.23 | 3,245.96 | 3,246.33 | 29,947.0M |
| 2022-11-17 | 3,260.67 | 3,265.39 | 3,235.76 | 3,265.39 | 28,639.0M |
| 2022-11-16 | 3,284.41 | 3,297.16 | 3,265.26 | 3,270.13 | 30,303.9M |
| 2022-11-15 | 3,229.39 | 3,286.51 | 3,222.42 | 3,284.87 | 33,105.0M |
| 2022-11-14 | 3,250.06 | 3,271.61 | 3,223.19 | 3,231.77 | 36,132.6M |
| 2022-11-11 | 3,248.76 | 3,267.75 | 3,217.97 | 3,235.80 | 40,916.0M |
| 2022-11-10 | 3,177.44 | 3,194.56 | 3,168.19 | 3,182.12 | 27,007.4M |
| 2022-11-09 | 3,211.84 | 3,221.79 | 3,192.68 | 3,194.73 | 23,535.4M |
| 2022-11-08 | 3,225.24 | 3,226.27 | 3,194.01 | 3,211.87 | 25,626.6M |
| 2022-11-07 | 3,210.11 | 3,236.70 | 3,201.30 | 3,225.78 | 32,027.5M |
| 2022-11-04 | 3,141.06 | 3,229.77 | 3,141.06 | 3,218.44 | 32,940.1M |
| 2022-11-03 | 3,124.48 | 3,148.15 | 3,120.84 | 3,141.92 | 25,906.9M |
| 2022-11-02 | 3,102.97 | 3,164.22 | 3,096.99 | 3,147.76 | 32,472.9M |
| 2022-11-01 | 3,038.82 | 3,111.95 | 3,035.98 | 3,111.95 | 31,938.8M |
| 2022-10-31 | 3,032.14 | 3,066.55 | 3,023.66 | 3,032.52 | 30,141.0M |
| 2022-10-28 | 3,109.59 | 3,117.15 | 3,048.70 | 3,056.00 | 29,207.9M |
| 2022-10-27 | 3,149.40 | 3,162.26 | 3,125.02 | 3,126.26 | 26,521.4M |
| 2022-10-26 | 3,120.56 | 3,173.79 | 3,120.56 | 3,143.60 | 26,823.9M |
| 2022-10-25 | 3,111.39 | 3,145.81 | 3,085.57 | 3,119.20 | 25,514.5M |
| 2022-10-24 | 3,180.12 | 3,211.24 | 3,107.23 | 3,120.10 | 29,759.3M |
| 2022-10-21 | 3,183.62 | 3,201.83 | 3,171.98 | 3,184.52 | 24,499.2M |
| 2022-10-20 | 3,174.48 | 3,217.44 | 3,158.11 | 3,180.48 | 24,446.4M |
| 2022-10-19 | 3,220.52 | 3,229.10 | 3,190.28 | 3,190.28 | 23,062.4M |
| 2022-10-18 | 3,243.33 | 3,248.55 | 3,221.58 | 3,228.64 | 24,535.9M |
| 2022-10-17 | 3,207.27 | 3,235.20 | 3,199.04 | 3,232.84 | 26,239.6M |
| 2022-10-14 | 3,180.53 | 3,232.15 | 3,180.53 | 3,219.29 | 27,696.2M |
| 2022-10-13 | 3,152.46 | 3,181.79 | 3,148.46 | 3,160.94 | 24,940.0M |
| 2022-10-12 | 3,119.52 | 3,170.52 | 3,074.78 | 3,170.52 | 24,765.1M |
| 2022-10-11 | 3,120.98 | 3,130.22 | 3,095.16 | 3,122.75 | 20,840.9M |
| 2022-10-10 | 3,172.22 | 3,174.83 | 3,110.67 | 3,116.85 | 24,309.9M |
| 2022-09-30 | 3,188.30 | 3,201.32 | 3,167.06 | 3,169.60 | 20,384.5M |
| 2022-09-29 | 3,214.88 | 3,224.54 | 3,171.43 | 3,187.27 | 22,976.1M |
| 2022-09-28 | 3,237.50 | 3,237.50 | 3,191.17 | 3,191.38 | 22,977.2M |
| 2022-09-27 | 3,203.37 | 3,242.70 | 3,194.86 | 3,242.51 | 23,228.7M |
| 2022-09-26 | 3,214.71 | 3,251.56 | 3,195.08 | 3,197.92 | 26,167.5M |
| 2022-09-23 | 3,255.64 | 3,274.46 | 3,219.54 | 3,236.52 | 24,254.7M |
| 2022-09-22 | 3,247.19 | 3,275.42 | 3,240.92 | 3,257.87 | 22,090.0M |
| 2022-09-21 | 3,265.27 | 3,279.78 | 3,239.35 | 3,266.51 | 23,270.4M |
| 2022-09-20 | 3,277.76 | 3,290.46 | 3,263.21 | 3,271.98 | 21,964.4M |
| 2022-09-19 | 3,272.30 | 3,285.75 | 3,249.83 | 3,264.91 | 24,883.9M |
| 2022-09-16 | 3,342.73 | 3,344.83 | 3,276.13 | 3,276.13 | 31,598.4M |
| 2022-09-15 | 3,404.76 | 3,410.24 | 3,326.54 | 3,353.31 | 32,482.7M |
| 2022-09-14 | 3,379.25 | 3,406.67 | 3,376.41 | 3,392.77 | 25,476.0M |
| 2022-09-13 | 3,428.88 | 3,435.30 | 3,415.85 | 3,420.26 | 27,576.6M |
| 2022-09-09 | 3,396.54 | 3,422.75 | 3,391.64 | 3,418.38 | 28,353.1M |
| 2022-09-08 | 3,401.05 | 3,409.65 | 3,388.80 | 3,390.66 | 28,127.7M |
| 2022-09-07 | 3,386.92 | 3,409.66 | 3,382.40 | 3,401.82 | 30,072.7M |
| 2022-09-06 | 3,361.63 | 3,400.06 | 3,357.23 | 3,398.82 | 31,845.5M |
| 2022-09-05 | 3,336.53 | 3,353.23 | 3,323.99 | 3,353.23 | 28,033.1M |
| 2022-09-02 | 3,342.52 | 3,351.53 | 3,325.87 | 3,339.17 | 25,015.9M |
| 2022-09-01 | 3,349.72 | 3,368.63 | 3,334.08 | 3,337.62 | 27,437.0M |
| 2022-08-31 | 3,370.65 | 3,386.91 | 3,336.95 | 3,355.60 | 34,393.0M |
| 2022-08-30 | 3,395.42 | 3,399.16 | 3,366.58 | 3,381.87 | 29,387.1M |
| 2022-08-29 | 3,356.47 | 3,396.00 | 3,352.17 | 3,396.00 | 29,658.0M |
| 2022-08-26 | 3,406.33 | 3,422.66 | 3,387.06 | 3,391.19 | 30,947.6M |
| 2022-08-25 | 3,377.83 | 3,403.91 | 3,352.32 | 3,401.72 | 33,565.0M |
| 2022-08-24 | 3,436.11 | 3,438.95 | 3,366.23 | 3,369.17 | 36,556.9M |
| 2022-08-23 | 3,431.09 | 3,441.80 | 3,418.75 | 3,433.02 | 31,600.3M |
| 2022-08-22 | 3,405.17 | 3,435.03 | 3,402.48 | 3,434.61 | 31,413.5M |
| 2022-08-19 | 3,432.25 | 3,443.66 | 3,413.89 | 3,413.93 | 33,311.3M |
| 2022-08-18 | 3,443.55 | 3,446.49 | 3,427.00 | 3,434.24 | 30,138.3M |
| 2022-08-17 | 3,438.98 | 3,453.66 | 3,419.32 | 3,450.03 | 32,570.5M |
| 2022-08-16 | 3,435.45 | 3,452.54 | 3,427.95 | 3,434.57 | 30,323.7M |
| 2022-08-15 | 3,424.44 | 3,443.81 | 3,417.58 | 3,432.65 | 28,672.3M |
| 2022-08-12 | 3,432.17 | 3,445.23 | 3,429.09 | 3,433.36 | 29,954.1M |
| 2022-08-11 | 3,398.26 | 3,438.40 | 3,392.52 | 3,438.40 | 30,010.6M |
| 2022-08-10 | 3,397.16 | 3,408.47 | 3,371.32 | 3,384.14 | 25,729.2M |
| 2022-08-09 | 3,390.08 | 3,403.84 | 3,381.48 | 3,402.43 | 25,933.2M |
| 2022-08-08 | 3,372.68 | 3,392.44 | 3,367.66 | 3,391.34 | 25,397.9M |
| 2022-08-05 | 3,347.93 | 3,383.25 | 3,336.65 | 3,381.24 | 27,442.6M |
| 2022-08-04 | 3,331.26 | 3,343.35 | 3,306.48 | 3,341.39 | 26,057.7M |
| 2022-08-03 | 3,341.24 | 3,371.22 | 3,310.32 | 3,314.75 | 32,454.0M |
| 2022-08-02 | 3,385.65 | 3,385.65 | 3,305.86 | 3,338.49 | 39,360.5M |
| 2022-08-01 | 3,401.99 | 3,420.31 | 3,379.89 | 3,415.75 | 29,189.8M |
| 2022-07-29 | 3,439.95 | 3,452.52 | 3,401.73 | 3,408.96 | 30,701.3M |
| 2022-07-28 | 3,445.01 | 3,463.91 | 3,434.01 | 3,439.74 | 28,768.9M |
| 2022-07-27 | 3,428.61 | 3,439.90 | 3,422.28 | 3,432.70 | 24,888.4M |
| 2022-07-26 | 3,410.11 | 3,439.72 | 3,401.55 | 3,434.54 | 25,927.4M |
| 2022-07-25 | 3,426.35 | 3,429.94 | 3,398.46 | 3,406.14 | 27,104.5M |
| 2022-07-22 | 3,433.05 | 3,451.36 | 3,402.23 | 3,426.60 | 30,044.6M |
| 2022-07-21 | 3,455.66 | 3,458.71 | 3,428.65 | 3,428.65 | 33,208.9M |
| 2022-07-20 | 3,449.42 | 3,466.87 | 3,445.39 | 3,463.05 | 30,127.8M |
| 2022-07-19 | 3,435.88 | 3,441.39 | 3,412.11 | 3,436.68 | 31,538.8M |
| 2022-07-18 | 3,390.09 | 3,435.64 | 3,380.73 | 3,435.22 | 34,801.4M |
| 2022-07-15 | 3,417.66 | 3,446.50 | 3,382.68 | 3,382.68 | 37,964.0M |
| 2022-07-14 | 3,434.73 | 3,457.39 | 3,417.87 | 3,439.04 | 35,556.1M |
| 2022-07-13 | 3,437.21 | 3,455.33 | 3,423.41 | 3,441.89 | 33,154.8M |
| 2022-07-12 | 3,466.01 | 3,478.62 | 3,434.40 | 3,439.07 | 33,435.8M |
| 2022-07-11 | 3,501.65 | 3,501.65 | 3,455.33 | 3,472.70 | 34,237.0M |
| 2022-07-08 | 3,542.95 | 3,549.18 | 3,515.32 | 3,517.37 | 32,259.9M |
| 2022-07-07 | 3,514.32 | 3,538.17 | 3,492.45 | 3,526.20 | 33,412.3M |
| 2022-07-06 | 3,554.02 | 3,554.02 | 3,493.32 | 3,516.65 | 38,427.3M |
| 2022-07-05 | 3,575.06 | 3,589.46 | 3,534.08 | 3,567.64 | 41,128.7M |
| 2022-07-04 | 3,544.24 | 3,569.27 | 3,525.65 | 3,569.07 | 35,740.6M |
| 2022-07-01 | 3,563.62 | 3,567.60 | 3,540.67 | 3,550.33 | 35,009.7M |
| 2022-06-30 | 3,520.29 | 3,581.24 | 3,520.29 | 3,561.89 | 38,078.9M |
| 2022-06-29 | 3,563.04 | 3,578.74 | 3,519.79 | 3,522.98 | 44,012.0M |
| 2022-06-28 | 3,539.93 | 3,576.10 | 3,520.17 | 3,573.04 | 41,161.8M |
| 2022-06-27 | 3,525.56 | 3,556.31 | 3,525.56 | 3,541.52 | 41,363.1M |
| 2022-06-24 | 3,484.37 | 3,517.94 | 3,482.52 | 3,510.59 | 39,037.5M |
| 2022-06-23 | 3,426.04 | 3,479.53 | 3,418.91 | 3,479.53 | 40,005.4M |
| 2022-06-22 | 3,468.01 | 3,470.02 | 3,423.39 | 3,424.06 | 37,520.9M |
| 2022-06-21 | 3,472.93 | 3,489.30 | 3,437.28 | 3,465.49 | 39,410.4M |
| 2022-06-20 | 3,474.80 | 3,493.94 | 3,450.91 | 3,474.54 | 41,281.3M |
| 2022-06-17 | 3,422.03 | 3,482.69 | 3,419.34 | 3,475.83 | 39,483.6M |
| 2022-06-16 | 3,465.12 | 3,478.59 | 3,434.60 | 3,442.85 | 43,268.9M |
| 2022-06-15 | 3,446.33 | 3,519.21 | 3,446.04 | 3,463.62 | 54,995.2M |
| 2022-06-14 | 3,378.20 | 3,446.36 | 3,348.35 | 3,446.12 | 45,002.4M |
| 2022-06-13 | 3,411.91 | 3,429.38 | 3,383.50 | 3,411.06 | 43,822.4M |
| 2022-06-10 | 3,367.67 | 3,443.72 | 3,364.15 | 3,441.79 | 43,944.3M |
| 2022-06-09 | 3,415.16 | 3,426.91 | 3,377.34 | 3,393.63 | 42,233.1M |
| 2022-06-08 | 3,399.98 | 3,422.71 | 3,369.60 | 3,419.70 | 43,376.3M |
| 2022-06-07 | 3,390.00 | 3,408.51 | 3,376.57 | 3,396.54 | 40,164.8M |
| 2022-06-06 | 3,349.85 | 3,391.70 | 3,333.85 | 3,390.95 | 42,142.4M |
| 2022-06-02 | 3,322.03 | 3,350.20 | 3,315.15 | 3,348.30 | 36,110.0M |
| 2022-06-01 | 3,331.87 | 3,343.33 | 3,311.25 | 3,334.46 | 36,506.7M |
| 2022-05-31 | 3,300.76 | 3,341.21 | 3,292.49 | 3,338.94 | 37,315.8M |
| 2022-05-30 | 3,292.55 | 3,301.78 | 3,272.65 | 3,299.85 | 34,876.0M |
| 2022-05-27 | 3,285.32 | 3,302.08 | 3,261.72 | 3,280.26 | 35,895.4M |
| 2022-05-26 | 3,260.61 | 3,283.48 | 3,227.04 | 3,272.82 | 36,988.0M |
| 2022-05-25 | 3,217.29 | 3,256.57 | 3,217.07 | 3,256.40 | 34,187.3M |
| 2022-05-24 | 3,300.04 | 3,304.36 | 3,218.12 | 3,218.12 | 41,587.7M |
| 2022-05-23 | 3,301.45 | 3,301.53 | 3,277.76 | 3,297.70 | 35,284.7M |
| 2022-05-20 | 3,256.04 | 3,297.33 | 3,256.04 | 3,297.33 | 37,180.5M |
| 2022-05-19 | 3,192.68 | 3,245.40 | 3,188.45 | 3,245.40 | 33,610.0M |
| 2022-05-18 | 3,244.61 | 3,254.68 | 3,218.67 | 3,233.80 | 31,456.2M |
| 2022-05-17 | 3,224.39 | 3,242.30 | 3,204.57 | 3,242.30 | 32,981.7M |
| 2022-05-16 | 3,249.61 | 3,251.74 | 3,210.59 | 3,221.49 | 33,778.7M |
| 2022-05-13 | 3,215.51 | 3,234.47 | 3,206.30 | 3,232.58 | 33,138.2M |
| 2022-05-12 | 3,191.07 | 3,219.81 | 3,178.70 | 3,201.84 | 34,412.9M |
| 2022-05-11 | 3,181.23 | 3,249.97 | 3,180.48 | 3,205.63 | 42,361.0M |
| 2022-05-10 | 3,108.14 | 3,190.07 | 3,099.40 | 3,181.72 | 37,029.3M |
| 2022-05-09 | 3,133.71 | 3,160.75 | 3,126.81 | 3,148.41 | 29,178.1M |
| 2022-05-06 | 3,155.91 | 3,176.24 | 3,136.40 | 3,145.63 | 34,289.7M |
| 2022-05-05 | 3,191.08 | 3,230.27 | 3,188.20 | 3,215.10 | 38,256.2M |
| 2022-04-29 | 3,129.51 | 3,194.88 | 3,110.79 | 3,193.33 | 42,344.4M |
| 2022-04-28 | 3,087.22 | 3,135.21 | 3,077.86 | 3,118.40 | 37,499.7M |
| 2022-04-27 | 3,004.42 | 3,101.28 | 3,001.10 | 3,100.34 | 42,268.4M |
| 2022-04-26 | 3,071.16 | 3,099.74 | 3,016.48 | 3,025.03 | 40,128.7M |
| 2022-04-25 | 3,179.98 | 3,190.09 | 3,069.16 | 3,069.17 | 43,306.5M |
| 2022-04-22 | 3,205.35 | 3,254.92 | 3,195.88 | 3,235.27 | 34,172.0M |
| 2022-04-21 | 3,289.28 | 3,312.87 | 3,217.18 | 3,227.82 | 39,155.4M |
| 2022-04-20 | 3,343.21 | 3,345.26 | 3,293.06 | 3,302.51 | 36,163.3M |
| 2022-04-19 | 3,345.53 | 3,362.06 | 3,327.29 | 3,347.55 | 33,959.9M |
| 2022-04-18 | 3,339.12 | 3,358.08 | 3,319.24 | 3,349.13 | 34,704.6M |
| 2022-04-15 | 3,365.03 | 3,385.23 | 3,354.09 | 3,365.69 | 40,720.8M |
| 2022-04-14 | 3,357.64 | 3,395.81 | 3,354.14 | 3,380.73 | 37,071.1M |
| 2022-04-13 | 3,353.55 | 3,380.58 | 3,336.55 | 3,339.98 | 39,063.3M |
| 2022-04-12 | 3,317.22 | 3,369.03 | 3,291.75 | 3,367.82 | 41,783.7M |
| 2022-04-11 | 3,395.64 | 3,395.64 | 3,308.19 | 3,319.34 | 42,370.9M |
| 2022-04-08 | 3,395.69 | 3,413.79 | 3,362.65 | 3,408.23 | 41,342.7M |
| 2022-04-07 | 3,424.95 | 3,448.51 | 3,392.13 | 3,392.36 | 40,219.3M |
| 2022-04-06 | 3,426.70 | 3,446.31 | 3,412.27 | 3,441.33 | 42,917.9M |
| 2022-04-01 | 3,390.19 | 3,445.39 | 3,381.40 | 3,440.64 | 37,785.3M |
| 2022-03-31 | 3,412.75 | 3,429.46 | 3,402.18 | 3,408.61 | 39,811.8M |
| 2022-03-30 | 3,372.26 | 3,423.74 | 3,370.90 | 3,423.74 | 36,634.3M |
| 2022-03-29 | 3,370.68 | 3,384.44 | 3,350.09 | 3,357.94 | 31,595.4M |
| 2022-03-28 | 3,338.27 | 3,385.55 | 3,311.70 | 3,369.07 | 34,470.5M |
| 2022-03-25 | 3,403.30 | 3,413.76 | 3,366.04 | 3,366.68 | 33,973.7M |
| 2022-03-24 | 3,412.70 | 3,424.03 | 3,392.28 | 3,406.56 | 32,875.5M |
| 2022-03-23 | 3,421.82 | 3,437.67 | 3,408.38 | 3,428.37 | 34,963.7M |
| 2022-03-22 | 3,405.82 | 3,436.91 | 3,395.34 | 3,416.64 | 36,093.4M |
| 2022-03-21 | 3,412.30 | 3,424.73 | 3,378.35 | 3,410.16 | 35,390.8M |
| 2022-03-18 | 3,361.48 | 3,417.75 | 3,351.19 | 3,407.57 | 37,266.2M |
| 2022-03-17 | 3,369.82 | 3,417.13 | 3,357.09 | 3,369.75 | 42,040.3M |
| 2022-03-16 | 3,257.28 | 3,330.77 | 3,168.68 | 3,323.35 | 44,420.8M |
| 2022-03-15 | 3,345.95 | 3,350.89 | 3,211.42 | 3,211.42 | 46,443.3M |
| 2022-03-14 | 3,429.31 | 3,456.54 | 3,378.68 | 3,378.68 | 33,772.8M |
| 2022-03-11 | 3,415.98 | 3,475.26 | 3,372.12 | 3,469.03 | 38,383.1M |
| 2022-03-10 | 3,471.40 | 3,486.57 | 3,449.42 | 3,454.57 | 37,802.2M |
| 2022-03-09 | 3,462.48 | 3,481.13 | 3,298.72 | 3,412.88 | 46,582.9M |
| 2022-03-08 | 3,534.65 | 3,546.28 | 3,445.26 | 3,451.81 | 41,548.5M |
| 2022-03-07 | 3,603.91 | 3,603.91 | 3,522.21 | 3,534.89 | 39,323.3M |
| 2022-03-04 | 3,626.37 | 3,642.01 | 3,602.98 | 3,613.44 | 39,322.7M |
| 2022-03-03 | 3,664.04 | 3,668.61 | 3,640.32 | 3,648.53 | 41,229.6M |
| 2022-03-02 | 3,645.49 | 3,654.27 | 3,633.68 | 3,651.71 | 32,900.0M |
| 2022-03-01 | 3,638.14 | 3,658.96 | 3,632.27 | 3,656.55 | 32,555.8M |
| 2022-02-28 | 3,616.02 | 3,628.66 | 3,590.05 | 3,628.66 | 34,543.3M |
| 2022-02-25 | 3,610.78 | 3,647.25 | 3,606.14 | 3,617.17 | 37,713.8M |
| 2022-02-24 | 3,641.22 | 3,654.42 | 3,563.44 | 3,594.62 | 48,789.9M |
| 2022-02-23 | 3,624.64 | 3,658.42 | 3,624.30 | 3,656.72 | 32,527.5M |
| 2022-02-22 | 3,640.17 | 3,640.28 | 3,602.81 | 3,623.20 | 32,589.9M |
| 2022-02-21 | 3,656.06 | 3,660.03 | 3,638.49 | 3,658.36 | 30,116.7M |
| 2022-02-18 | 3,617.44 | 3,658.51 | 3,612.61 | 3,658.51 | 29,482.2M |
| 2022-02-17 | 3,630.57 | 3,648.25 | 3,620.16 | 3,634.64 | 29,704.1M |
| 2022-02-16 | 3,623.07 | 3,641.91 | 3,619.62 | 3,632.27 | 27,480.5M |
| 2022-02-15 | 3,592.53 | 3,612.99 | 3,585.81 | 3,611.52 | 27,531.4M |
| 2022-02-14 | 3,617.42 | 3,623.13 | 3,579.32 | 3,593.40 | 31,498.8M |
| 2022-02-11 | 3,638.78 | 3,668.15 | 3,625.25 | 3,629.05 | 36,105.6M |
| 2022-02-10 | 3,648.92 | 3,656.20 | 3,630.35 | 3,653.11 | 35,541.6M |
| 2022-02-09 | 3,616.33 | 3,651.90 | 3,609.22 | 3,646.86 | 34,996.4M |
| 2022-02-08 | 3,592.91 | 3,618.84 | 3,552.99 | 3,618.24 | 36,583.3M |
| 2022-02-07 | 3,571.14 | 3,598.72 | 3,571.14 | 3,594.01 | 32,020.9M |
| 2022-01-28 | 3,570.99 | 3,580.92 | 3,517.42 | 3,522.48 | 29,050.2M |
| 2022-01-27 | 3,621.86 | 3,622.14 | 3,554.64 | 3,556.99 | 28,038.9M |
| 2022-01-26 | 3,607.80 | 3,628.13 | 3,581.65 | 3,621.42 | 27,494.7M |
| 2022-01-25 | 3,677.58 | 3,688.67 | 3,597.65 | 3,597.65 | 32,693.6M |
| 2022-01-24 | 3,676.45 | 3,701.05 | 3,668.16 | 3,693.10 | 28,001.2M |
| 2022-01-21 | 3,716.82 | 3,717.08 | 3,683.43 | 3,691.48 | 32,628.8M |
| 2022-01-20 | 3,726.71 | 3,747.80 | 3,710.35 | 3,725.56 | 37,934.2M |
| 2022-01-19 | 3,738.75 | 3,750.42 | 3,711.47 | 3,728.82 | 33,302.9M |
| 2022-01-18 | 3,711.69 | 3,751.04 | 3,700.64 | 3,741.12 | 37,695.3M |
| 2022-01-17 | 3,690.83 | 3,716.06 | 3,688.02 | 3,711.46 | 31,257.4M |
| 2022-01-14 | 3,713.99 | 3,718.54 | 3,687.93 | 3,689.96 | 37,673.1M |
| 2022-01-13 | 3,773.87 | 3,773.95 | 3,725.64 | 3,725.74 | 36,910.5M |
| 2022-01-12 | 3,749.86 | 3,772.31 | 3,743.48 | 3,770.09 | 34,286.1M |
| 2022-01-11 | 3,762.26 | 3,774.99 | 3,733.68 | 3,738.63 | 35,950.1M |
| 2022-01-10 | 3,744.22 | 3,766.03 | 3,725.80 | 3,766.03 | 35,601.3M |
| 2022-01-07 | 3,761.04 | 3,780.28 | 3,748.77 | 3,751.34 | 43,605.6M |
| 2022-01-06 | 3,752.88 | 3,766.86 | 3,730.49 | 3,757.99 | 37,116.5M |
| 2022-01-05 | 3,802.23 | 3,802.23 | 3,755.22 | 3,767.52 | 42,348.1M |
| 2022-01-04 | 3,824.18 | 3,827.00 | 3,783.15 | 3,806.50 | 40,463.5M |