8,786.10
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:59 | 8,771.10 | 8,772.50 | 8,771.10 | 8,772.50 | 71,884.5K |
| 10:00 | 8,776.70 | 8,776.70 | 8,775.40 | 8,775.40 | 8,134.9K |
| 10:01 | 8,766.90 | 8,769.00 | 8,766.90 | 8,769.00 | 4,775.0K |
| 10:02 | 8,772.40 | 8,773.50 | 8,772.40 | 8,773.50 | 3,208.2K |
| 10:03 | 8,768.80 | 8,768.80 | 8,768.00 | 8,768.00 | 3,886.6K |
| 10:04 | 8,765.90 | 8,767.20 | 8,765.90 | 8,767.20 | 2,894.3K |
| 10:05 | 8,762.20 | 8,762.20 | 8,761.10 | 8,761.10 | 2,348.6K |
| 10:06 | 8,761.30 | 8,761.30 | 8,755.80 | 8,755.80 | 1,863.2K |
| 10:07 | 8,752.70 | 8,752.70 | 8,751.80 | 8,751.80 | 2,900.0K |
| 10:08 | 8,750.20 | 8,750.20 | 8,749.50 | 8,749.50 | 2,156.2K |
| 10:09 | 8,749.30 | 8,752.60 | 8,749.30 | 8,752.60 | 1,493.0K |
| 10:10 | 8,753.00 | 8,753.40 | 8,753.00 | 8,753.40 | 2,071.8K |
| 10:11 | 8,749.50 | 8,753.30 | 8,749.50 | 8,753.30 | 1,257.8K |
| 10:12 | 8,753.10 | 8,758.50 | 8,753.10 | 8,758.50 | 2,901.1K |
| 10:13 | 8,761.70 | 8,764.20 | 8,761.70 | 8,764.20 | 988.5K |
| 10:14 | 8,764.00 | 8,765.80 | 8,764.00 | 8,765.80 | 1,613.1K |
| 10:15 | 8,764.80 | 8,764.80 | 8,761.40 | 8,761.40 | 2,695.3K |
| 10:16 | 8,758.90 | 8,758.90 | 8,757.80 | 8,757.80 | 2,240.9K |
| 10:17 | 8,757.50 | 8,757.50 | 8,753.40 | 8,753.40 | 748.7K |
| 10:18 | 8,754.20 | 8,755.30 | 8,754.20 | 8,755.30 | 1,480.5K |
| 10:19 | 8,754.40 | 8,756.70 | 8,754.40 | 8,756.70 | 1,089.3K |
| 10:20 | 8,757.40 | 8,759.40 | 8,757.40 | 8,759.40 | 808.6K |
| 10:21 | 8,759.00 | 8,759.00 | 8,754.30 | 8,754.30 | 981.9K |
| 10:22 | 8,753.30 | 8,753.30 | 8,750.90 | 8,750.90 | 1,249.8K |
| 10:23 | 8,751.90 | 8,752.60 | 8,751.90 | 8,752.60 | 1,654.0K |
| 10:24 | 8,752.30 | 8,754.00 | 8,752.30 | 8,754.00 | 901.4K |
| 10:25 | 8,754.20 | 8,754.20 | 8,753.40 | 8,753.40 | 1,034.9K |
| 10:26 | 8,751.30 | 8,751.30 | 8,749.40 | 8,749.40 | 1,893.3K |
| 10:27 | 8,749.70 | 8,750.20 | 8,749.70 | 8,750.20 | 812.1K |
| 10:28 | 8,750.50 | 8,750.90 | 8,750.50 | 8,750.90 | 1,592.1K |
| 10:29 | 8,750.90 | 8,753.00 | 8,750.90 | 8,753.00 | 987.1K |
| 10:30 | 8,751.60 | 8,751.60 | 8,751.20 | 8,751.20 | 3,024.4K |
| 10:31 | 8,750.50 | 8,751.70 | 8,750.50 | 8,751.70 | 917.3K |
| 10:32 | 8,751.60 | 8,752.00 | 8,751.60 | 8,752.00 | 1,476.9K |
| 10:33 | 8,750.80 | 8,751.00 | 8,750.80 | 8,751.00 | 2,625.7K |
| 10:34 | 8,751.20 | 8,751.20 | 8,748.90 | 8,748.90 | 1,396.9K |
| 10:35 | 8,749.40 | 8,750.10 | 8,749.40 | 8,750.10 | 3,192.3K |
| 10:36 | 8,748.40 | 8,748.40 | 8,746.70 | 8,746.70 | 811.3K |
| 10:37 | 8,745.10 | 8,745.50 | 8,745.10 | 8,745.50 | 2,363.5K |
| 10:38 | 8,745.90 | 8,745.90 | 8,745.90 | 8,745.90 | 1,452.5K |
| 10:39 | 8,744.90 | 8,744.90 | 8,744.30 | 8,744.30 | 3,183.1K |
| 10:40 | 8,745.10 | 8,745.10 | 8,744.50 | 8,744.50 | 1,655.2K |
| 10:41 | 8,743.60 | 8,744.60 | 8,743.60 | 8,744.60 | 1,645.9K |
| 10:42 | 8,744.40 | 8,745.40 | 8,744.40 | 8,745.40 | 884.5K |
| 10:43 | 8,745.00 | 8,745.10 | 8,745.00 | 8,745.10 | 1,921.5K |
| 10:44 | 8,747.20 | 8,747.20 | 8,745.60 | 8,745.60 | 2,127.8K |
| 10:45 | 8,748.30 | 8,748.30 | 8,747.10 | 8,747.10 | 1,706.5K |
| 10:46 | 8,745.70 | 8,746.70 | 8,745.70 | 8,746.70 | 1,351.7K |
| 10:47 | 8,746.60 | 8,747.20 | 8,746.60 | 8,747.20 | 722.8K |
| 10:48 | 8,746.70 | 8,747.20 | 8,746.70 | 8,747.20 | 1,943.0K |
| 10:49 | 8,746.40 | 8,746.40 | 8,745.40 | 8,745.40 | 1,228.7K |
| 10:50 | 8,744.70 | 8,745.10 | 8,744.70 | 8,745.10 | 946.2K |
| 10:51 | 8,745.20 | 8,745.20 | 8,745.10 | 8,745.10 | 620.0K |
| 10:52 | 8,745.90 | 8,746.90 | 8,745.90 | 8,746.90 | 960.4K |
| 10:53 | 8,748.10 | 8,748.10 | 8,747.90 | 8,747.90 | 527.8K |
| 10:54 | 8,748.70 | 8,749.70 | 8,748.70 | 8,749.70 | 1,290.5K |
| 10:55 | 8,749.80 | 8,749.80 | 8,748.50 | 8,748.50 | 1,706.8K |
| 10:56 | 8,748.40 | 8,751.20 | 8,748.40 | 8,751.20 | 1,200.2K |
| 10:57 | 8,753.40 | 8,754.60 | 8,753.40 | 8,754.60 | 546.8K |
| 10:58 | 8,755.00 | 8,755.10 | 8,755.00 | 8,755.10 | 2,817.2K |
| 10:59 | 8,754.60 | 8,754.60 | 8,753.50 | 8,753.50 | 883.3K |
| 11:00 | 8,754.80 | 8,754.80 | 8,753.90 | 8,753.90 | 810.0K |
| 11:01 | 8,754.30 | 8,754.70 | 8,754.30 | 8,754.70 | 2,553.5K |
| 11:02 | 8,751.90 | 8,751.90 | 8,751.00 | 8,751.00 | 2,127.6K |
| 11:03 | 8,750.20 | 8,751.90 | 8,750.20 | 8,751.90 | 1,118.9K |
| 11:04 | 8,751.90 | 8,754.90 | 8,751.90 | 8,754.90 | 969.4K |
| 11:05 | 8,755.70 | 8,757.20 | 8,755.70 | 8,757.20 | 1,078.8K |
| 11:06 | 8,758.40 | 8,758.40 | 8,758.30 | 8,758.30 | 926.5K |
| 11:07 | 8,759.30 | 8,762.90 | 8,759.30 | 8,762.90 | 1,476.7K |
| 11:08 | 8,760.30 | 8,760.30 | 8,759.80 | 8,759.80 | 1,164.5K |
| 11:09 | 8,760.10 | 8,760.10 | 8,758.10 | 8,758.10 | 1,037.0K |
| 11:10 | 8,758.10 | 8,758.10 | 8,757.70 | 8,757.70 | 583.0K |
| 11:11 | 8,755.90 | 8,755.90 | 8,753.80 | 8,753.80 | 2,243.2K |
| 11:12 | 8,749.50 | 8,749.50 | 8,748.60 | 8,748.60 | 951.6K |
| 11:13 | 8,749.80 | 8,751.40 | 8,749.80 | 8,751.40 | 711.6K |
| 11:14 | 8,752.20 | 8,752.20 | 8,751.90 | 8,751.90 | 1,214.4K |
| 11:15 | 8,751.20 | 8,754.50 | 8,751.20 | 8,754.50 | 666.9K |
| 11:16 | 8,757.10 | 8,757.60 | 8,757.10 | 8,757.60 | 1,196.2K |
| 11:17 | 8,759.90 | 8,761.10 | 8,759.90 | 8,761.10 | 1,566.8K |
| 11:18 | 8,757.20 | 8,758.00 | 8,757.20 | 8,758.00 | 908.7K |
| 11:19 | 8,760.10 | 8,760.10 | 8,759.40 | 8,759.40 | 891.3K |
| 11:20 | 8,761.60 | 8,761.80 | 8,761.60 | 8,761.80 | 3,161.3K |
| 11:21 | 8,763.40 | 8,765.60 | 8,763.40 | 8,765.60 | 1,243.4K |
| 11:22 | 8,766.30 | 8,766.30 | 8,762.40 | 8,762.40 | 971.1K |
| 11:23 | 8,761.20 | 8,762.70 | 8,761.20 | 8,762.70 | 994.4K |
| 11:24 | 8,763.90 | 8,763.90 | 8,763.90 | 8,763.90 | 587.4K |
| 11:25 | 8,763.20 | 8,763.20 | 8,760.20 | 8,760.20 | 1,512.6K |
| 11:26 | 8,758.10 | 8,759.00 | 8,758.10 | 8,759.00 | 642.2K |
| 11:27 | 8,758.50 | 8,758.80 | 8,758.50 | 8,758.80 | 946.2K |
| 11:28 | 8,758.90 | 8,760.20 | 8,758.90 | 8,760.20 | 1,392.6K |
| 11:29 | 8,760.20 | 8,761.50 | 8,760.20 | 8,761.50 | 1,155.1K |
| 11:30 | 8,761.20 | 8,761.20 | 8,760.80 | 8,760.80 | 740.3K |
| 11:31 | 8,761.50 | 8,763.50 | 8,761.50 | 8,763.50 | 638.3K |
| 11:32 | 8,765.00 | 8,765.00 | 8,764.20 | 8,764.20 | 624.9K |
| 11:33 | 8,766.90 | 8,769.70 | 8,766.90 | 8,769.70 | 987.1K |
| 11:34 | 8,769.50 | 8,770.30 | 8,769.50 | 8,770.30 | 1,247.2K |
| 11:35 | 8,771.50 | 8,771.50 | 8,770.20 | 8,770.20 | 1,273.7K |
| 11:36 | 8,769.90 | 8,770.70 | 8,769.90 | 8,770.70 | 1,111.1K |
| 11:37 | 8,772.10 | 8,772.70 | 8,772.10 | 8,772.70 | 590.5K |
| 11:38 | 8,771.80 | 8,773.50 | 8,771.80 | 8,773.50 | 696.5K |
| 11:39 | 8,773.60 | 8,773.60 | 8,772.80 | 8,772.80 | 907.3K |
| 11:40 | 8,773.70 | 8,773.70 | 8,773.20 | 8,773.20 | 638.6K |
| 11:41 | 8,772.70 | 8,773.10 | 8,772.70 | 8,773.10 | 762.6K |
| 11:42 | 8,769.70 | 8,769.70 | 8,769.40 | 8,769.40 | 847.2K |
| 11:43 | 8,768.60 | 8,768.60 | 8,768.50 | 8,768.50 | 999.2K |
| 11:44 | 8,766.40 | 8,766.40 | 8,765.50 | 8,765.50 | 905.0K |
| 11:45 | 8,767.40 | 8,768.40 | 8,767.40 | 8,768.40 | 1,273.7K |
| 11:46 | 8,768.90 | 8,770.30 | 8,768.90 | 8,770.30 | 978.0K |
| 11:47 | 8,770.40 | 8,770.40 | 8,769.60 | 8,769.60 | 824.1K |
| 11:48 | 8,770.60 | 8,772.10 | 8,770.60 | 8,772.10 | 716.4K |
| 11:49 | 8,772.70 | 8,772.70 | 8,771.60 | 8,771.60 | 1,076.8K |
| 11:50 | 8,769.20 | 8,769.60 | 8,769.20 | 8,769.60 | 1,137.0K |
| 11:51 | 8,767.70 | 8,767.70 | 8,767.10 | 8,767.10 | 646.8K |
| 11:52 | 8,765.70 | 8,765.70 | 8,765.30 | 8,765.30 | 407.4K |
| 11:53 | 8,766.10 | 8,766.10 | 8,765.90 | 8,765.90 | 491.8K |
| 11:54 | 8,767.40 | 8,767.40 | 8,766.30 | 8,766.30 | 974.1K |
| 11:55 | 8,766.30 | 8,766.90 | 8,766.30 | 8,766.90 | 644.0K |
| 11:56 | 8,767.70 | 8,767.70 | 8,766.80 | 8,766.80 | 1,071.1K |
| 11:57 | 8,767.30 | 8,768.30 | 8,767.30 | 8,768.30 | 1,228.4K |
| 11:58 | 8,769.60 | 8,769.60 | 8,769.40 | 8,769.40 | 1,192.0K |
| 11:59 | 8,770.70 | 8,771.50 | 8,770.70 | 8,771.50 | 833.2K |
| 12:00 | 8,771.00 | 8,772.60 | 8,771.00 | 8,772.60 | 0.0K |
| 12:01 | 8,771.80 | 8,771.80 | 8,771.60 | 8,771.60 | 915.3K |
| 12:02 | 8,772.30 | 8,772.30 | 8,772.30 | 8,772.30 | 341.5K |
| 12:03 | 8,771.40 | 8,772.60 | 8,771.40 | 8,772.60 | 1,006.9K |
| 12:04 | 8,771.10 | 8,771.10 | 8,771.10 | 8,771.10 | 993.9K |
| 12:05 | 8,772.50 | 8,772.50 | 8,771.70 | 8,771.70 | 1,228.5K |
| 12:06 | 8,771.80 | 8,771.80 | 8,770.90 | 8,770.90 | 415.8K |
| 12:07 | 8,770.60 | 8,771.50 | 8,770.60 | 8,771.50 | 1,491.7K |
| 12:08 | 8,771.90 | 8,771.90 | 8,770.60 | 8,770.60 | 769.4K |
| 12:09 | 8,769.60 | 8,769.60 | 8,768.60 | 8,768.60 | 1,549.0K |
| 12:10 | 8,769.50 | 8,769.50 | 8,768.40 | 8,768.40 | 478.2K |
| 12:11 | 8,769.20 | 8,769.20 | 8,769.00 | 8,769.00 | 266.4K |
| 12:12 | 8,768.70 | 8,768.80 | 8,768.70 | 8,768.80 | 1,124.9K |
| 12:13 | 8,770.40 | 8,770.40 | 8,768.70 | 8,768.70 | 1,710.0K |
| 12:14 | 8,768.20 | 8,768.50 | 8,768.20 | 8,768.50 | 508.4K |
| 12:15 | 8,769.40 | 8,769.70 | 8,769.40 | 8,769.70 | 564.2K |
| 12:16 | 8,773.70 | 8,775.40 | 8,773.70 | 8,775.40 | 736.9K |
| 12:17 | 8,774.70 | 8,774.70 | 8,774.30 | 8,774.30 | 836.0K |
| 12:18 | 8,773.80 | 8,773.80 | 8,773.00 | 8,773.00 | 765.4K |
| 12:19 | 8,771.10 | 8,771.90 | 8,771.10 | 8,771.90 | 1,789.5K |
| 12:20 | 8,772.40 | 8,772.40 | 8,772.20 | 8,772.20 | 1,244.8K |
| 12:21 | 8,772.90 | 8,775.30 | 8,772.90 | 8,775.30 | 1,834.8K |
| 12:22 | 8,775.20 | 8,775.20 | 8,774.00 | 8,774.00 | 1,878.9K |
| 12:23 | 8,775.20 | 8,775.50 | 8,775.20 | 8,775.50 | 845.2K |
| 12:24 | 8,776.70 | 8,776.70 | 8,775.80 | 8,775.80 | 803.1K |
| 12:25 | 8,776.50 | 8,776.50 | 8,775.40 | 8,775.40 | 435.2K |
| 12:26 | 8,777.80 | 8,779.30 | 8,777.80 | 8,779.30 | 836.0K |
| 12:27 | 8,778.60 | 8,778.60 | 8,778.60 | 8,778.60 | 570.6K |
| 12:28 | 8,777.40 | 8,777.40 | 8,777.00 | 8,777.00 | 1,095.9K |
| 12:29 | 8,777.70 | 8,777.70 | 8,777.70 | 8,777.70 | 475.8K |
| 12:30 | 8,777.30 | 8,777.30 | 8,776.50 | 8,776.50 | 1,889.9K |
| 12:31 | 8,774.60 | 8,776.70 | 8,774.60 | 8,776.70 | 1,544.3K |
| 12:32 | 8,777.50 | 8,778.70 | 8,777.50 | 8,778.70 | 1,865.2K |
| 12:33 | 8,778.80 | 8,778.80 | 8,778.60 | 8,778.60 | 648.4K |
| 12:34 | 8,778.90 | 8,780.70 | 8,778.90 | 8,780.70 | 1,062.3K |
| 12:35 | 8,782.20 | 8,782.30 | 8,782.20 | 8,782.30 | 1,277.2K |
| 12:36 | 8,783.30 | 8,783.80 | 8,783.30 | 8,783.80 | 499.5K |
| 12:37 | 8,783.90 | 8,783.90 | 8,781.90 | 8,781.90 | 676.1K |
| 12:38 | 8,784.10 | 8,784.10 | 8,783.70 | 8,783.70 | 515.7K |
| 12:39 | 8,783.60 | 8,783.60 | 8,783.00 | 8,783.00 | 725.7K |
| 12:40 | 8,782.50 | 8,782.50 | 8,782.50 | 8,782.50 | 834.7K |
| 12:41 | 8,783.50 | 8,783.90 | 8,783.50 | 8,783.90 | 839.8K |
| 12:42 | 8,784.10 | 8,784.10 | 8,783.80 | 8,783.80 | 855.6K |
| 12:43 | 8,784.40 | 8,784.60 | 8,784.40 | 8,784.60 | 1,459.8K |
| 12:44 | 8,787.00 | 8,787.30 | 8,787.00 | 8,787.30 | 1,525.7K |
| 12:45 | 8,787.10 | 8,787.10 | 8,786.20 | 8,786.20 | 674.0K |
| 12:46 | 8,785.40 | 8,785.50 | 8,785.40 | 8,785.50 | 778.5K |
| 12:47 | 8,786.00 | 8,786.70 | 8,786.00 | 8,786.70 | 486.2K |
| 12:48 | 8,786.30 | 8,786.30 | 8,785.90 | 8,785.90 | 1,413.1K |
| 12:49 | 8,784.60 | 8,785.20 | 8,784.60 | 8,785.20 | 759.4K |
| 12:50 | 8,784.80 | 8,784.80 | 8,784.40 | 8,784.40 | 827.7K |
| 12:51 | 8,785.20 | 8,785.20 | 8,784.50 | 8,784.50 | 675.5K |
| 12:52 | 8,784.30 | 8,784.40 | 8,784.30 | 8,784.40 | 541.7K |
| 12:53 | 8,784.10 | 8,784.10 | 8,784.00 | 8,784.00 | 503.3K |
| 12:54 | 8,783.70 | 8,784.10 | 8,783.70 | 8,784.10 | 877.8K |
| 12:55 | 8,785.50 | 8,786.20 | 8,785.50 | 8,786.20 | 743.8K |
| 12:56 | 8,786.60 | 8,786.90 | 8,786.60 | 8,786.90 | 1,048.0K |
| 12:57 | 8,787.30 | 8,787.30 | 8,786.90 | 8,786.90 | 2,029.5K |
| 12:58 | 8,787.80 | 8,787.80 | 8,786.50 | 8,786.50 | 701.1K |
| 12:59 | 8,786.20 | 8,786.50 | 8,786.20 | 8,786.50 | 1,014.6K |
| 13:00 | 8,787.40 | 8,787.40 | 8,786.50 | 8,786.50 | 386.5K |
| 13:01 | 8,787.70 | 8,787.70 | 8,786.60 | 8,786.60 | 1,019.2K |
| 13:02 | 8,786.60 | 8,786.60 | 8,786.40 | 8,786.40 | 579.8K |
| 13:03 | 8,786.90 | 8,788.60 | 8,786.90 | 8,788.60 | 1,014.0K |
| 13:04 | 8,788.30 | 8,789.30 | 8,788.30 | 8,789.30 | 968.2K |
| 13:05 | 8,789.30 | 8,789.50 | 8,789.30 | 8,789.50 | 465.7K |
| 13:06 | 8,789.90 | 8,791.30 | 8,789.90 | 8,791.30 | 1,482.6K |
| 13:07 | 8,790.00 | 8,790.00 | 8,789.80 | 8,789.80 | 703.3K |
| 13:08 | 8,789.40 | 8,790.10 | 8,789.40 | 8,790.10 | 397.3K |
| 13:09 | 8,790.00 | 8,790.00 | 8,789.20 | 8,789.20 | 407.2K |
| 13:10 | 8,788.60 | 8,788.60 | 8,788.00 | 8,788.00 | 1,472.3K |
| 13:11 | 8,786.70 | 8,786.70 | 8,786.60 | 8,786.60 | 1,686.3K |
| 13:12 | 8,786.20 | 8,786.20 | 8,785.80 | 8,785.80 | 660.3K |
| 13:13 | 8,783.80 | 8,783.80 | 8,783.20 | 8,783.20 | 1,575.7K |
| 13:14 | 8,784.30 | 8,784.30 | 8,782.00 | 8,782.00 | 723.8K |
| 13:15 | 8,780.60 | 8,780.60 | 8,779.30 | 8,779.30 | 1,230.8K |
| 13:16 | 8,779.80 | 8,779.80 | 8,779.40 | 8,779.40 | 1,166.2K |
| 13:17 | 8,778.70 | 8,778.80 | 8,778.70 | 8,778.80 | 536.1K |
| 13:18 | 8,779.00 | 8,779.00 | 8,776.50 | 8,776.50 | 1,603.8K |
| 13:19 | 8,776.00 | 8,776.00 | 8,775.40 | 8,775.40 | 1,468.4K |
| 13:20 | 8,775.20 | 8,775.20 | 8,774.60 | 8,774.60 | 621.0K |
| 13:21 | 8,774.70 | 8,775.00 | 8,774.70 | 8,775.00 | 918.8K |
| 13:22 | 8,775.40 | 8,775.40 | 8,774.10 | 8,774.10 | 607.1K |
| 13:23 | 8,774.20 | 8,774.20 | 8,773.10 | 8,773.10 | 794.9K |
| 13:24 | 8,773.00 | 8,773.00 | 8,772.30 | 8,772.30 | 959.8K |
| 13:25 | 8,773.70 | 8,773.70 | 8,773.50 | 8,773.50 | 697.6K |
| 13:26 | 8,774.40 | 8,775.10 | 8,774.40 | 8,775.10 | 523.8K |
| 13:27 | 8,775.20 | 8,775.30 | 8,775.20 | 8,775.30 | 326.4K |
| 13:28 | 8,774.10 | 8,775.00 | 8,774.10 | 8,775.00 | 813.9K |
| 13:29 | 8,775.40 | 8,775.40 | 8,775.00 | 8,775.00 | 584.2K |
| 13:30 | 8,775.40 | 8,775.50 | 8,775.40 | 8,775.50 | 745.7K |
| 13:31 | 8,776.60 | 8,776.60 | 8,776.60 | 8,776.60 | 1,089.0K |
| 13:32 | 8,776.80 | 8,776.80 | 8,776.60 | 8,776.60 | 708.8K |
| 13:33 | 8,776.10 | 8,776.10 | 8,775.40 | 8,775.40 | 688.5K |
| 13:34 | 8,775.50 | 8,775.50 | 8,774.70 | 8,774.70 | 710.6K |
| 13:35 | 8,774.20 | 8,774.80 | 8,774.20 | 8,774.80 | 518.0K |
| 13:36 | 8,775.00 | 8,775.40 | 8,775.00 | 8,775.40 | 558.3K |
| 13:37 | 8,776.10 | 8,776.40 | 8,776.10 | 8,776.40 | 691.3K |
| 13:38 | 8,776.90 | 8,777.90 | 8,776.90 | 8,777.90 | 633.2K |
| 13:39 | 8,778.30 | 8,779.40 | 8,778.30 | 8,779.40 | 2,746.7K |
| 13:40 | 8,779.70 | 8,779.80 | 8,779.70 | 8,779.80 | 498.8K |
| 13:41 | 8,780.20 | 8,780.20 | 8,780.20 | 8,780.20 | 330.3K |
| 13:42 | 8,780.30 | 8,780.30 | 8,780.30 | 8,780.30 | 738.5K |
| 13:43 | 8,780.60 | 8,780.60 | 8,780.20 | 8,780.20 | 812.7K |
| 13:44 | 8,781.30 | 8,781.80 | 8,781.30 | 8,781.80 | 656.6K |
| 13:45 | 8,782.60 | 8,783.00 | 8,782.60 | 8,783.00 | 1,433.3K |
| 13:46 | 8,782.30 | 8,782.30 | 8,780.00 | 8,780.00 | 989.1K |
| 13:47 | 8,781.00 | 8,781.00 | 8,780.70 | 8,780.70 | 577.0K |
| 13:48 | 8,780.70 | 8,781.50 | 8,780.70 | 8,781.50 | 642.8K |
| 13:49 | 8,782.90 | 8,784.40 | 8,782.90 | 8,784.40 | 1,427.7K |
| 13:50 | 8,784.30 | 8,784.30 | 8,784.00 | 8,784.00 | 638.3K |
| 13:51 | 8,784.40 | 8,785.00 | 8,784.40 | 8,785.00 | 850.6K |
| 13:52 | 8,786.60 | 8,786.60 | 8,786.10 | 8,786.10 | 925.3K |
| 13:53 | 8,786.70 | 8,786.70 | 8,786.50 | 8,786.50 | 739.8K |
| 13:54 | 8,786.80 | 8,788.00 | 8,786.80 | 8,788.00 | 877.0K |
| 13:55 | 8,788.40 | 8,788.40 | 8,788.30 | 8,788.30 | 1,623.9K |
| 13:56 | 8,788.00 | 8,788.90 | 8,788.00 | 8,788.90 | 5,581.2K |
| 13:57 | 8,789.90 | 8,789.90 | 8,789.30 | 8,789.30 | 636.1K |
| 13:58 | 8,788.70 | 8,789.00 | 8,788.70 | 8,789.00 | 565.1K |
| 13:59 | 8,789.60 | 8,789.60 | 8,789.60 | 8,789.60 | 565.8K |
| 14:00 | 8,788.40 | 8,788.40 | 8,788.30 | 8,788.30 | 1,337.8K |
| 14:01 | 8,787.10 | 8,787.40 | 8,787.10 | 8,787.40 | 961.9K |
| 14:02 | 8,788.00 | 8,788.00 | 8,786.30 | 8,786.30 | 944.2K |
| 14:03 | 8,785.90 | 8,785.90 | 8,785.60 | 8,785.60 | 1,319.7K |
| 14:04 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 832.8K |
| 14:05 | 8,786.10 | 8,786.10 | 8,786.10 | 8,786.10 | 720.4K |
| 14:06 | 8,788.00 | 8,788.80 | 8,788.00 | 8,788.80 | 1,142.1K |
| 14:07 | 8,790.10 | 8,790.10 | 8,790.00 | 8,790.00 | 875.4K |
| 14:08 | 8,790.20 | 8,790.20 | 8,789.30 | 8,789.30 | 1,361.6K |
| 14:09 | 8,790.10 | 8,790.10 | 8,790.10 | 8,790.10 | 1,401.2K |
| 14:10 | 8,790.30 | 8,791.20 | 8,790.30 | 8,791.20 | 453.8K |
| 14:11 | 8,791.00 | 8,791.10 | 8,791.00 | 8,791.10 | 583.4K |
| 14:12 | 8,791.00 | 8,791.00 | 8,791.00 | 8,791.00 | 1,002.4K |
| 14:13 | 8,791.90 | 8,791.90 | 8,791.00 | 8,791.00 | 835.0K |
| 14:14 | 8,790.60 | 8,790.80 | 8,790.60 | 8,790.80 | 735.3K |
| 14:15 | 8,791.00 | 8,791.00 | 8,790.10 | 8,790.10 | 1,325.3K |
| 14:16 | 8,790.10 | 8,790.70 | 8,790.10 | 8,790.70 | 737.2K |
| 14:17 | 8,792.30 | 8,792.30 | 8,790.90 | 8,790.90 | 1,103.8K |
| 14:18 | 8,790.60 | 8,791.00 | 8,790.60 | 8,791.00 | 910.1K |
| 14:19 | 8,792.10 | 8,792.50 | 8,792.10 | 8,792.50 | 643.7K |
| 14:20 | 8,793.10 | 8,793.80 | 8,793.10 | 8,793.80 | 888.4K |
| 14:21 | 8,793.20 | 8,793.40 | 8,793.20 | 8,793.40 | 1,341.0K |
| 14:22 | 8,793.90 | 8,793.90 | 8,793.50 | 8,793.50 | 629.1K |
| 14:23 | 8,791.40 | 8,791.40 | 8,790.30 | 8,790.30 | 1,083.3K |
| 14:24 | 8,791.60 | 8,791.60 | 8,791.10 | 8,791.10 | 582.7K |
| 14:25 | 8,790.40 | 8,791.40 | 8,790.40 | 8,791.40 | 1,016.0K |
| 14:26 | 8,791.10 | 8,791.10 | 8,789.70 | 8,789.70 | 773.9K |
| 14:27 | 8,789.50 | 8,789.50 | 8,787.80 | 8,787.80 | 585.7K |
| 14:28 | 8,787.70 | 8,787.70 | 8,787.70 | 8,787.70 | 670.3K |
| 14:29 | 8,788.00 | 8,788.00 | 8,787.40 | 8,787.40 | 863.2K |
| 14:30 | 8,786.00 | 8,786.00 | 8,785.60 | 8,785.60 | 694.8K |
| 14:31 | 8,785.50 | 8,785.70 | 8,785.50 | 8,785.70 | 613.3K |
| 14:32 | 8,786.00 | 8,786.00 | 8,785.10 | 8,785.10 | 1,753.0K |
| 14:33 | 8,784.70 | 8,784.70 | 8,784.60 | 8,784.60 | 1,372.5K |
| 14:34 | 8,784.60 | 8,784.90 | 8,784.60 | 8,784.90 | 709.5K |
| 14:35 | 8,785.50 | 8,785.50 | 8,785.00 | 8,785.00 | 2,266.5K |
| 14:36 | 8,784.80 | 8,784.80 | 8,782.00 | 8,782.00 | 2,281.0K |
| 14:37 | 8,782.70 | 8,784.80 | 8,782.70 | 8,784.80 | 661.0K |
| 14:38 | 8,785.10 | 8,785.10 | 8,785.10 | 8,785.10 | 650.2K |
| 14:39 | 8,784.30 | 8,784.90 | 8,784.30 | 8,784.90 | 720.1K |
| 14:40 | 8,785.50 | 8,785.80 | 8,785.50 | 8,785.80 | 1,219.9K |
| 14:41 | 8,786.30 | 8,786.80 | 8,786.30 | 8,786.80 | 715.9K |
| 14:42 | 8,787.20 | 8,787.20 | 8,787.00 | 8,787.00 | 1,120.0K |
| 14:43 | 8,784.20 | 8,784.20 | 8,783.60 | 8,783.60 | 534.2K |
| 14:44 | 8,783.30 | 8,783.50 | 8,783.30 | 8,783.50 | 723.7K |
| 14:45 | 8,782.30 | 8,783.50 | 8,782.30 | 8,783.50 | 16,811.7K |
| 14:46 | 8,783.40 | 8,784.10 | 8,783.40 | 8,784.10 | 634.0K |
| 14:47 | 8,784.80 | 8,784.80 | 8,784.50 | 8,784.50 | 610.9K |
| 14:48 | 8,784.80 | 8,785.70 | 8,784.80 | 8,785.70 | 596.6K |
| 14:49 | 8,784.70 | 8,784.80 | 8,784.70 | 8,784.80 | 878.4K |
| 14:50 | 8,784.80 | 8,786.10 | 8,784.80 | 8,786.10 | 3,565.2K |
| 14:51 | 8,785.60 | 8,785.60 | 8,785.20 | 8,785.20 | 859.8K |
| 14:52 | 8,783.80 | 8,783.80 | 8,782.70 | 8,782.70 | 680.4K |
| 14:53 | 8,784.00 | 8,784.00 | 8,782.80 | 8,782.80 | 6,687.6K |
| 14:54 | 8,782.90 | 8,782.90 | 8,781.80 | 8,781.80 | 2,716.1K |
| 14:55 | 8,779.20 | 8,780.30 | 8,779.20 | 8,780.30 | 1,401.7K |
| 14:56 | 8,779.20 | 8,779.20 | 8,778.00 | 8,778.00 | 1,183.8K |
| 14:57 | 8,778.30 | 8,778.30 | 8,776.20 | 8,776.20 | 1,436.8K |
| 14:58 | 8,774.10 | 8,774.10 | 8,772.90 | 8,772.90 | 1,169.1K |
| 14:59 | 8,772.60 | 8,772.60 | 8,772.00 | 8,772.00 | 1,194.3K |
| 15:00 | 8,773.70 | 8,773.70 | 8,772.70 | 8,772.70 | 831.3K |
| 15:01 | 8,771.70 | 8,771.70 | 8,769.80 | 8,769.80 | 1,440.7K |
| 15:02 | 8,769.00 | 8,769.00 | 8,768.90 | 8,768.90 | 1,071.2K |
| 15:03 | 8,768.60 | 8,769.20 | 8,768.60 | 8,769.20 | 915.0K |
| 15:04 | 8,772.50 | 8,772.50 | 8,772.50 | 8,772.50 | 1,242.4K |
| 15:05 | 8,773.20 | 8,775.00 | 8,773.20 | 8,775.00 | 1,282.3K |
| 15:06 | 8,775.00 | 8,775.00 | 8,774.80 | 8,774.80 | 1,291.3K |
| 15:07 | 8,774.60 | 8,774.60 | 8,774.40 | 8,774.40 | 1,031.2K |
| 15:08 | 8,773.60 | 8,773.60 | 8,772.50 | 8,772.50 | 867.7K |
| 15:09 | 8,772.80 | 8,772.80 | 8,772.70 | 8,772.70 | 670.2K |
| 15:10 | 8,773.60 | 8,773.60 | 8,773.40 | 8,773.40 | 843.2K |
| 15:11 | 8,774.50 | 8,775.70 | 8,774.50 | 8,775.70 | 723.8K |
| 15:12 | 8,776.50 | 8,777.70 | 8,776.50 | 8,777.70 | 829.3K |
| 15:13 | 8,777.30 | 8,777.30 | 8,776.90 | 8,776.90 | 17,900.8K |
| 15:14 | 8,775.90 | 8,776.90 | 8,775.90 | 8,776.90 | 1,138.1K |
| 15:15 | 8,775.70 | 8,776.60 | 8,775.70 | 8,776.60 | 605.2K |
| 15:16 | 8,777.20 | 8,777.20 | 8,777.00 | 8,777.00 | 1,071.6K |
| 15:17 | 8,777.90 | 8,777.90 | 8,777.90 | 8,777.90 | 1,850.2K |
| 15:18 | 8,778.20 | 8,778.20 | 8,777.70 | 8,777.70 | 1,305.8K |
| 15:19 | 8,777.50 | 8,777.90 | 8,777.50 | 8,777.90 | 1,108.3K |
| 15:20 | 8,777.10 | 8,777.10 | 8,777.00 | 8,777.00 | 1,116.1K |
| 15:21 | 8,777.50 | 8,777.70 | 8,777.50 | 8,777.70 | 1,044.0K |
| 15:22 | 8,776.30 | 8,776.30 | 8,775.40 | 8,775.40 | 1,313.8K |
| 15:23 | 8,774.00 | 8,774.00 | 8,772.50 | 8,772.50 | 1,563.9K |
| 15:24 | 8,773.80 | 8,773.80 | 8,773.40 | 8,773.40 | 1,004.8K |
| 15:25 | 8,773.70 | 8,774.10 | 8,773.70 | 8,774.10 | 1,062.5K |
| 15:26 | 8,771.10 | 8,772.90 | 8,771.10 | 8,772.90 | 1,108.1K |
| 15:27 | 8,773.10 | 8,773.70 | 8,773.10 | 8,773.70 | 1,570.9K |
| 15:28 | 8,772.30 | 8,772.30 | 8,771.50 | 8,771.50 | 7,149.2K |
| 15:29 | 8,770.80 | 8,770.80 | 8,769.60 | 8,769.60 | 1,898.4K |
| 15:30 | 8,769.50 | 8,771.50 | 8,769.50 | 8,771.50 | 1,621.6K |
| 15:31 | 8,771.20 | 8,771.60 | 8,771.20 | 8,771.60 | 2,329.1K |
| 15:32 | 8,771.50 | 8,772.50 | 8,771.50 | 8,772.50 | 2,182.6K |
| 15:33 | 8,771.40 | 8,771.80 | 8,771.40 | 8,771.80 | 4,160.0K |
| 15:34 | 8,771.90 | 8,771.90 | 8,771.80 | 8,771.80 | 3,335.7K |
| 15:35 | 8,772.00 | 8,772.40 | 8,772.00 | 8,772.40 | 2,000.5K |
| 15:36 | 8,773.00 | 8,773.00 | 8,772.80 | 8,772.80 | 1,989.8K |
| 15:37 | 8,772.40 | 8,772.40 | 8,771.80 | 8,771.80 | 3,038.5K |
| 15:38 | 8,771.70 | 8,772.10 | 8,771.70 | 8,772.10 | 1,130.5K |
| 15:39 | 8,771.50 | 8,771.90 | 8,771.50 | 8,771.90 | 1,140.8K |
| 15:40 | 8,772.00 | 8,772.30 | 8,772.00 | 8,772.30 | 1,385.9K |
| 15:41 | 8,773.30 | 8,773.70 | 8,773.30 | 8,773.70 | 1,902.0K |
| 15:42 | 8,773.90 | 8,775.10 | 8,773.90 | 8,775.10 | 1,124.0K |
| 15:43 | 8,775.80 | 8,777.60 | 8,775.80 | 8,777.60 | 1,148.0K |
| 15:44 | 8,776.90 | 8,777.20 | 8,776.90 | 8,777.20 | 2,097.2K |
| 15:45 | 8,777.60 | 8,777.60 | 8,777.50 | 8,777.50 | 1,402.8K |
| 15:46 | 8,776.80 | 8,777.00 | 8,776.80 | 8,777.00 | 1,933.2K |
| 15:47 | 8,779.40 | 8,779.40 | 8,777.90 | 8,777.90 | 1,593.1K |
| 15:48 | 8,777.90 | 8,777.90 | 8,777.50 | 8,777.50 | 1,292.2K |
| 15:49 | 8,775.80 | 8,776.60 | 8,775.80 | 8,776.60 | 1,556.5K |
| 15:50 | 8,777.30 | 8,777.30 | 8,777.30 | 8,777.30 | 2,020.0K |
| 15:51 | 8,778.00 | 8,778.90 | 8,778.00 | 8,778.90 | 2,636.0K |
| 15:52 | 8,777.60 | 8,777.60 | 8,776.80 | 8,776.80 | 2,435.7K |
| 15:53 | 8,777.80 | 8,778.20 | 8,777.80 | 8,778.20 | 1,280.2K |
| 15:54 | 8,778.10 | 8,778.70 | 8,778.10 | 8,778.70 | 1,314.3K |
| 15:55 | 8,779.70 | 8,779.90 | 8,779.70 | 8,779.90 | 1,520.5K |
| 15:56 | 8,779.90 | 8,780.80 | 8,779.90 | 8,780.80 | 1,923.8K |
| 15:57 | 8,780.60 | 8,780.60 | 8,779.50 | 8,779.50 | 2,978.2K |
| 15:58 | 8,778.70 | 8,778.70 | 8,778.30 | 8,778.30 | 1,703.8K |
| 15:59 | 8,778.50 | 8,778.80 | 8,778.50 | 8,778.80 | 2,413.0K |
| 16:00 | 8,779.00 | 8,779.00 | 8,778.50 | 8,778.50 | 620.9K |
| 16:01 | 8,778.50 | 8,778.50 | 8,778.50 | 8,778.50 | 0.0K |
| 16:02 | 8,778.50 | 8,778.50 | 8,778.50 | 8,778.50 | 0.0K |
| 16:03 | 8,778.50 | 8,778.50 | 8,778.50 | 8,778.50 | 0.0K |
| 16:04 | 8,778.50 | 8,786.10 | 8,778.50 | 8,786.10 | 274,294.1K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 8,771.10 | 8,793.90 | 8,743.60 | 8,786.10 | 832.8M |
| 2025-09-25 | 8,759.80 | 8,792.60 | 8,734.10 | 8,771.10 | 746.4M |
| 2025-09-24 | 8,842.90 | 8,842.90 | 8,739.40 | 8,759.80 | 719.6M |
| 2025-09-23 | 8,807.60 | 8,874.00 | 8,805.90 | 8,842.90 | 763.5M |
| 2025-09-22 | 8,772.20 | 8,842.90 | 8,772.20 | 8,807.60 | 633.8M |
| 2025-09-19 | 8,745.20 | 8,820.10 | 8,745.20 | 8,772.20 | 2,793.4M |
| 2025-09-18 | 8,820.00 | 8,820.00 | 8,737.10 | 8,745.20 | 795.2M |
| 2025-09-17 | 8,879.30 | 8,879.30 | 8,804.70 | 8,820.00 | 696.6M |
| 2025-09-16 | 8,855.00 | 8,890.10 | 8,855.00 | 8,879.30 | 674.5M |
| 2025-09-15 | 8,864.50 | 8,864.50 | 8,793.90 | 8,855.00 | 647.5M |
| 2025-09-12 | 8,804.60 | 8,888.20 | 8,804.60 | 8,864.50 | 641.3M |
| 2025-09-11 | 8,828.20 | 8,828.20 | 8,782.20 | 8,804.60 | 807.9M |
| 2025-09-10 | 8,801.10 | 8,835.10 | 8,786.90 | 8,828.20 | 845.7M |
| 2025-09-09 | 8,848.80 | 8,848.80 | 8,780.30 | 8,801.10 | 737.8M |
| 2025-09-08 | 8,869.10 | 8,869.10 | 8,825.10 | 8,848.80 | 630.4M |
| 2025-09-05 | 8,825.70 | 8,878.90 | 8,825.70 | 8,869.10 | 650.8M |
| 2025-09-04 | 8,736.90 | 8,830.90 | 8,736.90 | 8,825.70 | 729.2M |
| 2025-09-03 | 8,898.60 | 8,898.60 | 8,729.30 | 8,736.90 | 819.2M |
| 2025-09-02 | 8,926.60 | 8,926.70 | 8,889.30 | 8,898.60 | 568.6M |
| 2025-09-01 | 8,972.60 | 8,972.60 | 8,906.30 | 8,926.60 | 647.4M |
| 2025-08-29 | 8,977.10 | 8,990.80 | 8,947.60 | 8,972.60 | 1,037.3M |
| 2025-08-28 | 8,956.40 | 8,977.10 | 8,944.40 | 8,977.10 | 947.5M |
| 2025-08-27 | 8,931.00 | 8,960.90 | 8,930.60 | 8,956.40 | 936.5M |
| 2025-08-26 | 8,964.60 | 8,980.50 | 8,912.10 | 8,931.00 | 1,096.4M |
| 2025-08-25 | 8,962.70 | 9,048.10 | 8,958.10 | 8,964.60 | 777.3M |
| 2025-08-22 | 9,014.40 | 9,021.10 | 8,962.70 | 8,962.70 | 832.9M |
| 2025-08-21 | 8,911.40 | 9,014.40 | 8,911.40 | 9,014.40 | 862.2M |
| 2025-08-20 | 8,891.90 | 8,944.80 | 8,851.10 | 8,911.40 | 788.7M |
| 2025-08-19 | 8,956.50 | 8,956.50 | 8,883.10 | 8,891.90 | 649.7M |
| 2025-08-18 | 8,934.10 | 8,960.10 | 8,907.70 | 8,956.50 | 580.0M |
| 2025-08-15 | 8,865.20 | 8,934.10 | 8,857.60 | 8,934.10 | 634.0M |
| 2025-08-14 | 8,818.80 | 8,890.90 | 8,818.80 | 8,865.20 | 723.9M |
| 2025-08-13 | 8,874.00 | 8,883.10 | 8,806.90 | 8,818.80 | 658.6M |
| 2025-08-12 | 8,837.60 | 8,878.80 | 8,821.80 | 8,874.00 | 692.3M |
| 2025-08-11 | 8,808.10 | 8,845.10 | 8,808.10 | 8,837.60 | 674.1M |
| 2025-08-08 | 8,824.40 | 8,824.40 | 8,780.90 | 8,797.80 | 664.6M |
| 2025-08-07 | 8,832.70 | 8,838.40 | 8,812.10 | 8,824.40 | 635.5M |
| 2025-08-06 | 8,759.00 | 8,840.50 | 8,759.00 | 8,835.50 | 624.8M |
| 2025-08-05 | 8,656.00 | 8,762.60 | 8,656.00 | 8,759.00 | 618.7M |
| 2025-08-04 | 8,651.30 | 8,658.80 | 8,620.80 | 8,656.00 | 511.7M |
| 2025-08-01 | 8,733.90 | 8,733.90 | 8,639.80 | 8,651.30 | 587.3M |
| 2025-07-31 | 8,749.00 | 8,749.00 | 8,691.60 | 8,733.90 | 764.2M |
| 2025-07-30 | 8,695.00 | 8,765.70 | 8,678.60 | 8,749.00 | 711.8M |
| 2025-07-29 | 8,686.90 | 8,696.10 | 8,634.10 | 8,696.10 | 643.1M |
| 2025-07-28 | 8,661.10 | 8,696.00 | 8,661.10 | 8,688.70 | 711.1M |
| 2025-07-25 | 8,706.60 | 8,706.60 | 8,651.90 | 8,660.90 | 604.9M |
| 2025-07-24 | 8,733.10 | 8,756.00 | 8,694.80 | 8,706.60 | 811.4M |
| 2025-07-23 | 8,674.90 | 8,744.60 | 8,674.90 | 8,733.10 | 727.2M |
| 2025-07-22 | 8,665.70 | 8,712.50 | 8,649.70 | 8,674.90 | 722.5M |
| 2025-07-21 | 8,756.50 | 8,756.50 | 8,646.00 | 8,665.70 | 550.4M |
| 2025-07-18 | 8,639.70 | 8,778.70 | 8,639.70 | 8,758.80 | 738.1M |
| 2025-07-17 | 8,564.90 | 8,642.20 | 8,564.90 | 8,639.70 | 751.0M |
| 2025-07-16 | 8,631.80 | 8,631.80 | 8,547.70 | 8,564.90 | 537.5M |
| 2025-07-15 | 8,572.70 | 8,633.90 | 8,572.70 | 8,631.80 | 571.9M |
| 2025-07-14 | 8,579.30 | 8,596.10 | 8,559.60 | 8,572.70 | 545.0M |
| 2025-07-11 | 8,587.10 | 8,618.20 | 8,567.30 | 8,579.30 | 581.9M |
| 2025-07-10 | 8,535.00 | 8,608.60 | 8,535.00 | 8,587.10 | 552.5M |
| 2025-07-09 | 8,585.90 | 8,585.90 | 8,527.70 | 8,535.00 | 643.9M |
| 2025-07-08 | 8,585.00 | 8,605.90 | 8,544.80 | 8,585.90 | 659.9M |
| 2025-07-07 | 8,598.90 | 8,612.90 | 8,567.60 | 8,585.20 | 505.8M |
| 2025-07-04 | 8,593.40 | 8,613.30 | 8,585.30 | 8,598.90 | 502.9M |
| 2025-07-03 | 8,595.50 | 8,620.90 | 8,539.60 | 8,593.40 | 738.0M |
| 2025-07-02 | 8,539.70 | 8,610.80 | 8,533.30 | 8,595.50 | 790.5M |
| 2025-07-01 | 8,541.30 | 8,575.90 | 8,539.70 | 8,539.70 | 832.4M |
| 2025-06-30 | 8,513.70 | 8,576.80 | 8,513.70 | 8,541.30 | 961.1M |
| 2025-06-27 | 8,550.20 | 8,606.00 | 8,513.70 | 8,513.70 | 849.7M |
| 2025-06-26 | 8,558.30 | 8,560.20 | 8,532.20 | 8,550.20 | 748.4M |
| 2025-06-25 | 8,556.20 | 8,576.10 | 8,545.50 | 8,558.30 | 674.8M |
| 2025-06-24 | 8,472.00 | 8,573.90 | 8,472.00 | 8,556.20 | 719.5M |
| 2025-06-23 | 8,504.80 | 8,504.80 | 8,417.80 | 8,472.00 | 640.1M |
| 2025-06-20 | 8,524.70 | 8,527.60 | 8,461.50 | 8,504.80 | 1,950.5M |
| 2025-06-19 | 8,531.00 | 8,541.20 | 8,505.40 | 8,524.70 | 800.8M |
| 2025-06-18 | 8,542.70 | 8,553.90 | 8,520.70 | 8,531.00 | 741.1M |
| 2025-06-17 | 8,550.60 | 8,568.30 | 8,526.60 | 8,542.70 | 754.6M |
| 2025-06-16 | 8,549.10 | 8,581.70 | 8,540.00 | 8,550.60 | 813.4M |
| 2025-06-13 | 8,567.70 | 8,580.10 | 8,526.70 | 8,549.00 | 811.2M |
| 2025-06-12 | 8,595.00 | 8,621.70 | 8,567.70 | 8,567.70 | 1,023.2M |
| 2025-06-11 | 8,590.40 | 8,642.80 | 8,590.40 | 8,595.00 | 751.8M |
| 2025-06-10 | 8,518.60 | 8,595.40 | 8,518.60 | 8,590.40 | 834.9M |
| 2025-06-06 | 8,541.70 | 8,559.40 | 8,518.60 | 8,518.60 | 633.8M |
| 2025-06-05 | 8,545.30 | 8,571.20 | 8,529.70 | 8,541.70 | 739.0M |
| 2025-06-04 | 8,470.60 | 8,550.00 | 8,470.60 | 8,545.30 | 825.7M |
| 2025-06-03 | 8,417.80 | 8,484.00 | 8,417.80 | 8,470.60 | 714.2M |
| 2025-06-02 | 8,437.60 | 8,438.90 | 8,405.20 | 8,417.80 | 611.1M |
| 2025-05-30 | 8,411.20 | 8,442.80 | 8,383.50 | 8,437.60 | 2,312.9M |
| 2025-05-29 | 8,399.10 | 8,429.70 | 8,394.10 | 8,411.20 | 665.1M |
| 2025-05-28 | 8,408.70 | 8,455.40 | 8,394.70 | 8,399.10 | 654.7M |
| 2025-05-27 | 8,365.40 | 8,410.60 | 8,359.10 | 8,410.60 | 555.4M |
| 2025-05-26 | 8,363.90 | 8,374.00 | 8,350.10 | 8,365.40 | 531.9M |
| 2025-05-23 | 8,350.90 | 8,383.70 | 8,342.00 | 8,364.00 | 593.8M |
| 2025-05-22 | 8,389.00 | 8,389.00 | 8,314.10 | 8,350.90 | 652.8M |
| 2025-05-21 | 8,348.10 | 8,425.50 | 8,348.10 | 8,389.00 | 671.0M |
| 2025-05-20 | 8,294.70 | 8,368.50 | 8,294.70 | 8,348.10 | 679.4M |
| 2025-05-19 | 8,345.20 | 8,345.20 | 8,283.80 | 8,294.70 | 651.2M |
| 2025-05-16 | 8,299.20 | 8,400.30 | 8,299.20 | 8,345.20 | 779.2M |
| 2025-05-15 | 8,280.70 | 8,305.10 | 8,258.70 | 8,299.20 | 775.5M |
| 2025-05-14 | 8,269.70 | 8,280.70 | 8,247.90 | 8,280.70 | 742.0M |
| 2025-05-13 | 8,235.40 | 8,314.40 | 8,235.40 | 8,269.70 | 965.0M |
| 2025-05-12 | 8,232.60 | 8,280.70 | 8,232.60 | 8,235.40 | 680.1M |
| 2025-05-09 | 8,192.80 | 8,244.60 | 8,184.10 | 8,232.60 | 819.7M |
| 2025-05-08 | 8,179.10 | 8,211.60 | 8,155.20 | 8,192.80 | 780.4M |
| 2025-05-07 | 8,152.00 | 8,192.30 | 8,152.00 | 8,179.10 | 910.1M |
| 2025-05-06 | 8,159.40 | 8,170.50 | 8,138.50 | 8,152.00 | 635.2M |
| 2025-05-05 | 8,243.20 | 8,245.10 | 8,159.50 | 8,159.50 | 661.6M |
| 2025-05-02 | 8,146.30 | 8,244.60 | 8,134.70 | 8,243.20 | 807.0M |
| 2025-05-01 | 8,126.30 | 8,153.50 | 8,110.30 | 8,146.30 | 723.2M |
| 2025-04-30 | 8,066.20 | 8,126.30 | 8,065.80 | 8,126.30 | 919.7M |
| 2025-04-29 | 7,990.10 | 8,072.10 | 7,990.10 | 8,066.20 | 744.7M |
| 2025-04-28 | 7,962.70 | 8,045.60 | 7,962.70 | 7,990.10 | 795.9M |
| 2025-04-24 | 7,921.20 | 7,978.30 | 7,921.20 | 7,962.70 | 660.4M |
| 2025-04-23 | 7,816.70 | 7,961.80 | 7,816.70 | 7,921.20 | 1,046.7M |
| 2025-04-22 | 7,815.10 | 7,822.20 | 7,743.40 | 7,816.70 | 696.8M |
| 2025-04-17 | 7,755.40 | 7,815.10 | 7,753.90 | 7,815.10 | 696.8M |
| 2025-04-16 | 7,756.40 | 7,787.60 | 7,742.70 | 7,755.40 | 746.8M |
| 2025-04-15 | 7,743.10 | 7,793.70 | 7,737.30 | 7,756.40 | 690.5M |
| 2025-04-14 | 7,638.70 | 7,758.80 | 7,638.70 | 7,743.10 | 681.2M |
| 2025-04-11 | 7,701.80 | 7,701.80 | 7,517.60 | 7,638.70 | 851.3M |
| 2025-04-10 | 7,366.30 | 7,834.20 | 7,366.30 | 7,701.80 | 1,036.7M |
| 2025-04-09 | 7,500.30 | 7,500.30 | 7,340.50 | 7,366.30 | 973.5M |
| 2025-04-08 | 7,335.20 | 7,500.30 | 7,335.20 | 7,500.30 | 1,046.8M |
| 2025-04-07 | 7,662.40 | 7,662.40 | 7,160.70 | 7,335.20 | 1,546.5M |
| 2025-04-04 | 7,853.60 | 7,853.60 | 7,658.30 | 7,662.40 | 982.0M |
| 2025-04-03 | 7,929.80 | 7,929.80 | 7,761.20 | 7,853.60 | 820.1M |
| 2025-04-02 | 7,919.70 | 7,973.30 | 7,919.70 | 7,929.80 | 683.1M |
| 2025-04-01 | 7,838.50 | 7,919.70 | 7,838.50 | 7,919.70 | 648.9M |
| 2025-03-31 | 7,977.10 | 7,977.10 | 7,838.50 | 7,838.50 | 833.6M |
| 2025-03-28 | 7,962.30 | 7,996.80 | 7,936.20 | 7,977.10 | 649.9M |
| 2025-03-27 | 7,991.80 | 7,991.80 | 7,928.70 | 7,962.30 | 742.4M |
| 2025-03-26 | 7,934.80 | 8,008.10 | 7,934.80 | 7,991.80 | 731.6M |
| 2025-03-25 | 7,930.20 | 7,987.60 | 7,930.20 | 7,934.80 | 672.4M |
| 2025-03-24 | 7,924.60 | 7,932.80 | 7,892.30 | 7,930.20 | 662.8M |
| 2025-03-21 | 7,910.90 | 7,956.70 | 7,898.60 | 7,924.60 | 2,189.0M |
| 2025-03-20 | 7,820.40 | 7,923.20 | 7,820.40 | 7,910.90 | 1,029.4M |
| 2025-03-19 | 7,854.20 | 7,861.60 | 7,801.60 | 7,820.40 | 765.5M |
| 2025-03-18 | 7,848.30 | 7,916.90 | 7,843.20 | 7,854.20 | 711.4M |
| 2025-03-17 | 7,782.90 | 7,851.60 | 7,782.90 | 7,848.30 | 653.5M |
| 2025-03-14 | 7,741.10 | 7,786.90 | 7,732.20 | 7,780.80 | 727.0M |
| 2025-03-13 | 7,777.30 | 7,814.10 | 7,738.40 | 7,741.10 | 827.5M |
| 2025-03-12 | 7,879.40 | 7,879.40 | 7,724.50 | 7,777.30 | 958.2M |
| 2025-03-11 | 7,953.80 | 7,953.80 | 7,806.70 | 7,879.40 | 1,157.7M |
| 2025-03-10 | 7,941.00 | 7,969.80 | 7,940.10 | 7,953.80 | 564.9M |
| 2025-03-07 | 8,090.80 | 8,090.80 | 7,938.70 | 7,941.00 | 676.0M |
| 2025-03-06 | 8,134.90 | 8,174.40 | 8,072.80 | 8,090.80 | 743.1M |
| 2025-03-05 | 8,190.00 | 8,190.00 | 8,089.90 | 8,134.90 | 741.2M |
| 2025-03-04 | 8,238.40 | 8,238.40 | 8,142.50 | 8,190.00 | 728.9M |
| 2025-03-03 | 8,165.90 | 8,244.80 | 8,165.90 | 8,238.40 | 723.0M |
| 2025-02-28 | 8,262.30 | 8,262.30 | 8,149.20 | 8,165.90 | 1,974.9M |
| 2025-02-27 | 8,235.40 | 8,294.90 | 8,235.40 | 8,262.30 | 708.0M |
| 2025-02-26 | 8,250.00 | 8,250.00 | 8,205.20 | 8,235.40 | 707.8M |
| 2025-02-25 | 8,305.30 | 8,305.30 | 8,224.80 | 8,250.00 | 772.7M |
| 2025-02-24 | 8,289.40 | 8,307.30 | 8,212.10 | 8,305.30 | 791.0M |
| 2025-02-21 | 8,312.20 | 8,346.70 | 8,282.70 | 8,289.40 | 725.2M |
| 2025-02-20 | 8,409.70 | 8,409.70 | 8,276.10 | 8,312.20 | 1,022.4M |
| 2025-02-19 | 8,475.00 | 8,475.90 | 8,379.60 | 8,409.70 | 776.2M |
| 2025-02-18 | 8,531.20 | 8,538.90 | 8,462.40 | 8,475.00 | 647.0M |
| 2025-02-17 | 8,547.50 | 8,547.50 | 8,472.90 | 8,531.20 | 673.6M |
| 2025-02-14 | 8,532.70 | 8,608.00 | 8,532.70 | 8,547.50 | 769.6M |
| 2025-02-13 | 8,527.70 | 8,568.00 | 8,527.20 | 8,532.70 | 807.5M |
| 2025-02-12 | 8,472.60 | 8,527.70 | 8,460.70 | 8,527.70 | 703.0M |
| 2025-02-11 | 8,473.10 | 8,504.60 | 8,468.90 | 8,472.60 | 682.1M |
| 2025-02-10 | 8,504.20 | 8,504.20 | 8,436.30 | 8,473.10 | 486.5M |
| 2025-02-07 | 8,510.80 | 8,525.90 | 8,491.80 | 8,504.20 | 514.7M |
| 2025-02-06 | 8,404.90 | 8,513.40 | 8,404.90 | 8,510.80 | 626.7M |
| 2025-02-05 | 8,361.00 | 8,430.10 | 8,361.00 | 8,404.90 | 634.6M |
| 2025-02-04 | 8,367.10 | 8,435.40 | 8,361.00 | 8,361.00 | 580.4M |
| 2025-02-03 | 8,518.50 | 8,518.50 | 8,341.40 | 8,367.10 | 619.9M |
| 2025-01-31 | 8,478.90 | 8,552.20 | 8,478.90 | 8,518.50 | 752.7M |
| 2025-01-30 | 8,432.40 | 8,501.40 | 8,429.90 | 8,478.90 | 619.0M |
| 2025-01-29 | 8,386.90 | 8,467.80 | 8,382.10 | 8,432.40 | 606.5M |
| 2025-01-28 | 8,397.00 | 8,413.00 | 8,371.50 | 8,384.50 | 618.3M |
| 2025-01-24 | 8,365.90 | 8,409.60 | 8,365.90 | 8,397.00 | 444.6M |
| 2025-01-23 | 8,415.70 | 8,415.70 | 8,353.20 | 8,365.90 | 559.1M |
| 2025-01-22 | 8,389.00 | 8,442.20 | 8,382.90 | 8,415.70 | 569.5M |
| 2025-01-21 | 8,332.50 | 8,439.90 | 8,332.50 | 8,389.00 | 513.3M |
| 2025-01-20 | 8,296.30 | 8,341.70 | 8,296.30 | 8,332.50 | 480.6M |
| 2025-01-17 | 8,315.80 | 8,333.50 | 8,289.40 | 8,296.30 | 534.8M |
| 2025-01-16 | 8,203.00 | 8,335.60 | 8,203.00 | 8,315.80 | 533.6M |
| 2025-01-15 | 8,221.40 | 8,254.60 | 8,202.50 | 8,203.00 | 513.4M |
| 2025-01-14 | 8,181.40 | 8,244.80 | 8,181.40 | 8,221.40 | 537.8M |
| 2025-01-13 | 8,285.20 | 8,285.20 | 8,149.90 | 8,181.40 | 531.2M |
| 2025-01-10 | 8,321.40 | 8,349.00 | 8,253.70 | 8,285.20 | 534.9M |
| 2025-01-09 | 8,343.50 | 8,343.50 | 8,283.60 | 8,321.40 | 564.9M |
| 2025-01-08 | 8,277.80 | 8,365.40 | 8,254.80 | 8,343.50 | 504.7M |
| 2025-01-07 | 8,250.60 | 8,290.00 | 8,250.60 | 8,277.80 | 434.8M |
| 2025-01-06 | 8,243.40 | 8,284.90 | 8,235.90 | 8,250.60 | 458.8M |
| 2025-01-03 | 8,192.70 | 8,257.20 | 8,191.90 | 8,243.40 | 342.3M |
| 2025-01-02 | 8,150.70 | 8,195.70 | 8,137.30 | 8,192.70 | 315.9M |