8,814.80
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:59 | 8,797.20 | 8,797.20 | 8,766.50 | 8,766.50 | 20,663.2K |
| 10:00 | 8,768.60 | 8,768.60 | 8,768.50 | 8,768.50 | 11,613.3K |
| 10:01 | 8,764.30 | 8,764.30 | 8,762.90 | 8,762.90 | 6,247.7K |
| 10:02 | 8,761.90 | 8,761.90 | 8,751.60 | 8,751.60 | 8,415.4K |
| 10:03 | 8,751.10 | 8,751.10 | 8,749.70 | 8,749.70 | 4,242.2K |
| 10:04 | 8,754.90 | 8,754.90 | 8,751.10 | 8,751.10 | 2,745.4K |
| 10:05 | 8,748.60 | 8,750.70 | 8,748.60 | 8,750.70 | 3,538.4K |
| 10:06 | 8,750.80 | 8,750.80 | 8,749.10 | 8,749.10 | 3,321.3K |
| 10:07 | 8,747.50 | 8,747.50 | 8,743.40 | 8,743.40 | 2,380.1K |
| 10:08 | 8,742.80 | 8,747.50 | 8,742.80 | 8,747.50 | 1,695.0K |
| 10:09 | 8,748.20 | 8,748.20 | 8,745.90 | 8,745.90 | 2,339.8K |
| 10:10 | 8,744.10 | 8,744.30 | 8,744.10 | 8,744.30 | 2,767.1K |
| 10:11 | 8,746.50 | 8,746.50 | 8,745.80 | 8,745.80 | 2,160.1K |
| 10:12 | 8,745.40 | 8,746.50 | 8,745.40 | 8,746.50 | 3,599.9K |
| 10:13 | 8,745.50 | 8,745.50 | 8,742.80 | 8,742.80 | 1,888.4K |
| 10:14 | 8,741.20 | 8,741.20 | 8,737.80 | 8,737.80 | 3,482.0K |
| 10:15 | 8,737.40 | 8,738.90 | 8,737.40 | 8,738.90 | 3,499.5K |
| 10:16 | 8,738.70 | 8,741.00 | 8,738.70 | 8,741.00 | 2,990.7K |
| 10:17 | 8,738.60 | 8,738.60 | 8,736.40 | 8,736.40 | 2,195.6K |
| 10:18 | 8,738.30 | 8,741.90 | 8,738.30 | 8,741.90 | 1,913.7K |
| 10:19 | 8,740.90 | 8,741.60 | 8,740.90 | 8,741.60 | 1,277.7K |
| 10:20 | 8,741.40 | 8,745.70 | 8,741.40 | 8,745.70 | 2,909.6K |
| 10:21 | 8,745.30 | 8,745.30 | 8,744.90 | 8,744.90 | 2,944.0K |
| 10:22 | 8,745.90 | 8,746.50 | 8,745.90 | 8,746.50 | 2,958.1K |
| 10:23 | 8,745.70 | 8,745.70 | 8,743.90 | 8,743.90 | 1,638.6K |
| 10:24 | 8,744.30 | 8,745.80 | 8,744.30 | 8,745.80 | 1,849.3K |
| 10:25 | 8,744.00 | 8,744.90 | 8,744.00 | 8,744.90 | 3,103.6K |
| 10:26 | 8,745.70 | 8,745.70 | 8,745.60 | 8,745.60 | 1,615.1K |
| 10:27 | 8,745.40 | 8,746.40 | 8,745.40 | 8,746.40 | 1,040.8K |
| 10:28 | 8,745.20 | 8,745.70 | 8,745.20 | 8,745.70 | 2,163.1K |
| 10:29 | 8,747.20 | 8,747.20 | 8,746.90 | 8,746.90 | 10,570.9K |
| 10:30 | 8,746.20 | 8,746.20 | 8,746.20 | 8,746.20 | 1,813.6K |
| 10:31 | 8,746.90 | 8,747.30 | 8,746.90 | 8,747.30 | 1,450.7K |
| 10:32 | 8,747.10 | 8,747.10 | 8,744.20 | 8,744.20 | 1,747.3K |
| 10:33 | 8,744.70 | 8,745.00 | 8,744.70 | 8,745.00 | 1,047.0K |
| 10:34 | 8,743.90 | 8,743.90 | 8,742.80 | 8,742.80 | 5,526.8K |
| 10:35 | 8,742.00 | 8,742.50 | 8,742.00 | 8,742.50 | 1,713.7K |
| 10:36 | 8,742.10 | 8,742.10 | 8,739.30 | 8,739.30 | 1,503.0K |
| 10:37 | 8,738.80 | 8,739.10 | 8,738.80 | 8,739.10 | 1,060.6K |
| 10:38 | 8,738.30 | 8,740.10 | 8,738.30 | 8,740.10 | 1,521.6K |
| 10:39 | 8,741.30 | 8,741.30 | 8,740.30 | 8,740.30 | 1,194.7K |
| 10:40 | 8,740.00 | 8,740.40 | 8,740.00 | 8,740.40 | 1,583.3K |
| 10:41 | 8,740.10 | 8,740.80 | 8,740.10 | 8,740.80 | 1,363.4K |
| 10:42 | 8,740.30 | 8,740.50 | 8,740.30 | 8,740.50 | 1,163.5K |
| 10:43 | 8,741.50 | 8,743.30 | 8,741.50 | 8,743.30 | 2,464.9K |
| 10:44 | 8,743.90 | 8,745.20 | 8,743.90 | 8,745.20 | 2,347.8K |
| 10:45 | 8,745.30 | 8,745.30 | 8,745.10 | 8,745.10 | 1,882.6K |
| 10:46 | 8,746.20 | 8,748.60 | 8,746.20 | 8,748.60 | 1,007.9K |
| 10:47 | 8,747.60 | 8,747.60 | 8,746.80 | 8,746.80 | 1,825.6K |
| 10:48 | 8,744.60 | 8,744.60 | 8,744.10 | 8,744.10 | 2,025.4K |
| 10:49 | 8,744.00 | 8,744.00 | 8,743.80 | 8,743.80 | 1,767.5K |
| 10:50 | 8,743.80 | 8,744.00 | 8,743.80 | 8,744.00 | 1,128.2K |
| 10:51 | 8,742.40 | 8,742.40 | 8,742.10 | 8,742.10 | 2,048.1K |
| 10:52 | 8,741.70 | 8,741.70 | 8,740.60 | 8,740.60 | 2,471.2K |
| 10:53 | 8,741.70 | 8,742.30 | 8,741.70 | 8,742.30 | 1,259.1K |
| 10:54 | 8,740.10 | 8,740.10 | 8,738.60 | 8,738.60 | 1,476.6K |
| 10:55 | 8,739.20 | 8,739.20 | 8,738.20 | 8,738.20 | 981.9K |
| 10:56 | 8,738.10 | 8,738.90 | 8,738.10 | 8,738.90 | 2,147.9K |
| 10:57 | 8,739.00 | 8,739.40 | 8,739.00 | 8,739.40 | 4,834.2K |
| 10:58 | 8,740.10 | 8,740.10 | 8,738.80 | 8,738.80 | 2,562.3K |
| 10:59 | 8,738.20 | 8,738.20 | 8,736.10 | 8,736.10 | 1,351.6K |
| 11:00 | 8,735.60 | 8,735.60 | 8,735.40 | 8,735.40 | 1,896.5K |
| 11:01 | 8,736.40 | 8,736.40 | 8,735.50 | 8,735.50 | 2,157.4K |
| 11:02 | 8,735.60 | 8,735.70 | 8,735.60 | 8,735.70 | 1,357.2K |
| 11:03 | 8,734.50 | 8,734.50 | 8,733.30 | 8,733.30 | 2,277.6K |
| 11:04 | 8,732.90 | 8,732.90 | 8,732.20 | 8,732.20 | 1,887.0K |
| 11:05 | 8,732.50 | 8,733.20 | 8,732.50 | 8,733.20 | 863.2K |
| 11:06 | 8,734.00 | 8,734.40 | 8,734.00 | 8,734.40 | 1,194.6K |
| 11:07 | 8,734.00 | 8,734.00 | 8,733.00 | 8,733.00 | 1,122.2K |
| 11:08 | 8,731.60 | 8,731.60 | 8,731.60 | 8,731.60 | 993.4K |
| 11:09 | 8,731.70 | 8,731.70 | 8,730.30 | 8,730.30 | 1,268.6K |
| 11:10 | 8,730.00 | 8,730.00 | 8,728.40 | 8,728.40 | 2,179.3K |
| 11:11 | 8,727.40 | 8,729.40 | 8,727.40 | 8,729.40 | 1,907.0K |
| 11:12 | 8,729.40 | 8,730.60 | 8,729.40 | 8,730.60 | 1,512.1K |
| 11:13 | 8,730.20 | 8,731.20 | 8,730.20 | 8,731.20 | 1,316.9K |
| 11:14 | 8,732.90 | 8,734.90 | 8,732.90 | 8,734.90 | 1,314.6K |
| 11:15 | 8,734.90 | 8,734.90 | 8,734.60 | 8,734.60 | 978.7K |
| 11:16 | 8,732.20 | 8,732.20 | 8,732.00 | 8,732.00 | 1,408.7K |
| 11:17 | 8,732.40 | 8,732.40 | 8,731.50 | 8,731.50 | 564.4K |
| 11:18 | 8,730.00 | 8,730.40 | 8,730.00 | 8,730.40 | 1,495.5K |
| 11:19 | 8,730.90 | 8,731.40 | 8,730.90 | 8,731.40 | 2,820.8K |
| 11:20 | 8,729.90 | 8,730.10 | 8,729.90 | 8,730.10 | 816.9K |
| 11:21 | 8,730.50 | 8,732.30 | 8,730.50 | 8,732.30 | 1,354.6K |
| 11:22 | 8,732.10 | 8,732.10 | 8,732.00 | 8,732.00 | 860.3K |
| 11:23 | 8,731.90 | 8,731.90 | 8,730.60 | 8,730.60 | 886.8K |
| 11:24 | 8,730.90 | 8,731.30 | 8,730.90 | 8,731.30 | 1,584.6K |
| 11:25 | 8,731.10 | 8,731.10 | 8,731.10 | 8,731.10 | 1,662.6K |
| 11:26 | 8,732.60 | 8,732.60 | 8,732.20 | 8,732.20 | 913.0K |
| 11:27 | 8,732.60 | 8,732.80 | 8,732.60 | 8,732.80 | 1,208.5K |
| 11:28 | 8,734.60 | 8,734.80 | 8,734.60 | 8,734.80 | 607.9K |
| 11:29 | 8,735.30 | 8,736.80 | 8,735.30 | 8,736.80 | 1,035.3K |
| 11:30 | 8,737.50 | 8,737.50 | 8,736.40 | 8,736.40 | 1,241.0K |
| 11:31 | 8,736.80 | 8,736.80 | 8,736.20 | 8,736.20 | 1,729.9K |
| 11:32 | 8,735.80 | 8,735.80 | 8,734.30 | 8,734.30 | 981.0K |
| 11:33 | 8,732.60 | 8,732.60 | 8,731.60 | 8,731.60 | 1,710.6K |
| 11:34 | 8,727.50 | 8,727.50 | 8,724.70 | 8,724.70 | 2,487.2K |
| 11:35 | 8,724.60 | 8,724.60 | 8,723.40 | 8,723.40 | 1,877.9K |
| 11:36 | 8,725.30 | 8,726.20 | 8,725.30 | 8,726.20 | 685.1K |
| 11:37 | 8,726.10 | 8,726.10 | 8,725.70 | 8,725.70 | 608.1K |
| 11:38 | 8,723.50 | 8,723.50 | 8,721.40 | 8,721.40 | 2,178.6K |
| 11:39 | 8,722.60 | 8,722.60 | 8,719.30 | 8,719.30 | 2,593.5K |
| 11:40 | 8,718.70 | 8,718.70 | 8,717.20 | 8,717.20 | 2,004.3K |
| 11:41 | 8,717.00 | 8,717.00 | 8,714.90 | 8,714.90 | 3,390.5K |
| 11:42 | 8,713.20 | 8,713.60 | 8,713.20 | 8,713.60 | 1,661.8K |
| 11:43 | 8,716.00 | 8,716.00 | 8,715.10 | 8,715.10 | 2,216.8K |
| 11:44 | 8,715.50 | 8,715.50 | 8,715.30 | 8,715.30 | 1,722.6K |
| 11:45 | 8,713.80 | 8,713.80 | 8,713.80 | 8,713.80 | 1,350.8K |
| 11:46 | 8,714.80 | 8,714.80 | 8,713.00 | 8,713.00 | 1,653.0K |
| 11:47 | 8,713.10 | 8,713.10 | 8,712.90 | 8,712.90 | 2,570.5K |
| 11:48 | 8,714.60 | 8,714.60 | 8,713.60 | 8,713.60 | 2,742.8K |
| 11:49 | 8,713.70 | 8,714.80 | 8,713.70 | 8,714.80 | 4,451.4K |
| 11:50 | 8,717.20 | 8,717.20 | 8,716.10 | 8,716.10 | 1,384.2K |
| 11:51 | 8,716.90 | 8,716.90 | 8,716.10 | 8,716.10 | 1,583.0K |
| 11:52 | 8,716.40 | 8,716.40 | 8,715.00 | 8,715.00 | 2,825.8K |
| 11:53 | 8,715.30 | 8,715.30 | 8,714.70 | 8,714.70 | 1,201.7K |
| 11:54 | 8,714.60 | 8,714.60 | 8,710.70 | 8,710.70 | 1,680.9K |
| 11:55 | 8,710.00 | 8,710.00 | 8,708.60 | 8,708.60 | 950.2K |
| 11:56 | 8,705.60 | 8,707.70 | 8,705.60 | 8,707.70 | 2,035.2K |
| 11:57 | 8,708.50 | 8,708.50 | 8,707.50 | 8,707.50 | 1,516.1K |
| 11:58 | 8,708.70 | 8,709.40 | 8,708.70 | 8,709.40 | 1,614.8K |
| 11:59 | 8,708.70 | 8,708.70 | 8,707.60 | 8,707.60 | 1,078.2K |
| 12:00 | 8,707.60 | 8,707.60 | 8,702.90 | 8,702.90 | 0.0K |
| 12:01 | 8,703.70 | 8,703.70 | 8,703.20 | 8,703.20 | 2,556.7K |
| 12:02 | 8,703.30 | 8,703.30 | 8,700.60 | 8,700.60 | 325.8K |
| 12:03 | 8,702.00 | 8,703.30 | 8,702.00 | 8,703.30 | 460.2K |
| 12:04 | 8,704.90 | 8,707.30 | 8,704.90 | 8,707.30 | 691.3K |
| 12:05 | 8,708.50 | 8,708.50 | 8,707.80 | 8,707.80 | 760.3K |
| 12:06 | 8,707.80 | 8,707.80 | 8,707.80 | 8,707.80 | 936.1K |
| 12:07 | 8,707.60 | 8,709.10 | 8,707.60 | 8,709.10 | 716.5K |
| 12:08 | 8,709.20 | 8,710.80 | 8,709.20 | 8,710.80 | 717.7K |
| 12:09 | 8,711.10 | 8,711.50 | 8,711.10 | 8,711.50 | 1,009.0K |
| 12:10 | 8,712.30 | 8,714.00 | 8,712.30 | 8,714.00 | 1,598.0K |
| 12:11 | 8,714.80 | 8,716.10 | 8,714.80 | 8,716.10 | 2,437.6K |
| 12:12 | 8,715.70 | 8,717.20 | 8,715.70 | 8,717.20 | 379.4K |
| 12:13 | 8,717.00 | 8,717.90 | 8,717.00 | 8,717.90 | 907.3K |
| 12:14 | 8,717.30 | 8,717.30 | 8,715.50 | 8,715.50 | 1,852.6K |
| 12:15 | 8,715.30 | 8,715.30 | 8,714.90 | 8,714.90 | 1,526.8K |
| 12:16 | 8,715.20 | 8,715.80 | 8,715.20 | 8,715.80 | 681.3K |
| 12:17 | 8,715.30 | 8,715.40 | 8,715.30 | 8,715.40 | 1,635.8K |
| 12:18 | 8,715.60 | 8,715.90 | 8,715.60 | 8,715.90 | 2,143.2K |
| 12:19 | 8,715.00 | 8,715.00 | 8,714.40 | 8,714.40 | 1,670.4K |
| 12:20 | 8,714.80 | 8,714.80 | 8,713.40 | 8,713.40 | 797.2K |
| 12:21 | 8,713.60 | 8,713.60 | 8,712.50 | 8,712.50 | 1,848.6K |
| 12:22 | 8,712.10 | 8,712.70 | 8,712.10 | 8,712.70 | 1,431.4K |
| 12:23 | 8,711.80 | 8,713.30 | 8,711.80 | 8,713.30 | 1,454.0K |
| 12:24 | 8,713.30 | 8,715.90 | 8,713.30 | 8,715.90 | 1,070.0K |
| 12:25 | 8,714.30 | 8,714.30 | 8,713.70 | 8,713.70 | 1,885.9K |
| 12:26 | 8,711.70 | 8,713.20 | 8,711.70 | 8,713.20 | 1,612.2K |
| 12:27 | 8,714.50 | 8,714.60 | 8,714.50 | 8,714.60 | 1,624.1K |
| 12:28 | 8,716.60 | 8,716.70 | 8,716.60 | 8,716.70 | 904.5K |
| 12:29 | 8,716.90 | 8,718.00 | 8,716.90 | 8,718.00 | 6,553.7K |
| 12:30 | 8,719.40 | 8,719.40 | 8,718.80 | 8,718.80 | 822.8K |
| 12:31 | 8,717.10 | 8,717.10 | 8,715.70 | 8,715.70 | 1,509.9K |
| 12:32 | 8,713.80 | 8,713.80 | 8,713.20 | 8,713.20 | 2,461.6K |
| 12:33 | 8,712.90 | 8,712.90 | 8,712.90 | 8,712.90 | 711.3K |
| 12:34 | 8,713.20 | 8,713.20 | 8,711.10 | 8,711.10 | 1,068.8K |
| 12:35 | 8,709.90 | 8,709.90 | 8,709.70 | 8,709.70 | 1,386.4K |
| 12:36 | 8,711.10 | 8,711.10 | 8,711.10 | 8,711.10 | 1,410.4K |
| 12:37 | 8,711.60 | 8,711.70 | 8,711.60 | 8,711.70 | 1,605.9K |
| 12:38 | 8,710.50 | 8,711.00 | 8,710.50 | 8,711.00 | 814.5K |
| 12:39 | 8,711.70 | 8,711.70 | 8,711.40 | 8,711.40 | 1,799.1K |
| 12:40 | 8,711.40 | 8,711.40 | 8,711.00 | 8,711.00 | 1,757.6K |
| 12:41 | 8,710.20 | 8,710.20 | 8,708.40 | 8,708.40 | 1,623.9K |
| 12:42 | 8,709.90 | 8,711.00 | 8,709.90 | 8,711.00 | 1,427.9K |
| 12:43 | 8,711.80 | 8,712.00 | 8,711.80 | 8,712.00 | 3,571.4K |
| 12:44 | 8,713.30 | 8,713.30 | 8,712.60 | 8,712.60 | 1,260.9K |
| 12:45 | 8,713.70 | 8,715.00 | 8,713.70 | 8,715.00 | 1,150.6K |
| 12:46 | 8,714.10 | 8,714.10 | 8,712.90 | 8,712.90 | 1,700.0K |
| 12:47 | 8,713.10 | 8,715.70 | 8,713.10 | 8,715.70 | 2,392.1K |
| 12:48 | 8,715.70 | 8,715.70 | 8,715.30 | 8,715.30 | 1,859.8K |
| 12:49 | 8,714.40 | 8,714.40 | 8,714.30 | 8,714.30 | 1,594.8K |
| 12:50 | 8,713.60 | 8,713.60 | 8,712.70 | 8,712.70 | 1,386.7K |
| 12:51 | 8,713.50 | 8,713.50 | 8,711.20 | 8,711.20 | 1,113.2K |
| 12:52 | 8,710.20 | 8,710.70 | 8,710.20 | 8,710.70 | 3,949.2K |
| 12:53 | 8,711.70 | 8,711.70 | 8,711.10 | 8,711.10 | 1,715.8K |
| 12:54 | 8,710.20 | 8,711.30 | 8,710.20 | 8,711.30 | 1,286.1K |
| 12:55 | 8,710.80 | 8,710.80 | 8,709.90 | 8,709.90 | 1,390.9K |
| 12:56 | 8,709.30 | 8,709.30 | 8,708.10 | 8,708.10 | 1,823.4K |
| 12:57 | 8,706.10 | 8,706.10 | 8,705.80 | 8,705.80 | 840.0K |
| 12:58 | 8,704.90 | 8,704.90 | 8,704.90 | 8,704.90 | 1,893.2K |
| 12:59 | 8,705.90 | 8,706.60 | 8,705.90 | 8,706.60 | 969.1K |
| 13:00 | 8,707.10 | 8,707.10 | 8,705.80 | 8,705.80 | 1,309.9K |
| 13:01 | 8,706.30 | 8,707.40 | 8,706.30 | 8,707.40 | 1,410.0K |
| 13:02 | 8,707.10 | 8,708.20 | 8,707.10 | 8,708.20 | 1,131.2K |
| 13:03 | 8,707.30 | 8,707.70 | 8,707.30 | 8,707.70 | 1,800.3K |
| 13:04 | 8,708.90 | 8,710.70 | 8,708.90 | 8,710.70 | 1,746.2K |
| 13:05 | 8,710.60 | 8,712.80 | 8,710.60 | 8,712.80 | 1,069.0K |
| 13:06 | 8,714.00 | 8,714.00 | 8,713.30 | 8,713.30 | 777.8K |
| 13:07 | 8,713.90 | 8,713.90 | 8,713.00 | 8,713.00 | 1,269.3K |
| 13:08 | 8,713.40 | 8,713.40 | 8,712.10 | 8,712.10 | 919.2K |
| 13:09 | 8,711.30 | 8,711.60 | 8,711.30 | 8,711.60 | 1,108.6K |
| 13:10 | 8,711.00 | 8,712.50 | 8,711.00 | 8,712.50 | 2,050.3K |
| 13:11 | 8,712.00 | 8,712.00 | 8,712.00 | 8,712.00 | 1,212.3K |
| 13:12 | 8,711.20 | 8,711.20 | 8,710.40 | 8,710.40 | 1,447.8K |
| 13:13 | 8,709.70 | 8,709.90 | 8,709.70 | 8,709.90 | 1,541.0K |
| 13:14 | 8,708.00 | 8,708.80 | 8,708.00 | 8,708.80 | 1,653.9K |
| 13:15 | 8,709.00 | 8,709.50 | 8,709.00 | 8,709.50 | 508.9K |
| 13:16 | 8,709.20 | 8,709.30 | 8,709.20 | 8,709.30 | 582.2K |
| 13:17 | 8,707.30 | 8,707.30 | 8,706.20 | 8,706.20 | 1,271.6K |
| 13:18 | 8,706.00 | 8,706.30 | 8,706.00 | 8,706.30 | 866.9K |
| 13:19 | 8,707.90 | 8,708.50 | 8,707.90 | 8,708.50 | 1,075.3K |
| 13:20 | 8,709.00 | 8,709.30 | 8,709.00 | 8,709.30 | 1,675.9K |
| 13:21 | 8,709.30 | 8,710.60 | 8,709.30 | 8,710.60 | 815.2K |
| 13:22 | 8,710.00 | 8,710.70 | 8,710.00 | 8,710.70 | 935.1K |
| 13:23 | 8,708.90 | 8,708.90 | 8,707.90 | 8,707.90 | 876.4K |
| 13:24 | 8,707.30 | 8,708.60 | 8,707.30 | 8,708.60 | 1,064.6K |
| 13:25 | 8,708.80 | 8,708.80 | 8,708.30 | 8,708.30 | 1,204.5K |
| 13:26 | 8,708.00 | 8,708.20 | 8,708.00 | 8,708.20 | 819.4K |
| 13:27 | 8,707.90 | 8,708.30 | 8,707.90 | 8,708.30 | 1,779.8K |
| 13:28 | 8,710.00 | 8,711.00 | 8,710.00 | 8,711.00 | 1,118.2K |
| 13:29 | 8,711.10 | 8,711.10 | 8,710.60 | 8,710.60 | 526.5K |
| 13:30 | 8,709.80 | 8,709.80 | 8,709.10 | 8,709.10 | 835.4K |
| 13:31 | 8,708.90 | 8,709.40 | 8,708.90 | 8,709.40 | 1,092.1K |
| 13:32 | 8,709.10 | 8,709.10 | 8,709.10 | 8,709.10 | 897.1K |
| 13:33 | 8,709.70 | 8,709.70 | 8,709.40 | 8,709.40 | 2,005.4K |
| 13:34 | 8,709.60 | 8,710.70 | 8,709.60 | 8,710.70 | 1,723.7K |
| 13:35 | 8,709.90 | 8,709.90 | 8,709.50 | 8,709.50 | 885.9K |
| 13:36 | 8,709.70 | 8,712.20 | 8,709.70 | 8,712.20 | 1,570.1K |
| 13:37 | 8,713.00 | 8,713.00 | 8,712.80 | 8,712.80 | 1,014.8K |
| 13:38 | 8,712.40 | 8,712.40 | 8,711.20 | 8,711.20 | 1,252.7K |
| 13:39 | 8,711.90 | 8,713.00 | 8,711.90 | 8,713.00 | 749.7K |
| 13:40 | 8,714.70 | 8,716.30 | 8,714.70 | 8,716.30 | 1,241.9K |
| 13:41 | 8,715.90 | 8,716.00 | 8,715.90 | 8,716.00 | 874.4K |
| 13:42 | 8,716.30 | 8,716.40 | 8,716.30 | 8,716.40 | 708.0K |
| 13:43 | 8,715.80 | 8,716.70 | 8,715.80 | 8,716.70 | 1,110.5K |
| 13:44 | 8,717.00 | 8,717.00 | 8,715.30 | 8,715.30 | 1,492.0K |
| 13:45 | 8,716.60 | 8,716.60 | 8,713.60 | 8,713.60 | 2,724.1K |
| 13:46 | 8,712.40 | 8,712.40 | 8,712.10 | 8,712.10 | 1,237.6K |
| 13:47 | 8,710.60 | 8,710.60 | 8,710.60 | 8,710.60 | 1,011.9K |
| 13:48 | 8,710.70 | 8,710.70 | 8,710.40 | 8,710.40 | 2,070.5K |
| 13:49 | 8,710.30 | 8,710.30 | 8,710.00 | 8,710.00 | 1,763.9K |
| 13:50 | 8,709.60 | 8,710.00 | 8,709.60 | 8,710.00 | 3,436.1K |
| 13:51 | 8,710.20 | 8,710.30 | 8,710.20 | 8,710.30 | 1,659.9K |
| 13:52 | 8,710.00 | 8,710.40 | 8,710.00 | 8,710.40 | 1,079.5K |
| 13:53 | 8,710.10 | 8,710.30 | 8,710.10 | 8,710.30 | 1,403.3K |
| 13:54 | 8,709.90 | 8,709.90 | 8,708.90 | 8,708.90 | 763.3K |
| 13:55 | 8,708.00 | 8,708.10 | 8,708.00 | 8,708.10 | 2,609.7K |
| 13:56 | 8,709.80 | 8,710.00 | 8,709.80 | 8,710.00 | 1,918.6K |
| 13:57 | 8,709.00 | 8,709.00 | 8,708.80 | 8,708.80 | 1,324.6K |
| 13:58 | 8,709.90 | 8,710.40 | 8,709.90 | 8,710.40 | 661.4K |
| 13:59 | 8,709.50 | 8,709.50 | 8,709.50 | 8,709.50 | 1,309.3K |
| 14:00 | 8,709.50 | 8,709.50 | 8,709.00 | 8,709.00 | 1,182.4K |
| 14:01 | 8,706.70 | 8,706.70 | 8,705.80 | 8,705.80 | 854.3K |
| 14:02 | 8,706.30 | 8,706.30 | 8,705.70 | 8,705.70 | 1,659.9K |
| 14:03 | 8,706.20 | 8,708.70 | 8,706.20 | 8,708.70 | 3,018.7K |
| 14:04 | 8,710.30 | 8,710.50 | 8,710.30 | 8,710.50 | 1,575.9K |
| 14:05 | 8,710.80 | 8,710.80 | 8,709.60 | 8,709.60 | 1,311.4K |
| 14:06 | 8,710.80 | 8,710.80 | 8,710.40 | 8,710.40 | 998.6K |
| 14:07 | 8,710.10 | 8,710.10 | 8,709.50 | 8,709.50 | 1,421.7K |
| 14:08 | 8,709.30 | 8,711.20 | 8,709.30 | 8,711.20 | 1,342.6K |
| 14:09 | 8,711.80 | 8,711.80 | 8,711.80 | 8,711.80 | 3,421.5K |
| 14:10 | 8,710.20 | 8,710.90 | 8,710.20 | 8,710.90 | 1,671.9K |
| 14:11 | 8,710.60 | 8,710.60 | 8,710.00 | 8,710.00 | 1,111.2K |
| 14:12 | 8,707.60 | 8,707.80 | 8,707.60 | 8,707.80 | 1,317.2K |
| 14:13 | 8,706.70 | 8,706.70 | 8,706.50 | 8,706.50 | 1,860.5K |
| 14:14 | 8,704.50 | 8,705.30 | 8,704.50 | 8,705.30 | 4,664.0K |
| 14:15 | 8,706.40 | 8,706.40 | 8,705.80 | 8,705.80 | 1,776.8K |
| 14:16 | 8,704.80 | 8,706.90 | 8,704.80 | 8,706.90 | 3,773.2K |
| 14:17 | 8,707.60 | 8,707.70 | 8,707.60 | 8,707.70 | 904.3K |
| 14:18 | 8,705.40 | 8,705.40 | 8,704.00 | 8,704.00 | 2,447.3K |
| 14:19 | 8,703.30 | 8,703.30 | 8,702.20 | 8,702.20 | 1,495.1K |
| 14:20 | 8,700.50 | 8,700.70 | 8,700.50 | 8,700.70 | 987.1K |
| 14:21 | 8,699.80 | 8,699.80 | 8,699.70 | 8,699.70 | 3,038.8K |
| 14:22 | 8,699.50 | 8,700.20 | 8,699.50 | 8,700.20 | 2,312.5K |
| 14:23 | 8,699.40 | 8,699.40 | 8,698.10 | 8,698.10 | 1,432.6K |
| 14:24 | 8,698.20 | 8,698.20 | 8,697.30 | 8,697.30 | 941.8K |
| 14:25 | 8,697.10 | 8,701.70 | 8,697.10 | 8,701.70 | 1,951.9K |
| 14:26 | 8,702.50 | 8,703.00 | 8,702.50 | 8,703.00 | 865.6K |
| 14:27 | 8,703.50 | 8,703.50 | 8,703.40 | 8,703.40 | 724.2K |
| 14:28 | 8,703.70 | 8,707.10 | 8,703.70 | 8,707.10 | 1,193.5K |
| 14:29 | 8,707.90 | 8,707.90 | 8,707.00 | 8,707.00 | 1,321.4K |
| 14:30 | 8,706.50 | 8,706.50 | 8,704.40 | 8,704.40 | 2,167.1K |
| 14:31 | 8,703.80 | 8,704.10 | 8,703.80 | 8,704.10 | 2,788.5K |
| 14:32 | 8,706.10 | 8,708.30 | 8,706.10 | 8,708.30 | 1,527.3K |
| 14:33 | 8,706.10 | 8,706.10 | 8,705.00 | 8,705.00 | 1,421.3K |
| 14:34 | 8,705.60 | 8,706.30 | 8,705.60 | 8,706.30 | 699.7K |
| 14:35 | 8,706.70 | 8,706.70 | 8,705.40 | 8,705.40 | 1,423.0K |
| 14:36 | 8,706.20 | 8,706.20 | 8,706.20 | 8,706.20 | 8,392.6K |
| 14:37 | 8,706.40 | 8,706.80 | 8,706.40 | 8,706.80 | 1,503.4K |
| 14:38 | 8,706.00 | 8,706.00 | 8,705.60 | 8,705.60 | 894.2K |
| 14:39 | 8,706.20 | 8,707.40 | 8,706.20 | 8,707.40 | 939.2K |
| 14:40 | 8,706.00 | 8,706.00 | 8,705.20 | 8,705.20 | 1,160.6K |
| 14:41 | 8,705.70 | 8,706.40 | 8,705.70 | 8,706.40 | 880.9K |
| 14:42 | 8,706.30 | 8,706.30 | 8,706.30 | 8,706.30 | 664.1K |
| 14:43 | 8,706.30 | 8,706.80 | 8,706.30 | 8,706.80 | 1,014.8K |
| 14:44 | 8,707.20 | 8,708.00 | 8,707.20 | 8,708.00 | 1,185.3K |
| 14:45 | 8,705.20 | 8,705.50 | 8,705.20 | 8,705.50 | 1,114.5K |
| 14:46 | 8,704.50 | 8,704.50 | 8,703.90 | 8,703.90 | 870.5K |
| 14:47 | 8,705.00 | 8,705.00 | 8,704.90 | 8,704.90 | 1,883.4K |
| 14:48 | 8,705.30 | 8,705.60 | 8,705.30 | 8,705.60 | 1,346.1K |
| 14:49 | 8,704.50 | 8,704.50 | 8,704.50 | 8,704.50 | 1,996.0K |
| 14:50 | 8,705.20 | 8,707.10 | 8,705.20 | 8,707.10 | 1,920.5K |
| 14:51 | 8,706.90 | 8,707.10 | 8,706.90 | 8,707.10 | 2,670.7K |
| 14:52 | 8,706.70 | 8,706.70 | 8,706.70 | 8,706.70 | 1,549.3K |
| 14:53 | 8,706.30 | 8,707.70 | 8,706.30 | 8,707.70 | 1,640.8K |
| 14:54 | 8,707.90 | 8,707.90 | 8,707.80 | 8,707.80 | 1,602.0K |
| 14:55 | 8,708.70 | 8,708.90 | 8,708.70 | 8,708.90 | 1,888.2K |
| 14:56 | 8,708.50 | 8,708.70 | 8,708.50 | 8,708.70 | 2,980.7K |
| 14:57 | 8,709.00 | 8,709.60 | 8,709.00 | 8,709.60 | 1,079.2K |
| 14:58 | 8,708.60 | 8,708.60 | 8,708.30 | 8,708.30 | 1,161.4K |
| 14:59 | 8,708.00 | 8,708.00 | 8,708.00 | 8,708.00 | 1,814.6K |
| 15:00 | 8,707.70 | 8,708.60 | 8,707.70 | 8,708.60 | 1,313.5K |
| 15:01 | 8,708.80 | 8,708.80 | 8,708.30 | 8,708.30 | 2,670.6K |
| 15:02 | 8,707.50 | 8,707.50 | 8,707.40 | 8,707.40 | 1,559.9K |
| 15:03 | 8,705.50 | 8,706.30 | 8,705.50 | 8,706.30 | 2,032.3K |
| 15:04 | 8,706.40 | 8,707.30 | 8,706.40 | 8,707.30 | 1,249.4K |
| 15:05 | 8,706.80 | 8,706.80 | 8,706.70 | 8,706.70 | 1,325.1K |
| 15:06 | 8,707.10 | 8,707.10 | 8,706.10 | 8,706.10 | 1,350.7K |
| 15:07 | 8,705.70 | 8,705.70 | 8,705.30 | 8,705.30 | 1,221.8K |
| 15:08 | 8,705.40 | 8,705.60 | 8,705.40 | 8,705.60 | 2,062.3K |
| 15:09 | 8,705.00 | 8,705.00 | 8,704.20 | 8,704.20 | 1,030.5K |
| 15:10 | 8,703.70 | 8,704.60 | 8,703.70 | 8,704.60 | 1,467.9K |
| 15:11 | 8,704.80 | 8,704.80 | 8,704.80 | 8,704.80 | 1,831.9K |
| 15:12 | 8,704.50 | 8,705.40 | 8,704.50 | 8,705.40 | 2,304.8K |
| 15:13 | 8,707.30 | 8,707.30 | 8,707.30 | 8,707.30 | 2,062.1K |
| 15:14 | 8,706.60 | 8,706.60 | 8,706.00 | 8,706.00 | 1,487.9K |
| 15:15 | 8,705.50 | 8,705.50 | 8,705.30 | 8,705.30 | 1,714.3K |
| 15:16 | 8,704.30 | 8,704.30 | 8,704.00 | 8,704.00 | 3,679.6K |
| 15:17 | 8,704.60 | 8,704.60 | 8,704.10 | 8,704.10 | 1,696.0K |
| 15:18 | 8,703.40 | 8,703.50 | 8,703.40 | 8,703.50 | 2,869.7K |
| 15:19 | 8,703.50 | 8,704.20 | 8,703.50 | 8,704.20 | 5,158.7K |
| 15:20 | 8,705.80 | 8,706.10 | 8,705.80 | 8,706.10 | 1,808.7K |
| 15:21 | 8,705.30 | 8,705.30 | 8,704.80 | 8,704.80 | 1,705.0K |
| 15:22 | 8,704.80 | 8,705.20 | 8,704.80 | 8,705.20 | 1,725.5K |
| 15:23 | 8,705.20 | 8,705.20 | 8,704.60 | 8,704.60 | 1,357.0K |
| 15:24 | 8,704.10 | 8,704.10 | 8,704.00 | 8,704.00 | 2,225.4K |
| 15:25 | 8,703.50 | 8,704.30 | 8,703.50 | 8,704.30 | 2,147.6K |
| 15:26 | 8,705.10 | 8,705.10 | 8,705.10 | 8,705.10 | 2,263.2K |
| 15:27 | 8,704.90 | 8,704.90 | 8,704.50 | 8,704.50 | 2,274.6K |
| 15:28 | 8,704.30 | 8,704.40 | 8,704.30 | 8,704.40 | 1,922.7K |
| 15:29 | 8,705.00 | 8,705.60 | 8,705.00 | 8,705.60 | 1,917.7K |
| 15:30 | 8,705.00 | 8,705.00 | 8,704.90 | 8,704.90 | 3,306.4K |
| 15:31 | 8,704.50 | 8,704.50 | 8,704.10 | 8,704.10 | 1,687.3K |
| 15:32 | 8,704.00 | 8,704.00 | 8,703.40 | 8,703.40 | 1,839.7K |
| 15:33 | 8,702.40 | 8,702.90 | 8,702.40 | 8,702.90 | 2,353.8K |
| 15:34 | 8,702.40 | 8,702.60 | 8,702.40 | 8,702.60 | 5,159.3K |
| 15:35 | 8,702.80 | 8,705.20 | 8,702.80 | 8,705.20 | 2,081.0K |
| 15:36 | 8,704.30 | 8,706.00 | 8,704.30 | 8,706.00 | 1,111.4K |
| 15:37 | 8,705.40 | 8,705.40 | 8,704.80 | 8,704.80 | 1,944.5K |
| 15:38 | 8,705.30 | 8,705.30 | 8,705.00 | 8,705.00 | 1,507.9K |
| 15:39 | 8,704.90 | 8,704.90 | 8,704.70 | 8,704.70 | 2,007.9K |
| 15:40 | 8,703.70 | 8,704.00 | 8,703.70 | 8,704.00 | 1,892.8K |
| 15:41 | 8,705.60 | 8,706.00 | 8,705.60 | 8,706.00 | 1,400.9K |
| 15:42 | 8,705.80 | 8,705.90 | 8,705.80 | 8,705.90 | 2,371.8K |
| 15:43 | 8,705.50 | 8,705.60 | 8,705.50 | 8,705.60 | 1,878.9K |
| 15:44 | 8,706.00 | 8,707.40 | 8,706.00 | 8,707.40 | 1,942.0K |
| 15:45 | 8,707.40 | 8,707.40 | 8,706.70 | 8,706.70 | 2,227.9K |
| 15:46 | 8,706.70 | 8,706.70 | 8,706.40 | 8,706.40 | 2,190.3K |
| 15:47 | 8,707.30 | 8,707.30 | 8,706.70 | 8,706.70 | 2,421.8K |
| 15:48 | 8,706.20 | 8,706.20 | 8,705.70 | 8,705.70 | 1,761.3K |
| 15:49 | 8,706.50 | 8,706.50 | 8,706.10 | 8,706.10 | 2,697.2K |
| 15:50 | 8,704.90 | 8,705.00 | 8,704.90 | 8,705.00 | 2,802.0K |
| 15:51 | 8,705.10 | 8,705.30 | 8,705.10 | 8,705.30 | 3,405.2K |
| 15:52 | 8,705.20 | 8,706.00 | 8,705.20 | 8,706.00 | 2,239.4K |
| 15:53 | 8,706.00 | 8,706.00 | 8,704.10 | 8,704.10 | 2,599.7K |
| 15:54 | 8,704.00 | 8,704.00 | 8,703.80 | 8,703.80 | 2,115.9K |
| 15:55 | 8,702.20 | 8,703.70 | 8,702.20 | 8,703.70 | 3,054.9K |
| 15:56 | 8,703.30 | 8,705.50 | 8,703.30 | 8,705.50 | 3,531.0K |
| 15:57 | 8,706.30 | 8,708.10 | 8,706.30 | 8,708.10 | 3,259.9K |
| 15:58 | 8,707.90 | 8,708.90 | 8,707.90 | 8,708.90 | 5,910.8K |
| 15:59 | 8,709.30 | 8,709.60 | 8,709.30 | 8,709.60 | 4,604.6K |
| 16:00 | 8,709.90 | 8,709.90 | 8,709.70 | 8,709.70 | 1,120.0K |
| 16:01 | 8,709.70 | 8,709.70 | 8,709.70 | 8,709.70 | 0.0K |
| 16:02 | 8,709.70 | 8,709.70 | 8,709.70 | 8,709.70 | 0.0K |
| 16:03 | 8,709.70 | 8,709.70 | 8,709.70 | 8,709.70 | 0.0K |
| 16:04 | 8,709.70 | 8,717.60 | 8,709.70 | 8,717.60 | 243,272.7K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 8,741.50 | 8,822.60 | 8,741.50 | 8,814.80 | 765.7M |
| 2025-09-26 | 8,725.30 | 8,747.90 | 8,698.90 | 8,741.50 | 1,051.0M |
| 2025-09-25 | 8,717.60 | 8,745.90 | 8,690.80 | 8,725.30 | 958.8M |
| 2025-09-24 | 8,797.20 | 8,797.20 | 8,697.10 | 8,717.60 | 924.0M |
| 2025-09-23 | 8,760.90 | 8,826.30 | 8,760.90 | 8,797.20 | 1,032.8M |
| 2025-09-22 | 8,725.20 | 8,794.90 | 8,725.20 | 8,760.90 | 807.1M |
| 2025-09-19 | 8,698.60 | 8,773.50 | 8,698.60 | 8,725.20 | 3,903.8M |
| 2025-09-18 | 8,766.80 | 8,766.80 | 8,687.80 | 8,698.60 | 989.2M |
| 2025-09-17 | 8,824.10 | 8,824.10 | 8,752.20 | 8,766.80 | 926.6M |
| 2025-09-16 | 8,798.80 | 8,834.50 | 8,798.80 | 8,824.10 | 871.3M |
| 2025-09-15 | 8,809.90 | 8,809.90 | 8,739.80 | 8,798.80 | 814.1M |
| 2025-09-12 | 8,751.60 | 8,833.30 | 8,751.60 | 8,809.90 | 813.9M |
| 2025-09-11 | 8,775.00 | 8,775.00 | 8,730.00 | 8,751.60 | 987.8M |
| 2025-09-10 | 8,751.40 | 8,781.90 | 8,737.70 | 8,775.00 | 1,205.9M |
| 2025-09-09 | 8,796.60 | 8,796.60 | 8,731.50 | 8,751.40 | 920.2M |
| 2025-09-08 | 8,814.70 | 8,814.70 | 8,773.90 | 8,796.60 | 838.2M |
| 2025-09-05 | 8,770.30 | 8,823.40 | 8,770.30 | 8,814.70 | 831.6M |
| 2025-09-04 | 8,686.40 | 8,775.40 | 8,686.40 | 8,770.30 | 979.4M |
| 2025-09-03 | 8,844.60 | 8,844.60 | 8,679.40 | 8,686.40 | 994.6M |
| 2025-09-02 | 8,871.10 | 8,871.80 | 8,836.10 | 8,844.60 | 718.1M |
| 2025-09-01 | 8,913.90 | 8,913.90 | 8,851.10 | 8,871.10 | 818.7M |
| 2025-08-29 | 8,919.60 | 8,931.20 | 8,889.80 | 8,913.90 | 1,259.6M |
| 2025-08-28 | 8,903.30 | 8,919.60 | 8,888.90 | 8,919.60 | 1,124.7M |
| 2025-08-27 | 8,879.20 | 8,907.30 | 8,878.30 | 8,903.30 | 1,184.2M |
| 2025-08-26 | 8,912.90 | 8,925.90 | 8,860.10 | 8,879.20 | 1,542.2M |
| 2025-08-25 | 8,904.70 | 8,992.00 | 8,904.70 | 8,912.90 | 1,038.7M |
| 2025-08-22 | 8,954.40 | 8,959.90 | 8,904.70 | 8,904.70 | 1,088.1M |
| 2025-08-21 | 8,853.70 | 8,954.40 | 8,853.70 | 8,954.40 | 1,078.8M |
| 2025-08-20 | 8,837.50 | 8,885.40 | 8,798.40 | 8,853.70 | 1,041.3M |
| 2025-08-19 | 8,898.20 | 8,898.20 | 8,828.90 | 8,837.50 | 869.8M |
| 2025-08-18 | 8,879.20 | 8,901.60 | 8,853.40 | 8,898.20 | 745.9M |
| 2025-08-15 | 8,812.60 | 8,879.20 | 8,805.10 | 8,879.20 | 822.8M |
| 2025-08-14 | 8,770.00 | 8,840.10 | 8,770.00 | 8,815.30 | 915.1M |
| 2025-08-13 | 8,821.10 | 8,831.00 | 8,758.50 | 8,770.00 | 832.1M |
| 2025-08-12 | 8,785.80 | 8,825.50 | 8,769.70 | 8,821.10 | 931.1M |
| 2025-08-11 | 8,748.30 | 8,792.80 | 8,748.30 | 8,785.80 | 856.4M |
| 2025-08-08 | 8,772.40 | 8,772.40 | 8,731.70 | 8,748.20 | 830.2M |
| 2025-08-07 | 8,782.50 | 8,784.90 | 8,759.30 | 8,772.40 | 857.5M |
| 2025-08-06 | 8,707.90 | 8,787.40 | 8,707.90 | 8,782.60 | 873.1M |
| 2025-08-05 | 8,602.30 | 8,711.60 | 8,602.30 | 8,707.90 | 839.1M |
| 2025-08-04 | 8,599.20 | 8,605.00 | 8,568.50 | 8,602.30 | 694.5M |
| 2025-08-01 | 8,679.40 | 8,679.40 | 8,589.10 | 8,599.20 | 834.7M |
| 2025-07-31 | 8,693.00 | 8,693.00 | 8,637.90 | 8,679.40 | 1,010.1M |
| 2025-07-30 | 8,640.10 | 8,708.80 | 8,626.10 | 8,693.00 | 920.2M |
| 2025-07-29 | 8,635.60 | 8,641.90 | 8,581.50 | 8,641.90 | 823.4M |
| 2025-07-28 | 8,606.50 | 8,643.90 | 8,606.50 | 8,635.60 | 934.7M |
| 2025-07-25 | 8,649.40 | 8,649.40 | 8,598.10 | 8,606.30 | 813.0M |
| 2025-07-24 | 8,675.10 | 8,696.80 | 8,638.40 | 8,649.40 | 1,156.4M |
| 2025-07-23 | 8,616.20 | 8,685.80 | 8,616.20 | 8,675.10 | 900.0M |
| 2025-07-22 | 8,606.00 | 8,651.50 | 8,591.90 | 8,616.20 | 955.4M |
| 2025-07-21 | 8,688.40 | 8,688.40 | 8,586.10 | 8,606.00 | 737.7M |
| 2025-07-18 | 8,575.20 | 8,708.90 | 8,575.20 | 8,690.60 | 952.2M |
| 2025-07-17 | 8,500.00 | 8,577.30 | 8,500.00 | 8,575.20 | 958.2M |
| 2025-07-16 | 8,565.50 | 8,565.50 | 8,481.10 | 8,500.00 | 764.8M |
| 2025-07-15 | 8,505.70 | 8,567.70 | 8,505.70 | 8,565.50 | 797.7M |
| 2025-07-14 | 8,512.70 | 8,527.00 | 8,492.40 | 8,505.70 | 745.9M |
| 2025-07-11 | 8,521.30 | 8,551.70 | 8,501.10 | 8,512.20 | 775.4M |
| 2025-07-10 | 8,470.60 | 8,541.30 | 8,470.60 | 8,521.30 | 728.3M |
| 2025-07-09 | 8,521.30 | 8,521.30 | 8,462.60 | 8,470.60 | 934.1M |
| 2025-07-08 | 8,518.20 | 8,539.40 | 8,479.70 | 8,521.30 | 1,053.2M |
| 2025-07-07 | 8,533.50 | 8,546.30 | 8,502.50 | 8,518.40 | 656.2M |
| 2025-07-04 | 8,526.40 | 8,547.30 | 8,520.80 | 8,533.50 | 681.1M |
| 2025-07-03 | 8,526.90 | 8,552.80 | 8,474.50 | 8,526.40 | 946.0M |
| 2025-07-02 | 8,473.80 | 8,542.10 | 8,469.00 | 8,527.20 | 1,015.5M |
| 2025-07-01 | 8,474.10 | 8,507.70 | 8,473.80 | 8,473.80 | 1,079.6M |
| 2025-06-30 | 8,447.30 | 8,507.70 | 8,447.30 | 8,474.10 | 1,238.4M |
| 2025-06-27 | 8,480.90 | 8,536.40 | 8,447.30 | 8,447.30 | 1,154.6M |
| 2025-06-26 | 8,486.70 | 8,489.80 | 8,462.30 | 8,480.90 | 985.7M |
| 2025-06-25 | 8,481.60 | 8,504.00 | 8,475.00 | 8,486.70 | 921.9M |
| 2025-06-24 | 8,401.50 | 8,499.30 | 8,401.50 | 8,481.60 | 909.8M |
| 2025-06-23 | 8,433.80 | 8,433.80 | 8,349.00 | 8,401.50 | 834.8M |
| 2025-06-20 | 8,451.50 | 8,454.10 | 8,392.10 | 8,433.80 | 2,304.0M |
| 2025-06-19 | 8,460.90 | 8,467.20 | 8,433.90 | 8,451.50 | 987.1M |
| 2025-06-18 | 8,472.20 | 8,482.70 | 8,451.30 | 8,460.90 | 946.1M |
| 2025-06-17 | 8,477.00 | 8,497.50 | 8,456.70 | 8,472.20 | 961.0M |
| 2025-06-16 | 8,474.80 | 8,507.00 | 8,466.80 | 8,477.00 | 1,030.8M |
| 2025-06-13 | 8,495.10 | 8,506.60 | 8,453.40 | 8,474.60 | 1,070.4M |
| 2025-06-12 | 8,519.60 | 8,545.80 | 8,495.10 | 8,495.10 | 1,303.3M |
| 2025-06-11 | 8,515.50 | 8,565.80 | 8,515.50 | 8,519.60 | 998.1M |
| 2025-06-10 | 8,446.40 | 8,520.50 | 8,446.40 | 8,515.50 | 1,157.5M |
| 2025-06-06 | 8,471.50 | 8,486.80 | 8,446.40 | 8,446.40 | 800.7M |
| 2025-06-05 | 8,473.40 | 8,498.60 | 8,460.00 | 8,471.50 | 939.9M |
| 2025-06-04 | 8,397.70 | 8,477.60 | 8,397.70 | 8,473.40 | 1,028.4M |
| 2025-06-03 | 8,346.00 | 8,410.90 | 8,346.00 | 8,397.70 | 889.7M |
| 2025-06-02 | 8,367.20 | 8,367.90 | 8,333.70 | 8,346.00 | 774.4M |
| 2025-05-30 | 8,341.50 | 8,372.60 | 8,313.00 | 8,367.20 | 2,687.5M |
| 2025-05-29 | 8,329.30 | 8,358.70 | 8,325.20 | 8,341.50 | 841.1M |
| 2025-05-28 | 8,337.00 | 8,384.10 | 8,324.50 | 8,329.30 | 835.8M |
| 2025-05-27 | 8,294.00 | 8,338.80 | 8,288.50 | 8,338.80 | 692.5M |
| 2025-05-26 | 8,293.80 | 8,302.60 | 8,279.70 | 8,294.00 | 688.9M |
| 2025-05-23 | 8,280.30 | 8,312.30 | 8,271.50 | 8,294.00 | 751.6M |
| 2025-05-22 | 8,316.90 | 8,316.90 | 8,243.20 | 8,280.30 | 1,096.7M |
| 2025-05-21 | 8,274.50 | 8,352.10 | 8,274.50 | 8,316.90 | 828.1M |
| 2025-05-20 | 8,227.80 | 8,295.70 | 8,227.80 | 8,274.50 | 818.8M |
| 2025-05-19 | 8,277.40 | 8,277.40 | 8,216.90 | 8,227.80 | 776.2M |
| 2025-05-16 | 8,230.40 | 8,329.50 | 8,230.40 | 8,277.40 | 914.5M |
| 2025-05-15 | 8,215.40 | 8,236.20 | 8,193.10 | 8,230.40 | 909.4M |
| 2025-05-14 | 8,205.80 | 8,215.40 | 8,185.20 | 8,215.40 | 874.5M |
| 2025-05-13 | 8,170.50 | 8,250.00 | 8,170.50 | 8,205.80 | 1,177.7M |
| 2025-05-12 | 8,169.30 | 8,215.70 | 8,169.30 | 8,170.50 | 852.4M |
| 2025-05-09 | 8,130.50 | 8,180.00 | 8,122.40 | 8,169.30 | 966.9M |
| 2025-05-08 | 8,115.60 | 8,149.50 | 8,093.50 | 8,130.50 | 923.8M |
| 2025-05-07 | 8,086.20 | 8,127.80 | 8,086.20 | 8,115.60 | 1,089.2M |
| 2025-05-06 | 8,090.30 | 8,102.70 | 8,072.30 | 8,086.20 | 788.6M |
| 2025-05-05 | 8,170.30 | 8,172.80 | 8,090.10 | 8,090.30 | 802.2M |
| 2025-05-02 | 8,079.90 | 8,171.50 | 8,064.00 | 8,170.30 | 952.4M |
| 2025-05-01 | 8,060.90 | 8,087.00 | 8,045.10 | 8,079.90 | 899.2M |
| 2025-04-30 | 8,006.80 | 8,060.90 | 8,005.60 | 8,060.90 | 1,104.6M |
| 2025-04-29 | 7,930.70 | 8,011.60 | 7,930.70 | 8,006.80 | 918.6M |
| 2025-04-28 | 7,903.00 | 7,984.70 | 7,903.00 | 7,930.70 | 979.4M |
| 2025-04-24 | 7,855.30 | 7,918.00 | 7,855.30 | 7,903.00 | 838.0M |
| 2025-04-23 | 7,752.80 | 7,894.40 | 7,752.80 | 7,855.30 | 1,258.2M |
| 2025-04-22 | 7,755.40 | 7,757.80 | 7,683.00 | 7,752.80 | 847.6M |
| 2025-04-17 | 7,695.30 | 7,755.40 | 7,693.80 | 7,755.40 | 892.4M |
| 2025-04-16 | 7,698.60 | 7,726.90 | 7,684.70 | 7,695.30 | 989.0M |
| 2025-04-15 | 7,685.40 | 7,734.20 | 7,680.80 | 7,698.60 | 849.2M |
| 2025-04-14 | 7,583.50 | 7,700.30 | 7,583.50 | 7,685.40 | 833.2M |
| 2025-04-11 | 7,644.60 | 7,644.60 | 7,462.90 | 7,583.50 | 1,020.3M |
| 2025-04-10 | 7,309.40 | 7,772.80 | 7,309.40 | 7,644.60 | 1,255.3M |
| 2025-04-09 | 7,446.60 | 7,446.60 | 7,286.80 | 7,309.40 | 1,160.5M |
| 2025-04-08 | 7,280.80 | 7,446.60 | 7,280.80 | 7,446.60 | 1,225.8M |
| 2025-04-07 | 7,601.80 | 7,601.80 | 7,107.60 | 7,280.80 | 1,908.3M |
| 2025-04-04 | 7,794.00 | 7,794.00 | 7,598.20 | 7,601.80 | 1,183.1M |
| 2025-04-03 | 7,868.20 | 7,868.20 | 7,703.90 | 7,794.00 | 991.8M |
| 2025-04-02 | 7,859.90 | 7,912.20 | 7,859.90 | 7,868.20 | 862.5M |
| 2025-04-01 | 7,782.10 | 7,859.90 | 7,782.10 | 7,859.90 | 814.0M |
| 2025-03-31 | 7,919.70 | 7,919.70 | 7,781.50 | 7,782.10 | 1,039.8M |
| 2025-03-28 | 7,905.80 | 7,937.90 | 7,878.90 | 7,919.70 | 802.6M |
| 2025-03-27 | 7,936.80 | 7,936.80 | 7,874.60 | 7,905.80 | 879.3M |
| 2025-03-26 | 7,880.80 | 7,951.90 | 7,880.80 | 7,936.80 | 898.5M |
| 2025-03-25 | 7,875.10 | 7,931.80 | 7,875.10 | 7,880.80 | 856.8M |
| 2025-03-24 | 7,871.80 | 7,877.90 | 7,840.40 | 7,875.10 | 828.4M |
| 2025-03-21 | 7,857.90 | 7,901.90 | 7,844.30 | 7,871.80 | 3,486.6M |
| 2025-03-20 | 7,767.70 | 7,870.10 | 7,767.70 | 7,857.90 | 1,295.0M |
| 2025-03-19 | 7,799.30 | 7,807.70 | 7,748.90 | 7,767.70 | 1,061.8M |
| 2025-03-18 | 7,791.30 | 7,860.10 | 7,789.30 | 7,799.30 | 919.0M |
| 2025-03-17 | 7,728.80 | 7,795.40 | 7,728.80 | 7,791.30 | 913.1M |
| 2025-03-14 | 7,684.90 | 7,732.10 | 7,676.40 | 7,726.80 | 951.9M |
| 2025-03-13 | 7,720.20 | 7,755.90 | 7,682.50 | 7,684.90 | 1,020.8M |
| 2025-03-12 | 7,821.60 | 7,821.60 | 7,668.80 | 7,720.20 | 1,217.4M |
| 2025-03-11 | 7,896.70 | 7,896.70 | 7,751.00 | 7,821.60 | 1,448.9M |
| 2025-03-10 | 7,882.30 | 7,912.10 | 7,882.30 | 7,896.70 | 756.8M |
| 2025-03-07 | 8,026.20 | 8,026.20 | 7,880.60 | 7,882.30 | 882.2M |
| 2025-03-06 | 8,070.30 | 8,107.50 | 8,008.70 | 8,026.20 | 920.8M |
| 2025-03-05 | 8,126.30 | 8,126.30 | 8,025.20 | 8,070.30 | 1,000.9M |
| 2025-03-04 | 8,176.20 | 8,176.20 | 8,080.00 | 8,126.30 | 959.7M |
| 2025-03-03 | 8,103.90 | 8,182.30 | 8,103.90 | 8,176.20 | 945.2M |
| 2025-02-28 | 8,200.40 | 8,200.40 | 8,088.10 | 8,103.90 | 2,439.3M |
| 2025-02-27 | 8,172.00 | 8,232.50 | 8,172.00 | 8,200.40 | 951.7M |
| 2025-02-26 | 8,183.80 | 8,183.80 | 8,141.50 | 8,172.00 | 1,003.0M |
| 2025-02-25 | 8,240.40 | 8,240.40 | 8,160.40 | 8,183.80 | 975.3M |
| 2025-02-24 | 8,231.40 | 8,242.30 | 8,152.10 | 8,240.40 | 966.4M |
| 2025-02-21 | 8,256.70 | 8,288.20 | 8,225.50 | 8,231.40 | 909.9M |
| 2025-02-20 | 8,350.90 | 8,350.90 | 8,221.40 | 8,256.70 | 1,211.9M |
| 2025-02-19 | 8,411.90 | 8,412.90 | 8,322.60 | 8,350.90 | 972.6M |
| 2025-02-18 | 8,466.80 | 8,474.10 | 8,399.80 | 8,411.90 | 846.7M |
| 2025-02-17 | 8,482.60 | 8,482.60 | 8,410.40 | 8,466.80 | 839.8M |
| 2025-02-14 | 8,465.80 | 8,540.20 | 8,465.80 | 8,482.60 | 1,001.0M |
| 2025-02-13 | 8,460.40 | 8,500.40 | 8,460.40 | 8,465.80 | 986.8M |
| 2025-02-12 | 8,412.20 | 8,460.40 | 8,397.40 | 8,460.40 | 980.6M |
| 2025-02-11 | 8,411.60 | 8,442.70 | 8,408.80 | 8,412.20 | 919.4M |
| 2025-02-10 | 8,440.30 | 8,440.30 | 8,375.50 | 8,411.60 | 639.0M |
| 2025-02-07 | 8,448.50 | 8,460.70 | 8,427.40 | 8,440.30 | 734.9M |
| 2025-02-06 | 8,347.10 | 8,451.10 | 8,347.10 | 8,448.50 | 775.3M |
| 2025-02-05 | 8,303.40 | 8,370.30 | 8,303.40 | 8,347.10 | 845.8M |
| 2025-02-04 | 8,307.30 | 8,374.10 | 8,303.40 | 8,303.40 | 758.1M |
| 2025-02-03 | 8,460.40 | 8,460.40 | 8,283.70 | 8,307.30 | 867.4M |
| 2025-01-31 | 8,419.00 | 8,493.30 | 8,419.00 | 8,460.40 | 989.2M |
| 2025-01-30 | 8,373.90 | 8,440.90 | 8,371.30 | 8,419.00 | 818.1M |
| 2025-01-29 | 8,327.00 | 8,406.80 | 8,322.30 | 8,373.90 | 859.9M |
| 2025-01-28 | 8,338.40 | 8,352.40 | 8,311.80 | 8,324.80 | 895.1M |
| 2025-01-24 | 8,309.00 | 8,351.00 | 8,309.00 | 8,338.40 | 618.2M |
| 2025-01-23 | 8,359.20 | 8,359.20 | 8,296.10 | 8,309.00 | 762.9M |
| 2025-01-22 | 8,333.10 | 8,385.20 | 8,327.30 | 8,359.20 | 920.9M |
| 2025-01-21 | 8,278.30 | 8,381.10 | 8,278.30 | 8,333.10 | 728.7M |
| 2025-01-20 | 8,242.50 | 8,287.00 | 8,242.50 | 8,278.30 | 671.6M |
| 2025-01-17 | 8,256.50 | 8,277.40 | 8,235.20 | 8,242.50 | 751.9M |
| 2025-01-16 | 8,145.60 | 8,275.90 | 8,145.60 | 8,256.50 | 720.1M |
| 2025-01-15 | 8,162.30 | 8,195.20 | 8,145.30 | 8,145.60 | 773.2M |
| 2025-01-14 | 8,124.70 | 8,185.00 | 8,124.70 | 8,162.30 | 699.4M |
| 2025-01-13 | 8,227.60 | 8,227.60 | 8,094.60 | 8,124.70 | 689.5M |
| 2025-01-10 | 8,262.20 | 8,288.90 | 8,196.60 | 8,227.60 | 662.7M |
| 2025-01-09 | 8,284.00 | 8,284.00 | 8,226.40 | 8,262.20 | 749.9M |
| 2025-01-08 | 8,222.90 | 8,304.10 | 8,199.30 | 8,284.00 | 753.6M |
| 2025-01-07 | 8,194.50 | 8,234.00 | 8,194.50 | 8,222.90 | 665.2M |
| 2025-01-06 | 8,188.90 | 8,229.50 | 8,181.10 | 8,194.50 | 686.6M |
| 2025-01-03 | 8,140.50 | 8,202.30 | 8,139.70 | 8,188.90 | 543.6M |
| 2025-01-02 | 8,098.90 | 8,143.20 | 8,085.00 | 8,140.50 | 537.5M |