5,974.90
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 | 5,819.50 | 5,819.50 | 5,817.00 | 5,817.00 | 9,350.0K |
| 10:00 | 5,815.20 | 5,815.50 | 5,815.20 | 5,815.50 | 4,355.1K |
| 10:01 | 5,815.50 | 5,816.50 | 5,815.50 | 5,816.50 | 3,574.2K |
| 10:02 | 5,817.70 | 5,817.70 | 5,814.60 | 5,814.60 | 4,278.4K |
| 10:03 | 5,811.20 | 5,811.20 | 5,806.50 | 5,806.50 | 1,770.1K |
| 10:04 | 5,809.90 | 5,809.90 | 5,809.90 | 5,809.90 | 1,183.7K |
| 10:05 | 5,810.30 | 5,813.80 | 5,810.30 | 5,813.80 | 1,176.6K |
| 10:06 | 5,815.00 | 5,815.00 | 5,813.50 | 5,813.50 | 1,439.6K |
| 10:07 | 5,812.90 | 5,812.90 | 5,810.30 | 5,810.30 | 869.3K |
| 10:08 | 5,808.10 | 5,810.40 | 5,808.10 | 5,810.40 | 734.5K |
| 10:09 | 5,813.00 | 5,813.00 | 5,811.30 | 5,811.30 | 591.7K |
| 10:10 | 5,811.20 | 5,812.10 | 5,811.20 | 5,812.10 | 923.4K |
| 10:11 | 5,813.40 | 5,813.40 | 5,813.10 | 5,813.10 | 843.2K |
| 10:12 | 5,812.80 | 5,816.40 | 5,812.80 | 5,816.40 | 1,391.0K |
| 10:13 | 5,815.20 | 5,815.20 | 5,812.50 | 5,812.50 | 514.8K |
| 10:14 | 5,811.60 | 5,811.60 | 5,806.50 | 5,806.50 | 478.9K |
| 10:15 | 5,809.30 | 5,809.30 | 5,809.10 | 5,809.10 | 845.6K |
| 10:16 | 5,811.40 | 5,812.80 | 5,811.40 | 5,812.80 | 495.3K |
| 10:17 | 5,813.90 | 5,813.90 | 5,813.00 | 5,813.00 | 1,255.1K |
| 10:18 | 5,817.00 | 5,819.60 | 5,817.00 | 5,819.60 | 755.4K |
| 10:19 | 5,819.80 | 5,819.80 | 5,819.00 | 5,819.00 | 711.7K |
| 10:20 | 5,818.60 | 5,820.60 | 5,818.60 | 5,820.60 | 487.2K |
| 10:21 | 5,823.10 | 5,823.10 | 5,822.00 | 5,822.00 | 2,179.5K |
| 10:22 | 5,820.20 | 5,821.40 | 5,820.20 | 5,821.40 | 1,677.4K |
| 10:23 | 5,821.50 | 5,822.50 | 5,821.50 | 5,822.50 | 484.1K |
| 10:24 | 5,822.10 | 5,823.10 | 5,822.10 | 5,823.10 | 445.7K |
| 10:25 | 5,823.00 | 5,823.00 | 5,822.80 | 5,822.80 | 758.8K |
| 10:26 | 5,822.60 | 5,822.60 | 5,821.50 | 5,821.50 | 427.1K |
| 10:27 | 5,819.90 | 5,820.80 | 5,819.90 | 5,820.80 | 473.9K |
| 10:28 | 5,821.10 | 5,821.10 | 5,818.40 | 5,818.40 | 445.3K |
| 10:29 | 5,821.20 | 5,821.20 | 5,821.00 | 5,821.00 | 526.4K |
| 10:30 | 5,818.20 | 5,818.20 | 5,817.60 | 5,817.60 | 726.7K |
| 10:31 | 5,818.20 | 5,818.20 | 5,817.80 | 5,817.80 | 591.4K |
| 10:32 | 5,818.20 | 5,818.20 | 5,817.00 | 5,817.00 | 465.2K |
| 10:33 | 5,817.80 | 5,817.80 | 5,816.40 | 5,816.40 | 214.1K |
| 10:34 | 5,814.40 | 5,814.40 | 5,812.60 | 5,812.60 | 1,424.9K |
| 10:35 | 5,810.70 | 5,810.80 | 5,810.70 | 5,810.80 | 889.6K |
| 10:36 | 5,810.90 | 5,810.90 | 5,808.40 | 5,808.40 | 748.1K |
| 10:37 | 5,808.10 | 5,809.30 | 5,808.10 | 5,809.30 | 537.1K |
| 10:38 | 5,808.70 | 5,808.70 | 5,808.50 | 5,808.50 | 264.8K |
| 10:39 | 5,810.40 | 5,810.70 | 5,810.40 | 5,810.70 | 694.8K |
| 10:40 | 5,810.20 | 5,811.30 | 5,810.20 | 5,811.30 | 409.2K |
| 10:41 | 5,811.60 | 5,811.60 | 5,811.50 | 5,811.50 | 288.0K |
| 10:42 | 5,811.30 | 5,811.90 | 5,811.30 | 5,811.90 | 525.7K |
| 10:43 | 5,812.70 | 5,813.10 | 5,812.70 | 5,813.10 | 1,639.0K |
| 10:44 | 5,813.30 | 5,815.00 | 5,813.30 | 5,815.00 | 1,803.6K |
| 10:45 | 5,818.20 | 5,818.20 | 5,817.10 | 5,817.10 | 1,023.3K |
| 10:46 | 5,817.70 | 5,817.70 | 5,817.30 | 5,817.30 | 406.9K |
| 10:47 | 5,817.00 | 5,817.00 | 5,816.50 | 5,816.50 | 798.3K |
| 10:48 | 5,815.70 | 5,816.40 | 5,815.70 | 5,816.40 | 910.8K |
| 10:49 | 5,816.20 | 5,816.30 | 5,816.20 | 5,816.30 | 566.4K |
| 10:50 | 5,814.40 | 5,814.40 | 5,814.40 | 5,814.40 | 360.2K |
| 10:51 | 5,813.70 | 5,813.70 | 5,812.80 | 5,812.80 | 1,435.1K |
| 10:52 | 5,814.20 | 5,814.20 | 5,813.10 | 5,813.10 | 1,210.2K |
| 10:53 | 5,813.40 | 5,813.40 | 5,812.40 | 5,812.40 | 563.8K |
| 10:54 | 5,810.10 | 5,810.90 | 5,810.10 | 5,810.90 | 550.8K |
| 10:55 | 5,811.00 | 5,811.00 | 5,809.40 | 5,809.40 | 310.1K |
| 10:56 | 5,810.50 | 5,812.50 | 5,810.50 | 5,812.50 | 680.7K |
| 10:57 | 5,812.30 | 5,812.50 | 5,812.30 | 5,812.50 | 508.2K |
| 10:58 | 5,813.00 | 5,813.00 | 5,811.30 | 5,811.30 | 811.2K |
| 10:59 | 5,811.40 | 5,811.40 | 5,811.20 | 5,811.20 | 279.4K |
| 11:00 | 5,810.70 | 5,810.70 | 5,808.50 | 5,808.50 | 661.6K |
| 11:01 | 5,809.70 | 5,809.70 | 5,807.90 | 5,807.90 | 857.4K |
| 11:02 | 5,805.70 | 5,806.20 | 5,805.70 | 5,806.20 | 408.8K |
| 11:03 | 5,805.50 | 5,805.50 | 5,803.80 | 5,803.80 | 1,318.9K |
| 11:04 | 5,804.00 | 5,804.00 | 5,802.70 | 5,802.70 | 347.1K |
| 11:05 | 5,803.50 | 5,803.50 | 5,803.20 | 5,803.20 | 302.5K |
| 11:06 | 5,802.60 | 5,802.60 | 5,802.00 | 5,802.00 | 403.7K |
| 11:07 | 5,804.30 | 5,804.30 | 5,803.20 | 5,803.20 | 269.6K |
| 11:08 | 5,802.30 | 5,802.60 | 5,802.30 | 5,802.60 | 464.2K |
| 11:09 | 5,802.60 | 5,802.80 | 5,802.60 | 5,802.80 | 299.9K |
| 11:10 | 5,804.70 | 5,804.70 | 5,804.60 | 5,804.60 | 1,160.3K |
| 11:11 | 5,805.80 | 5,806.70 | 5,805.80 | 5,806.70 | 368.6K |
| 11:12 | 5,808.10 | 5,811.70 | 5,808.10 | 5,811.70 | 840.4K |
| 11:13 | 5,812.40 | 5,812.80 | 5,812.40 | 5,812.80 | 845.6K |
| 11:14 | 5,812.50 | 5,813.70 | 5,812.50 | 5,813.70 | 240.2K |
| 11:15 | 5,813.50 | 5,814.00 | 5,813.50 | 5,814.00 | 295.1K |
| 11:16 | 5,810.40 | 5,811.40 | 5,810.40 | 5,811.40 | 719.0K |
| 11:17 | 5,811.30 | 5,811.30 | 5,810.00 | 5,810.00 | 115.9K |
| 11:18 | 5,807.90 | 5,809.10 | 5,807.90 | 5,809.10 | 353.6K |
| 11:19 | 5,809.90 | 5,809.90 | 5,809.20 | 5,809.20 | 753.3K |
| 11:20 | 5,808.50 | 5,809.10 | 5,808.50 | 5,809.10 | 211.8K |
| 11:21 | 5,809.90 | 5,811.20 | 5,809.90 | 5,811.20 | 435.1K |
| 11:22 | 5,810.60 | 5,810.60 | 5,810.00 | 5,810.00 | 346.7K |
| 11:23 | 5,809.60 | 5,809.60 | 5,807.80 | 5,807.80 | 255.9K |
| 11:24 | 5,807.60 | 5,807.60 | 5,807.40 | 5,807.40 | 389.8K |
| 11:25 | 5,807.40 | 5,807.40 | 5,805.00 | 5,805.00 | 821.1K |
| 11:26 | 5,805.50 | 5,805.80 | 5,805.50 | 5,805.80 | 337.7K |
| 11:27 | 5,805.80 | 5,806.10 | 5,805.80 | 5,806.10 | 172.7K |
| 11:28 | 5,805.60 | 5,806.20 | 5,805.60 | 5,806.20 | 170.6K |
| 11:29 | 5,806.70 | 5,806.70 | 5,805.70 | 5,805.70 | 330.4K |
| 11:30 | 5,804.50 | 5,804.50 | 5,804.20 | 5,804.20 | 423.2K |
| 11:31 | 5,803.30 | 5,803.30 | 5,802.30 | 5,802.30 | 259.0K |
| 11:32 | 5,802.60 | 5,802.60 | 5,802.10 | 5,802.10 | 330.1K |
| 11:33 | 5,801.70 | 5,801.70 | 5,801.20 | 5,801.20 | 393.5K |
| 11:34 | 5,797.80 | 5,797.80 | 5,793.80 | 5,793.80 | 1,361.1K |
| 11:35 | 5,793.30 | 5,793.30 | 5,791.60 | 5,791.60 | 802.2K |
| 11:36 | 5,794.80 | 5,795.30 | 5,794.80 | 5,795.30 | 279.4K |
| 11:37 | 5,795.90 | 5,796.30 | 5,795.90 | 5,796.30 | 270.3K |
| 11:38 | 5,797.00 | 5,797.00 | 5,796.60 | 5,796.60 | 894.9K |
| 11:39 | 5,800.20 | 5,800.20 | 5,798.40 | 5,798.40 | 1,479.2K |
| 11:40 | 5,799.30 | 5,799.70 | 5,799.30 | 5,799.70 | 488.5K |
| 11:41 | 5,800.50 | 5,800.50 | 5,799.00 | 5,799.00 | 1,891.2K |
| 11:42 | 5,797.90 | 5,798.50 | 5,797.90 | 5,798.50 | 894.3K |
| 11:43 | 5,801.70 | 5,801.70 | 5,801.70 | 5,801.70 | 647.4K |
| 11:44 | 5,801.90 | 5,801.90 | 5,801.30 | 5,801.30 | 416.6K |
| 11:45 | 5,800.60 | 5,800.60 | 5,798.60 | 5,798.60 | 309.3K |
| 11:46 | 5,799.40 | 5,799.90 | 5,799.40 | 5,799.90 | 418.1K |
| 11:47 | 5,800.80 | 5,800.80 | 5,800.00 | 5,800.00 | 436.9K |
| 11:48 | 5,802.40 | 5,803.30 | 5,802.40 | 5,803.30 | 1,268.9K |
| 11:49 | 5,805.20 | 5,807.80 | 5,805.20 | 5,807.80 | 3,212.7K |
| 11:50 | 5,807.80 | 5,807.80 | 5,805.40 | 5,805.40 | 332.4K |
| 11:51 | 5,805.50 | 5,805.50 | 5,804.80 | 5,804.80 | 353.3K |
| 11:52 | 5,805.40 | 5,805.40 | 5,804.10 | 5,804.10 | 646.1K |
| 11:53 | 5,803.90 | 5,803.90 | 5,803.20 | 5,803.20 | 536.7K |
| 11:54 | 5,801.90 | 5,801.90 | 5,799.10 | 5,799.10 | 749.6K |
| 11:55 | 5,798.40 | 5,798.40 | 5,797.70 | 5,797.70 | 428.6K |
| 11:56 | 5,795.10 | 5,796.00 | 5,795.10 | 5,796.00 | 662.4K |
| 11:57 | 5,796.00 | 5,797.00 | 5,796.00 | 5,797.00 | 728.8K |
| 11:58 | 5,797.80 | 5,797.80 | 5,797.60 | 5,797.60 | 777.2K |
| 11:59 | 5,798.70 | 5,798.70 | 5,797.60 | 5,797.60 | 235.4K |
| 12:00 | 5,798.00 | 5,798.00 | 5,794.80 | 5,794.80 | 0.0K |
| 12:01 | 5,795.50 | 5,795.50 | 5,795.10 | 5,795.10 | 867.2K |
| 12:02 | 5,794.50 | 5,794.50 | 5,793.40 | 5,793.40 | 57.4K |
| 12:03 | 5,795.50 | 5,795.50 | 5,794.50 | 5,794.50 | 79.4K |
| 12:04 | 5,794.10 | 5,794.90 | 5,794.10 | 5,794.90 | 217.6K |
| 12:05 | 5,797.10 | 5,797.60 | 5,797.10 | 5,797.60 | 70.5K |
| 12:06 | 5,797.00 | 5,797.00 | 5,796.90 | 5,796.90 | 586.2K |
| 12:07 | 5,796.30 | 5,796.30 | 5,796.30 | 5,796.30 | 122.8K |
| 12:08 | 5,796.80 | 5,797.90 | 5,796.80 | 5,797.90 | 352.7K |
| 12:09 | 5,798.20 | 5,798.80 | 5,798.20 | 5,798.80 | 400.2K |
| 12:10 | 5,798.50 | 5,798.50 | 5,798.50 | 5,798.50 | 620.6K |
| 12:11 | 5,801.70 | 5,803.80 | 5,801.70 | 5,803.80 | 427.0K |
| 12:12 | 5,803.90 | 5,803.90 | 5,803.30 | 5,803.30 | 121.3K |
| 12:13 | 5,803.30 | 5,803.60 | 5,803.30 | 5,803.60 | 347.2K |
| 12:14 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | 280.5K |
| 12:15 | 5,804.00 | 5,804.60 | 5,804.00 | 5,804.60 | 613.7K |
| 12:16 | 5,804.70 | 5,804.90 | 5,804.70 | 5,804.90 | 184.1K |
| 12:17 | 5,804.40 | 5,804.40 | 5,803.50 | 5,803.50 | 421.0K |
| 12:18 | 5,802.80 | 5,802.80 | 5,802.40 | 5,802.40 | 749.7K |
| 12:19 | 5,802.50 | 5,802.50 | 5,801.50 | 5,801.50 | 501.2K |
| 12:20 | 5,801.20 | 5,801.20 | 5,800.60 | 5,800.60 | 321.0K |
| 12:21 | 5,799.50 | 5,799.50 | 5,798.50 | 5,798.50 | 647.0K |
| 12:22 | 5,798.40 | 5,798.40 | 5,798.40 | 5,798.40 | 512.0K |
| 12:23 | 5,798.00 | 5,798.00 | 5,798.00 | 5,798.00 | 448.4K |
| 12:24 | 5,798.20 | 5,800.20 | 5,798.20 | 5,800.20 | 324.5K |
| 12:25 | 5,799.10 | 5,799.10 | 5,798.10 | 5,798.10 | 351.1K |
| 12:26 | 5,797.50 | 5,798.90 | 5,797.50 | 5,798.90 | 729.3K |
| 12:27 | 5,798.80 | 5,798.80 | 5,798.30 | 5,798.30 | 550.4K |
| 12:28 | 5,799.40 | 5,799.40 | 5,799.30 | 5,799.30 | 217.3K |
| 12:29 | 5,799.10 | 5,799.90 | 5,799.10 | 5,799.90 | 908.1K |
| 12:30 | 5,799.60 | 5,800.00 | 5,799.60 | 5,800.00 | 231.0K |
| 12:31 | 5,798.90 | 5,799.90 | 5,798.90 | 5,799.90 | 326.3K |
| 12:32 | 5,799.60 | 5,799.60 | 5,799.30 | 5,799.30 | 498.1K |
| 12:33 | 5,801.00 | 5,801.00 | 5,800.80 | 5,800.80 | 216.4K |
| 12:34 | 5,800.60 | 5,800.60 | 5,799.50 | 5,799.50 | 176.3K |
| 12:35 | 5,798.00 | 5,798.40 | 5,798.00 | 5,798.40 | 484.8K |
| 12:36 | 5,798.50 | 5,798.50 | 5,797.60 | 5,797.60 | 374.4K |
| 12:37 | 5,798.00 | 5,798.00 | 5,798.00 | 5,798.00 | 228.4K |
| 12:38 | 5,797.30 | 5,797.90 | 5,797.30 | 5,797.90 | 245.5K |
| 12:39 | 5,797.90 | 5,798.80 | 5,797.90 | 5,798.80 | 1,062.6K |
| 12:40 | 5,798.90 | 5,798.90 | 5,798.80 | 5,798.80 | 731.3K |
| 12:41 | 5,798.30 | 5,798.40 | 5,798.30 | 5,798.40 | 910.2K |
| 12:42 | 5,799.00 | 5,799.50 | 5,799.00 | 5,799.50 | 375.9K |
| 12:43 | 5,800.30 | 5,800.30 | 5,800.30 | 5,800.30 | 1,816.8K |
| 12:44 | 5,801.50 | 5,801.90 | 5,801.50 | 5,801.90 | 203.3K |
| 12:45 | 5,802.00 | 5,802.00 | 5,800.70 | 5,800.70 | 327.8K |
| 12:46 | 5,800.20 | 5,800.20 | 5,798.60 | 5,798.60 | 767.7K |
| 12:47 | 5,799.00 | 5,799.20 | 5,799.00 | 5,799.20 | 1,408.7K |
| 12:48 | 5,799.00 | 5,799.00 | 5,798.00 | 5,798.00 | 538.1K |
| 12:49 | 5,798.30 | 5,798.30 | 5,797.70 | 5,797.70 | 375.8K |
| 12:50 | 5,796.90 | 5,796.90 | 5,795.70 | 5,795.70 | 307.8K |
| 12:51 | 5,797.30 | 5,797.30 | 5,797.00 | 5,797.00 | 170.8K |
| 12:52 | 5,796.90 | 5,796.90 | 5,796.50 | 5,796.50 | 453.2K |
| 12:53 | 5,796.30 | 5,796.30 | 5,796.00 | 5,796.00 | 473.5K |
| 12:54 | 5,795.10 | 5,797.00 | 5,795.10 | 5,797.00 | 324.7K |
| 12:55 | 5,795.90 | 5,795.90 | 5,794.80 | 5,794.80 | 538.6K |
| 12:56 | 5,795.00 | 5,795.40 | 5,795.00 | 5,795.40 | 616.9K |
| 12:57 | 5,794.00 | 5,794.10 | 5,794.00 | 5,794.10 | 376.0K |
| 12:58 | 5,793.70 | 5,794.30 | 5,793.70 | 5,794.30 | 590.8K |
| 12:59 | 5,795.40 | 5,796.70 | 5,795.40 | 5,796.70 | 415.0K |
| 13:00 | 5,796.80 | 5,796.80 | 5,795.60 | 5,795.60 | 916.4K |
| 13:01 | 5,796.80 | 5,798.30 | 5,796.80 | 5,798.30 | 499.9K |
| 13:02 | 5,799.30 | 5,800.80 | 5,799.30 | 5,800.80 | 646.4K |
| 13:03 | 5,800.90 | 5,801.40 | 5,800.90 | 5,801.40 | 574.3K |
| 13:04 | 5,802.30 | 5,806.00 | 5,802.30 | 5,806.00 | 597.1K |
| 13:05 | 5,806.20 | 5,808.10 | 5,806.20 | 5,808.10 | 427.5K |
| 13:06 | 5,809.50 | 5,809.50 | 5,807.70 | 5,807.70 | 228.6K |
| 13:07 | 5,808.70 | 5,808.70 | 5,807.90 | 5,807.90 | 317.7K |
| 13:08 | 5,808.10 | 5,808.10 | 5,807.50 | 5,807.50 | 161.9K |
| 13:09 | 5,807.10 | 5,807.10 | 5,806.90 | 5,806.90 | 303.3K |
| 13:10 | 5,806.00 | 5,808.00 | 5,806.00 | 5,808.00 | 131.0K |
| 13:11 | 5,807.70 | 5,807.70 | 5,806.40 | 5,806.40 | 427.8K |
| 13:12 | 5,805.40 | 5,805.40 | 5,805.00 | 5,805.00 | 319.2K |
| 13:13 | 5,804.10 | 5,804.10 | 5,803.60 | 5,803.60 | 374.5K |
| 13:14 | 5,802.50 | 5,804.40 | 5,802.50 | 5,804.40 | 1,030.2K |
| 13:15 | 5,803.80 | 5,803.80 | 5,803.60 | 5,803.60 | 220.3K |
| 13:16 | 5,803.00 | 5,803.00 | 5,802.80 | 5,802.80 | 196.7K |
| 13:17 | 5,801.80 | 5,801.80 | 5,801.80 | 5,801.80 | 512.5K |
| 13:18 | 5,801.70 | 5,801.70 | 5,801.50 | 5,801.50 | 450.4K |
| 13:19 | 5,802.70 | 5,804.30 | 5,802.70 | 5,804.30 | 540.9K |
| 13:20 | 5,804.90 | 5,806.10 | 5,804.90 | 5,806.10 | 512.1K |
| 13:21 | 5,806.20 | 5,806.80 | 5,806.20 | 5,806.80 | 420.9K |
| 13:22 | 5,806.10 | 5,806.10 | 5,805.80 | 5,805.80 | 361.0K |
| 13:23 | 5,805.10 | 5,805.10 | 5,805.10 | 5,805.10 | 177.4K |
| 13:24 | 5,805.40 | 5,807.50 | 5,805.40 | 5,807.50 | 247.3K |
| 13:25 | 5,807.10 | 5,807.30 | 5,807.10 | 5,807.30 | 280.7K |
| 13:26 | 5,806.90 | 5,807.30 | 5,806.90 | 5,807.30 | 162.9K |
| 13:27 | 5,806.20 | 5,807.00 | 5,806.20 | 5,807.00 | 229.1K |
| 13:28 | 5,807.60 | 5,808.70 | 5,807.60 | 5,808.70 | 294.1K |
| 13:29 | 5,808.40 | 5,808.40 | 5,808.00 | 5,808.00 | 252.6K |
| 13:30 | 5,807.40 | 5,807.40 | 5,807.20 | 5,807.20 | 194.3K |
| 13:31 | 5,806.70 | 5,807.80 | 5,806.70 | 5,807.80 | 208.7K |
| 13:32 | 5,806.90 | 5,806.90 | 5,806.90 | 5,806.90 | 202.5K |
| 13:33 | 5,807.40 | 5,807.40 | 5,806.90 | 5,806.90 | 226.0K |
| 13:34 | 5,806.60 | 5,808.10 | 5,806.60 | 5,808.10 | 623.1K |
| 13:35 | 5,807.70 | 5,807.70 | 5,807.00 | 5,807.00 | 257.2K |
| 13:36 | 5,807.60 | 5,808.70 | 5,807.60 | 5,808.70 | 498.0K |
| 13:37 | 5,808.80 | 5,808.80 | 5,808.10 | 5,808.10 | 175.2K |
| 13:38 | 5,808.00 | 5,808.00 | 5,806.90 | 5,806.90 | 365.9K |
| 13:39 | 5,807.30 | 5,808.40 | 5,807.30 | 5,808.40 | 468.8K |
| 13:40 | 5,809.20 | 5,809.60 | 5,809.20 | 5,809.60 | 256.0K |
| 13:41 | 5,809.50 | 5,809.50 | 5,809.00 | 5,809.00 | 282.3K |
| 13:42 | 5,809.10 | 5,809.50 | 5,809.10 | 5,809.50 | 306.9K |
| 13:43 | 5,809.20 | 5,809.20 | 5,809.00 | 5,809.00 | 548.4K |
| 13:44 | 5,809.20 | 5,809.20 | 5,808.20 | 5,808.20 | 495.1K |
| 13:45 | 5,808.60 | 5,808.60 | 5,805.60 | 5,805.60 | 956.6K |
| 13:46 | 5,806.40 | 5,806.60 | 5,806.40 | 5,806.60 | 606.2K |
| 13:47 | 5,805.70 | 5,805.70 | 5,805.40 | 5,805.40 | 355.5K |
| 13:48 | 5,804.60 | 5,804.60 | 5,803.70 | 5,803.70 | 1,214.8K |
| 13:49 | 5,803.60 | 5,804.20 | 5,803.60 | 5,804.20 | 1,317.8K |
| 13:50 | 5,804.30 | 5,804.40 | 5,804.30 | 5,804.40 | 291.0K |
| 13:51 | 5,804.20 | 5,804.30 | 5,804.20 | 5,804.30 | 345.4K |
| 13:52 | 5,803.90 | 5,805.10 | 5,803.90 | 5,805.10 | 504.1K |
| 13:53 | 5,804.20 | 5,804.30 | 5,804.20 | 5,804.30 | 343.7K |
| 13:54 | 5,803.60 | 5,803.60 | 5,803.50 | 5,803.50 | 207.0K |
| 13:55 | 5,802.00 | 5,802.00 | 5,801.70 | 5,801.70 | 390.8K |
| 13:56 | 5,801.70 | 5,801.70 | 5,801.60 | 5,801.60 | 395.6K |
| 13:57 | 5,801.60 | 5,801.60 | 5,801.40 | 5,801.40 | 232.4K |
| 13:58 | 5,802.30 | 5,802.50 | 5,802.30 | 5,802.50 | 175.0K |
| 13:59 | 5,801.90 | 5,801.90 | 5,801.70 | 5,801.70 | 389.0K |
| 14:00 | 5,801.80 | 5,802.10 | 5,801.80 | 5,802.10 | 352.4K |
| 14:01 | 5,801.50 | 5,801.50 | 5,801.00 | 5,801.00 | 252.3K |
| 14:02 | 5,800.80 | 5,801.10 | 5,800.80 | 5,801.10 | 479.6K |
| 14:03 | 5,802.40 | 5,805.70 | 5,802.40 | 5,805.70 | 2,003.9K |
| 14:04 | 5,807.40 | 5,807.40 | 5,807.20 | 5,807.20 | 653.4K |
| 14:05 | 5,807.60 | 5,807.70 | 5,807.60 | 5,807.70 | 650.1K |
| 14:06 | 5,807.70 | 5,807.70 | 5,807.00 | 5,807.00 | 412.3K |
| 14:07 | 5,807.40 | 5,807.40 | 5,806.80 | 5,806.80 | 533.7K |
| 14:08 | 5,806.90 | 5,809.50 | 5,806.90 | 5,809.50 | 635.3K |
| 14:09 | 5,810.30 | 5,810.50 | 5,810.30 | 5,810.50 | 2,582.2K |
| 14:10 | 5,809.70 | 5,809.70 | 5,809.50 | 5,809.50 | 967.7K |
| 14:11 | 5,810.20 | 5,810.40 | 5,810.20 | 5,810.40 | 435.3K |
| 14:12 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 442.2K |
| 14:13 | 5,808.20 | 5,808.30 | 5,808.20 | 5,808.30 | 769.1K |
| 14:14 | 5,808.40 | 5,809.90 | 5,808.40 | 5,809.90 | 564.4K |
| 14:15 | 5,809.90 | 5,810.10 | 5,809.90 | 5,810.10 | 1,190.8K |
| 14:16 | 5,809.40 | 5,810.00 | 5,809.40 | 5,810.00 | 3,011.8K |
| 14:17 | 5,812.00 | 5,812.00 | 5,811.90 | 5,811.90 | 303.3K |
| 14:18 | 5,812.00 | 5,812.00 | 5,811.20 | 5,811.20 | 514.5K |
| 14:19 | 5,811.10 | 5,811.10 | 5,810.90 | 5,810.90 | 315.3K |
| 14:20 | 5,809.20 | 5,809.80 | 5,809.20 | 5,809.80 | 180.2K |
| 14:21 | 5,809.80 | 5,810.80 | 5,809.80 | 5,810.80 | 615.8K |
| 14:22 | 5,810.90 | 5,811.50 | 5,810.90 | 5,811.50 | 245.4K |
| 14:23 | 5,810.90 | 5,810.90 | 5,810.20 | 5,810.20 | 754.4K |
| 14:24 | 5,810.30 | 5,810.30 | 5,809.70 | 5,809.70 | 249.7K |
| 14:25 | 5,810.60 | 5,812.50 | 5,810.60 | 5,812.50 | 659.6K |
| 14:26 | 5,813.60 | 5,813.60 | 5,812.90 | 5,812.90 | 229.5K |
| 14:27 | 5,814.00 | 5,814.30 | 5,814.00 | 5,814.30 | 310.8K |
| 14:28 | 5,815.20 | 5,815.40 | 5,815.20 | 5,815.40 | 307.9K |
| 14:29 | 5,816.70 | 5,816.70 | 5,815.50 | 5,815.50 | 233.2K |
| 14:30 | 5,815.10 | 5,815.10 | 5,812.10 | 5,812.10 | 597.0K |
| 14:31 | 5,812.00 | 5,813.00 | 5,812.00 | 5,813.00 | 1,400.0K |
| 14:32 | 5,816.40 | 5,818.60 | 5,816.40 | 5,818.60 | 737.8K |
| 14:33 | 5,817.10 | 5,817.10 | 5,816.10 | 5,816.10 | 602.9K |
| 14:34 | 5,816.50 | 5,816.60 | 5,816.50 | 5,816.60 | 218.0K |
| 14:35 | 5,819.10 | 5,819.10 | 5,818.80 | 5,818.80 | 473.2K |
| 14:36 | 5,818.80 | 5,819.20 | 5,818.80 | 5,819.20 | 370.1K |
| 14:37 | 5,818.90 | 5,818.90 | 5,818.40 | 5,818.40 | 413.6K |
| 14:38 | 5,818.70 | 5,818.70 | 5,817.80 | 5,817.80 | 364.7K |
| 14:39 | 5,819.10 | 5,819.10 | 5,818.70 | 5,818.70 | 296.6K |
| 14:40 | 5,819.30 | 5,819.30 | 5,819.00 | 5,819.00 | 672.9K |
| 14:41 | 5,818.90 | 5,818.90 | 5,818.70 | 5,818.70 | 299.8K |
| 14:42 | 5,818.40 | 5,818.40 | 5,817.70 | 5,817.70 | 173.5K |
| 14:43 | 5,817.80 | 5,817.80 | 5,817.60 | 5,817.60 | 396.6K |
| 14:44 | 5,817.90 | 5,818.20 | 5,817.90 | 5,818.20 | 160.5K |
| 14:45 | 5,817.60 | 5,817.60 | 5,817.10 | 5,817.10 | 199.9K |
| 14:46 | 5,816.60 | 5,816.60 | 5,815.80 | 5,815.80 | 230.7K |
| 14:47 | 5,816.90 | 5,816.90 | 5,816.50 | 5,816.50 | 296.4K |
| 14:48 | 5,817.10 | 5,817.10 | 5,816.50 | 5,816.50 | 320.9K |
| 14:49 | 5,817.20 | 5,817.20 | 5,816.10 | 5,816.10 | 855.1K |
| 14:50 | 5,816.60 | 5,817.80 | 5,816.60 | 5,817.80 | 563.9K |
| 14:51 | 5,817.60 | 5,817.60 | 5,817.30 | 5,817.30 | 296.9K |
| 14:52 | 5,816.70 | 5,816.70 | 5,816.40 | 5,816.40 | 261.5K |
| 14:53 | 5,816.50 | 5,817.60 | 5,816.50 | 5,817.60 | 754.1K |
| 14:54 | 5,817.40 | 5,817.40 | 5,816.80 | 5,816.80 | 902.7K |
| 14:55 | 5,816.80 | 5,816.80 | 5,816.80 | 5,816.80 | 242.0K |
| 14:56 | 5,816.70 | 5,817.50 | 5,816.70 | 5,817.50 | 352.0K |
| 14:57 | 5,818.00 | 5,818.60 | 5,818.00 | 5,818.60 | 384.7K |
| 14:58 | 5,817.70 | 5,818.20 | 5,817.70 | 5,818.20 | 427.1K |
| 14:59 | 5,819.00 | 5,819.00 | 5,818.80 | 5,818.80 | 715.8K |
| 15:00 | 5,818.70 | 5,820.10 | 5,818.70 | 5,820.10 | 283.1K |
| 15:01 | 5,820.50 | 5,821.00 | 5,820.50 | 5,821.00 | 1,980.9K |
| 15:02 | 5,820.50 | 5,821.00 | 5,820.50 | 5,821.00 | 910.7K |
| 15:03 | 5,820.00 | 5,820.70 | 5,820.00 | 5,820.70 | 470.0K |
| 15:04 | 5,821.00 | 5,821.40 | 5,821.00 | 5,821.40 | 602.8K |
| 15:05 | 5,821.10 | 5,821.80 | 5,821.10 | 5,821.80 | 363.2K |
| 15:06 | 5,822.40 | 5,822.40 | 5,822.40 | 5,822.40 | 386.0K |
| 15:07 | 5,821.90 | 5,821.90 | 5,821.30 | 5,821.30 | 336.7K |
| 15:08 | 5,821.40 | 5,821.40 | 5,820.60 | 5,820.60 | 1,120.5K |
| 15:09 | 5,819.60 | 5,819.60 | 5,819.40 | 5,819.40 | 362.7K |
| 15:10 | 5,819.20 | 5,820.60 | 5,819.20 | 5,820.60 | 506.2K |
| 15:11 | 5,820.60 | 5,821.00 | 5,820.60 | 5,821.00 | 600.7K |
| 15:12 | 5,820.30 | 5,821.10 | 5,820.30 | 5,821.10 | 1,207.2K |
| 15:13 | 5,822.70 | 5,822.90 | 5,822.70 | 5,822.90 | 372.6K |
| 15:14 | 5,822.20 | 5,822.20 | 5,821.50 | 5,821.50 | 593.9K |
| 15:15 | 5,821.10 | 5,821.40 | 5,821.10 | 5,821.40 | 311.8K |
| 15:16 | 5,820.10 | 5,820.10 | 5,819.70 | 5,819.70 | 1,759.1K |
| 15:17 | 5,820.60 | 5,820.60 | 5,819.80 | 5,819.80 | 587.7K |
| 15:18 | 5,818.00 | 5,819.00 | 5,818.00 | 5,819.00 | 602.4K |
| 15:19 | 5,818.20 | 5,819.80 | 5,818.20 | 5,819.80 | 2,729.1K |
| 15:20 | 5,819.80 | 5,820.00 | 5,819.80 | 5,820.00 | 644.9K |
| 15:21 | 5,819.90 | 5,819.90 | 5,818.10 | 5,818.10 | 786.2K |
| 15:22 | 5,819.00 | 5,819.00 | 5,818.90 | 5,818.90 | 750.1K |
| 15:23 | 5,820.10 | 5,820.10 | 5,819.70 | 5,819.70 | 485.9K |
| 15:24 | 5,819.80 | 5,820.20 | 5,819.80 | 5,820.20 | 879.6K |
| 15:25 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 1,066.9K |
| 15:26 | 5,822.20 | 5,822.20 | 5,821.10 | 5,821.10 | 606.2K |
| 15:27 | 5,821.10 | 5,821.30 | 5,821.10 | 5,821.30 | 1,295.1K |
| 15:28 | 5,820.40 | 5,820.40 | 5,820.30 | 5,820.30 | 444.4K |
| 15:29 | 5,820.40 | 5,821.20 | 5,820.40 | 5,821.20 | 861.2K |
| 15:30 | 5,821.30 | 5,821.30 | 5,820.80 | 5,820.80 | 323.5K |
| 15:31 | 5,819.30 | 5,819.30 | 5,819.10 | 5,819.10 | 612.8K |
| 15:32 | 5,818.30 | 5,819.00 | 5,818.30 | 5,819.00 | 606.6K |
| 15:33 | 5,819.40 | 5,819.60 | 5,819.40 | 5,819.60 | 1,029.2K |
| 15:34 | 5,819.90 | 5,821.00 | 5,819.90 | 5,821.00 | 692.4K |
| 15:35 | 5,820.90 | 5,822.80 | 5,820.90 | 5,822.80 | 918.4K |
| 15:36 | 5,822.30 | 5,823.20 | 5,822.30 | 5,823.20 | 305.2K |
| 15:37 | 5,823.20 | 5,823.40 | 5,823.20 | 5,823.40 | 494.5K |
| 15:38 | 5,823.00 | 5,823.00 | 5,823.00 | 5,823.00 | 455.3K |
| 15:39 | 5,823.20 | 5,823.70 | 5,823.20 | 5,823.70 | 744.8K |
| 15:40 | 5,823.60 | 5,824.60 | 5,823.60 | 5,824.60 | 790.8K |
| 15:41 | 5,825.50 | 5,826.20 | 5,825.50 | 5,826.20 | 534.5K |
| 15:42 | 5,826.20 | 5,826.60 | 5,826.20 | 5,826.60 | 600.0K |
| 15:43 | 5,826.40 | 5,826.40 | 5,825.40 | 5,825.40 | 422.5K |
| 15:44 | 5,826.10 | 5,826.50 | 5,826.10 | 5,826.50 | 733.3K |
| 15:45 | 5,826.50 | 5,826.70 | 5,826.50 | 5,826.70 | 690.4K |
| 15:46 | 5,827.10 | 5,827.10 | 5,826.40 | 5,826.40 | 535.1K |
| 15:47 | 5,827.70 | 5,827.90 | 5,827.70 | 5,827.90 | 847.9K |
| 15:48 | 5,827.90 | 5,827.90 | 5,827.70 | 5,827.70 | 478.2K |
| 15:49 | 5,828.50 | 5,830.00 | 5,828.50 | 5,830.00 | 1,162.9K |
| 15:50 | 5,828.80 | 5,828.90 | 5,828.80 | 5,828.90 | 1,024.2K |
| 15:51 | 5,828.40 | 5,828.40 | 5,827.80 | 5,827.80 | 988.6K |
| 15:52 | 5,828.30 | 5,828.90 | 5,828.30 | 5,828.90 | 719.3K |
| 15:53 | 5,828.60 | 5,828.60 | 5,827.10 | 5,827.10 | 1,312.1K |
| 15:54 | 5,827.70 | 5,828.20 | 5,827.70 | 5,828.20 | 621.9K |
| 15:55 | 5,825.50 | 5,826.90 | 5,825.50 | 5,826.90 | 936.0K |
| 15:56 | 5,826.60 | 5,827.40 | 5,826.60 | 5,827.40 | 1,242.4K |
| 15:57 | 5,827.10 | 5,827.20 | 5,827.10 | 5,827.20 | 1,419.7K |
| 15:58 | 5,825.80 | 5,826.10 | 5,825.80 | 5,826.10 | 2,981.2K |
| 15:59 | 5,827.60 | 5,829.20 | 5,827.60 | 5,829.20 | 1,966.1K |
| 16:00 | 5,828.50 | 5,828.50 | 5,828.10 | 5,828.10 | 465.4K |
| 16:01 | 5,828.10 | 5,828.10 | 5,828.10 | 5,828.10 | 0.0K |
| 16:02 | 5,828.10 | 5,828.10 | 5,828.10 | 5,828.10 | 0.0K |
| 16:03 | 5,828.10 | 5,828.10 | 5,828.10 | 5,828.10 | 0.0K |
| 16:04 | 5,828.10 | 5,828.10 | 5,825.40 | 5,825.40 | 88,783.1K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 5,929.30 | 5,987.30 | 5,929.30 | 5,974.90 | 493.5M |
| 2025-09-25 | 5,825.40 | 5,942.90 | 5,825.40 | 5,929.30 | 381.5M |
| 2025-09-24 | 5,819.50 | 5,830.00 | 5,791.60 | 5,825.40 | 327.3M |
| 2025-09-23 | 5,774.30 | 5,866.20 | 5,774.30 | 5,819.50 | 405.3M |
| 2025-09-22 | 5,651.90 | 5,781.10 | 5,651.90 | 5,774.30 | 340.3M |
| 2025-09-19 | 5,665.60 | 5,706.00 | 5,633.50 | 5,651.90 | 1,346.7M |
| 2025-09-18 | 5,747.40 | 5,747.40 | 5,655.90 | 5,665.60 | 411.0M |
| 2025-09-17 | 5,790.40 | 5,790.40 | 5,727.10 | 5,747.40 | 328.9M |
| 2025-09-16 | 5,744.10 | 5,820.80 | 5,744.10 | 5,790.40 | 313.8M |
| 2025-09-15 | 5,766.20 | 5,766.20 | 5,707.70 | 5,744.10 | 294.4M |
| 2025-09-12 | 5,718.80 | 5,774.50 | 5,718.80 | 5,766.20 | 326.8M |
| 2025-09-11 | 5,686.50 | 5,731.70 | 5,686.50 | 5,718.80 | 363.5M |
| 2025-09-10 | 5,772.00 | 5,772.00 | 5,664.00 | 5,686.50 | 441.3M |
| 2025-09-09 | 5,794.20 | 5,795.60 | 5,741.80 | 5,772.00 | 321.7M |
| 2025-09-08 | 5,817.40 | 5,831.90 | 5,788.00 | 5,794.20 | 267.5M |
| 2025-09-05 | 5,810.60 | 5,817.40 | 5,769.30 | 5,817.40 | 268.9M |
| 2025-09-04 | 5,805.20 | 5,824.40 | 5,784.10 | 5,810.60 | 312.5M |
| 2025-09-03 | 5,868.20 | 5,892.50 | 5,803.90 | 5,805.20 | 341.2M |
| 2025-09-02 | 5,870.50 | 5,890.20 | 5,853.00 | 5,868.20 | 241.9M |
| 2025-09-01 | 5,858.90 | 5,870.50 | 5,822.70 | 5,870.50 | 278.9M |
| 2025-08-29 | 5,834.90 | 5,876.50 | 5,819.20 | 5,858.90 | 394.7M |
| 2025-08-28 | 5,893.00 | 5,893.00 | 5,817.00 | 5,834.90 | 293.4M |
| 2025-08-27 | 5,813.80 | 5,893.00 | 5,813.80 | 5,893.00 | 405.5M |
| 2025-08-26 | 5,854.00 | 5,854.00 | 5,795.00 | 5,813.80 | 405.7M |
| 2025-08-25 | 5,710.30 | 5,872.00 | 5,710.30 | 5,854.00 | 327.5M |
| 2025-08-22 | 5,742.10 | 5,795.50 | 5,710.30 | 5,710.30 | 330.2M |
| 2025-08-21 | 5,668.40 | 5,746.50 | 5,668.40 | 5,742.10 | 349.4M |
| 2025-08-20 | 5,732.10 | 5,732.10 | 5,622.60 | 5,668.40 | 330.9M |
| 2025-08-19 | 5,727.20 | 5,738.60 | 5,693.00 | 5,732.10 | 262.0M |
| 2025-08-18 | 5,768.90 | 5,768.90 | 5,703.30 | 5,727.20 | 220.5M |
| 2025-08-15 | 5,692.60 | 5,768.90 | 5,692.60 | 5,768.90 | 248.0M |
| 2025-08-14 | 5,732.10 | 5,753.80 | 5,677.20 | 5,692.60 | 308.7M |
| 2025-08-13 | 5,697.40 | 5,749.90 | 5,697.40 | 5,732.10 | 295.3M |
| 2025-08-12 | 5,670.70 | 5,702.00 | 5,644.20 | 5,697.40 | 334.6M |
| 2025-08-11 | 5,591.20 | 5,670.80 | 5,591.20 | 5,670.70 | 367.7M |
| 2025-08-08 | 5,523.00 | 5,598.70 | 5,523.00 | 5,591.20 | 338.6M |
| 2025-08-07 | 5,510.50 | 5,535.40 | 5,495.90 | 5,523.00 | 281.0M |
| 2025-08-06 | 5,447.50 | 5,529.70 | 5,447.50 | 5,510.50 | 281.8M |
| 2025-08-05 | 5,391.30 | 5,471.80 | 5,391.30 | 5,447.50 | 296.0M |
| 2025-08-04 | 5,339.60 | 5,401.40 | 5,339.60 | 5,391.30 | 261.3M |
| 2025-08-01 | 5,344.00 | 5,371.30 | 5,322.70 | 5,339.60 | 289.2M |
| 2025-07-31 | 5,467.80 | 5,467.80 | 5,333.70 | 5,344.00 | 379.7M |
| 2025-07-30 | 5,480.90 | 5,500.50 | 5,467.80 | 5,467.80 | 354.5M |
| 2025-07-29 | 5,476.90 | 5,485.20 | 5,438.60 | 5,481.30 | 348.0M |
| 2025-07-28 | 5,547.40 | 5,547.40 | 5,473.10 | 5,476.90 | 428.9M |
| 2025-07-25 | 5,610.30 | 5,610.30 | 5,528.80 | 5,546.80 | 301.4M |
| 2025-07-24 | 5,622.70 | 5,647.80 | 5,595.80 | 5,610.30 | 419.8M |
| 2025-07-23 | 5,569.30 | 5,677.70 | 5,569.30 | 5,622.70 | 405.3M |
| 2025-07-22 | 5,442.20 | 5,569.30 | 5,442.20 | 5,569.30 | 365.0M |
| 2025-07-21 | 5,407.70 | 5,457.40 | 5,376.30 | 5,442.20 | 261.5M |
| 2025-07-18 | 5,308.00 | 5,416.90 | 5,308.00 | 5,407.70 | 348.0M |
| 2025-07-17 | 5,304.30 | 5,322.60 | 5,299.00 | 5,308.00 | 379.9M |
| 2025-07-16 | 5,348.50 | 5,348.50 | 5,275.60 | 5,304.30 | 248.3M |
| 2025-07-15 | 5,355.30 | 5,365.50 | 5,320.70 | 5,348.50 | 255.0M |
| 2025-07-14 | 5,312.60 | 5,377.30 | 5,312.60 | 5,355.30 | 276.1M |
| 2025-07-11 | 5,229.60 | 5,336.00 | 5,229.60 | 5,312.60 | 286.9M |
| 2025-07-10 | 5,172.60 | 5,237.60 | 5,172.60 | 5,229.60 | 232.1M |
| 2025-07-09 | 5,237.10 | 5,237.10 | 5,172.60 | 5,172.60 | 297.6M |
| 2025-07-08 | 5,237.10 | 5,243.30 | 5,159.60 | 5,237.10 | 284.6M |
| 2025-07-07 | 5,285.60 | 5,285.60 | 5,231.80 | 5,237.10 | 248.0M |
| 2025-07-04 | 5,333.30 | 5,333.30 | 5,270.40 | 5,285.60 | 201.6M |
| 2025-07-03 | 5,187.20 | 5,333.30 | 5,187.20 | 5,333.30 | 384.7M |
| 2025-07-02 | 5,111.20 | 5,198.30 | 5,111.20 | 5,187.20 | 271.9M |
| 2025-07-01 | 5,115.20 | 5,129.00 | 5,097.90 | 5,111.20 | 245.3M |
| 2025-06-30 | 5,165.00 | 5,165.00 | 5,079.30 | 5,115.20 | 328.0M |
| 2025-06-27 | 5,064.10 | 5,197.40 | 5,064.10 | 5,165.00 | 420.2M |
| 2025-06-26 | 5,060.10 | 5,076.80 | 5,047.60 | 5,064.10 | 304.3M |
| 2025-06-25 | 5,127.60 | 5,127.60 | 5,041.00 | 5,060.10 | 286.1M |
| 2025-06-24 | 5,086.20 | 5,127.60 | 5,082.00 | 5,127.60 | 339.2M |
| 2025-06-23 | 5,145.50 | 5,148.90 | 5,080.30 | 5,086.20 | 283.6M |
| 2025-06-20 | 5,151.90 | 5,158.20 | 5,121.50 | 5,145.50 | 772.4M |
| 2025-06-19 | 5,236.40 | 5,236.40 | 5,143.70 | 5,151.90 | 319.0M |
| 2025-06-18 | 5,296.50 | 5,296.50 | 5,219.50 | 5,236.40 | 336.0M |
| 2025-06-17 | 5,288.40 | 5,321.00 | 5,279.90 | 5,296.50 | 334.9M |
| 2025-06-16 | 5,279.80 | 5,381.00 | 5,265.60 | 5,288.40 | 445.1M |
| 2025-06-13 | 5,246.10 | 5,298.50 | 5,223.90 | 5,279.30 | 401.8M |
| 2025-06-12 | 5,287.70 | 5,304.40 | 5,246.10 | 5,246.10 | 497.2M |
| 2025-06-11 | 5,252.50 | 5,316.70 | 5,252.50 | 5,287.70 | 306.6M |
| 2025-06-10 | 5,242.70 | 5,268.50 | 5,233.80 | 5,252.50 | 361.3M |
| 2025-06-06 | 5,242.70 | 5,271.10 | 5,226.70 | 5,242.70 | 271.3M |
| 2025-06-05 | 5,223.50 | 5,259.40 | 5,219.00 | 5,242.70 | 317.3M |
| 2025-06-04 | 5,177.20 | 5,241.10 | 5,177.20 | 5,223.50 | 316.2M |
| 2025-06-03 | 5,160.70 | 5,248.90 | 5,160.70 | 5,177.20 | 334.4M |
| 2025-06-02 | 5,217.90 | 5,229.80 | 5,158.10 | 5,160.70 | 261.2M |
| 2025-05-30 | 5,218.00 | 5,220.10 | 5,188.60 | 5,217.90 | 625.2M |
| 2025-05-29 | 5,223.80 | 5,238.40 | 5,196.00 | 5,218.00 | 269.6M |
| 2025-05-28 | 5,221.10 | 5,254.40 | 5,213.30 | 5,223.80 | 238.6M |
| 2025-05-27 | 5,227.00 | 5,253.80 | 5,196.80 | 5,221.10 | 224.3M |
| 2025-05-26 | 5,202.30 | 5,236.60 | 5,202.30 | 5,227.00 | 227.8M |
| 2025-05-23 | 5,226.80 | 5,226.80 | 5,197.40 | 5,202.30 | 208.3M |
| 2025-05-22 | 5,207.40 | 5,231.30 | 5,187.30 | 5,226.80 | 249.6M |
| 2025-05-21 | 5,153.30 | 5,233.40 | 5,153.30 | 5,207.40 | 286.0M |
| 2025-05-20 | 5,161.50 | 5,196.40 | 5,138.60 | 5,153.30 | 263.7M |
| 2025-05-19 | 5,250.60 | 5,250.60 | 5,156.00 | 5,161.50 | 281.6M |
| 2025-05-16 | 5,191.90 | 5,279.00 | 5,191.90 | 5,250.60 | 367.2M |
| 2025-05-15 | 5,241.70 | 5,241.70 | 5,180.00 | 5,191.90 | 331.2M |
| 2025-05-14 | 5,201.40 | 5,241.70 | 5,189.80 | 5,241.70 | 304.6M |
| 2025-05-13 | 5,148.10 | 5,221.60 | 5,148.10 | 5,201.40 | 435.4M |
| 2025-05-12 | 5,090.70 | 5,164.20 | 5,090.70 | 5,148.10 | 288.9M |
| 2025-05-09 | 5,114.00 | 5,114.00 | 5,069.80 | 5,090.70 | 295.0M |
| 2025-05-08 | 5,099.80 | 5,137.90 | 5,071.70 | 5,114.00 | 314.6M |
| 2025-05-07 | 5,060.80 | 5,144.90 | 5,060.80 | 5,099.80 | 369.8M |
| 2025-05-06 | 5,026.20 | 5,079.00 | 5,017.60 | 5,060.80 | 253.1M |
| 2025-05-05 | 5,075.20 | 5,075.20 | 5,022.90 | 5,026.20 | 257.0M |
| 2025-05-02 | 5,021.90 | 5,088.70 | 4,980.40 | 5,075.20 | 272.6M |
| 2025-05-01 | 5,072.10 | 5,072.10 | 4,989.90 | 5,021.90 | 269.9M |
| 2025-04-30 | 5,094.10 | 5,099.30 | 5,039.80 | 5,072.10 | 345.4M |
| 2025-04-29 | 5,008.80 | 5,101.70 | 5,008.80 | 5,094.10 | 315.4M |
| 2025-04-28 | 5,026.20 | 5,034.50 | 4,987.10 | 5,008.80 | 340.8M |
| 2025-04-24 | 4,985.10 | 5,051.00 | 4,985.10 | 5,026.20 | 325.2M |
| 2025-04-23 | 4,962.50 | 5,031.00 | 4,962.50 | 4,985.10 | 577.5M |
| 2025-04-22 | 4,961.70 | 4,991.60 | 4,931.50 | 4,962.50 | 328.1M |
| 2025-04-17 | 4,871.00 | 4,968.80 | 4,870.70 | 4,961.70 | 335.4M |
| 2025-04-16 | 4,919.00 | 4,919.00 | 4,865.70 | 4,871.00 | 336.0M |
| 2025-04-15 | 4,900.70 | 4,936.70 | 4,899.90 | 4,919.00 | 342.7M |
| 2025-04-14 | 4,804.20 | 4,918.90 | 4,804.20 | 4,900.70 | 301.3M |
| 2025-04-11 | 4,817.70 | 4,817.70 | 4,716.40 | 4,804.20 | 364.0M |
| 2025-04-10 | 4,542.30 | 4,891.90 | 4,542.30 | 4,817.70 | 426.2M |
| 2025-04-09 | 4,714.20 | 4,714.20 | 4,512.50 | 4,542.30 | 424.7M |
| 2025-04-08 | 4,580.90 | 4,726.90 | 4,580.90 | 4,714.20 | 428.5M |
| 2025-04-07 | 4,839.50 | 4,839.50 | 4,421.60 | 4,580.90 | 669.2M |
| 2025-04-04 | 4,948.40 | 4,948.40 | 4,797.40 | 4,839.50 | 435.6M |
| 2025-04-03 | 5,068.70 | 5,068.70 | 4,945.20 | 4,948.40 | 387.1M |
| 2025-04-02 | 5,152.20 | 5,152.20 | 5,057.70 | 5,068.70 | 286.3M |
| 2025-04-01 | 5,090.30 | 5,171.60 | 5,090.30 | 5,152.20 | 278.4M |
| 2025-03-31 | 5,271.30 | 5,271.30 | 5,090.30 | 5,090.30 | 328.7M |
| 2025-03-28 | 5,243.00 | 5,307.80 | 5,235.40 | 5,271.30 | 253.4M |
| 2025-03-27 | 5,223.10 | 5,255.10 | 5,211.10 | 5,243.00 | 296.5M |
| 2025-03-26 | 5,187.20 | 5,277.10 | 5,187.20 | 5,223.10 | 307.6M |
| 2025-03-25 | 5,203.80 | 5,221.30 | 5,186.40 | 5,187.20 | 266.4M |
| 2025-03-24 | 5,212.70 | 5,214.40 | 5,158.60 | 5,203.80 | 271.2M |
| 2025-03-21 | 5,211.40 | 5,237.70 | 5,181.20 | 5,212.70 | 754.0M |
| 2025-03-20 | 5,222.00 | 5,230.00 | 5,200.20 | 5,211.40 | 380.8M |
| 2025-03-19 | 5,243.40 | 5,260.90 | 5,206.90 | 5,222.00 | 347.1M |
| 2025-03-18 | 5,226.60 | 5,253.10 | 5,216.30 | 5,243.40 | 326.0M |
| 2025-03-17 | 5,121.60 | 5,229.70 | 5,121.60 | 5,226.60 | 302.0M |
| 2025-03-14 | 5,053.50 | 5,148.30 | 5,053.50 | 5,120.00 | 330.2M |
| 2025-03-13 | 5,073.10 | 5,078.80 | 5,045.90 | 5,053.50 | 365.4M |
| 2025-03-12 | 5,124.70 | 5,124.70 | 5,047.20 | 5,073.10 | 396.6M |
| 2025-03-11 | 5,139.40 | 5,153.50 | 5,049.60 | 5,124.70 | 615.0M |
| 2025-03-10 | 5,089.50 | 5,147.50 | 5,078.10 | 5,139.40 | 241.3M |
| 2025-03-07 | 5,149.70 | 5,167.50 | 5,087.20 | 5,089.50 | 272.9M |
| 2025-03-06 | 5,168.40 | 5,288.20 | 5,121.10 | 5,149.70 | 285.6M |
| 2025-03-05 | 5,183.40 | 5,202.40 | 5,156.30 | 5,168.40 | 288.5M |
| 2025-03-04 | 5,245.90 | 5,245.90 | 5,141.60 | 5,183.40 | 271.8M |
| 2025-03-03 | 5,153.50 | 5,251.90 | 5,148.80 | 5,245.90 | 245.4M |
| 2025-02-28 | 5,274.80 | 5,274.80 | 5,142.10 | 5,153.50 | 435.1M |
| 2025-02-27 | 5,222.40 | 5,297.10 | 5,222.40 | 5,274.80 | 253.7M |
| 2025-02-26 | 5,299.30 | 5,299.30 | 5,200.00 | 5,222.40 | 254.3M |
| 2025-02-25 | 5,335.50 | 5,335.50 | 5,278.50 | 5,299.30 | 267.9M |
| 2025-02-24 | 5,409.80 | 5,409.80 | 5,302.90 | 5,335.50 | 248.1M |
| 2025-02-21 | 5,329.00 | 5,424.70 | 5,329.00 | 5,409.80 | 246.5M |
| 2025-02-20 | 5,376.40 | 5,376.40 | 5,270.90 | 5,329.00 | 301.6M |
| 2025-02-19 | 5,404.00 | 5,435.40 | 5,371.70 | 5,376.40 | 248.2M |
| 2025-02-18 | 5,427.70 | 5,446.60 | 5,386.40 | 5,404.00 | 192.9M |
| 2025-02-17 | 5,455.50 | 5,455.50 | 5,403.40 | 5,427.70 | 190.6M |
| 2025-02-14 | 5,453.00 | 5,530.50 | 5,453.00 | 5,455.50 | 232.1M |
| 2025-02-13 | 5,377.10 | 5,469.80 | 5,377.10 | 5,453.00 | 230.2M |
| 2025-02-12 | 5,383.10 | 5,385.40 | 5,356.50 | 5,377.10 | 244.9M |
| 2025-02-11 | 5,377.60 | 5,417.60 | 5,372.10 | 5,383.10 | 326.1M |
| 2025-02-10 | 5,411.50 | 5,423.90 | 5,368.50 | 5,377.60 | 183.8M |
| 2025-02-07 | 5,412.80 | 5,431.90 | 5,403.40 | 5,411.50 | 216.7M |
| 2025-02-06 | 5,379.70 | 5,414.50 | 5,361.20 | 5,412.80 | 253.0M |
| 2025-02-05 | 5,292.80 | 5,419.00 | 5,292.80 | 5,379.70 | 272.9M |
| 2025-02-04 | 5,256.80 | 5,308.90 | 5,256.80 | 5,292.80 | 227.4M |
| 2025-02-03 | 5,339.80 | 5,339.80 | 5,209.10 | 5,256.80 | 243.0M |
| 2025-01-31 | 5,291.00 | 5,368.40 | 5,291.00 | 5,339.80 | 289.3M |
| 2025-01-30 | 5,257.00 | 5,315.30 | 5,257.00 | 5,291.00 | 214.9M |
| 2025-01-29 | 5,258.30 | 5,288.50 | 5,233.20 | 5,257.00 | 229.6M |
| 2025-01-28 | 5,297.20 | 5,307.70 | 5,258.30 | 5,258.30 | 223.4M |
| 2025-01-24 | 5,303.00 | 5,317.80 | 5,264.70 | 5,297.20 | 188.8M |
| 2025-01-23 | 5,381.50 | 5,381.50 | 5,292.10 | 5,303.00 | 230.3M |
| 2025-01-22 | 5,430.40 | 5,430.40 | 5,365.20 | 5,381.50 | 251.3M |
| 2025-01-21 | 5,387.20 | 5,455.00 | 5,374.50 | 5,430.40 | 222.2M |
| 2025-01-20 | 5,385.20 | 5,431.50 | 5,378.50 | 5,387.20 | 170.1M |
| 2025-01-17 | 5,364.00 | 5,405.50 | 5,334.20 | 5,385.20 | 211.5M |
| 2025-01-16 | 5,326.50 | 5,391.50 | 5,326.50 | 5,364.00 | 187.1M |
| 2025-01-15 | 5,332.30 | 5,370.40 | 5,320.70 | 5,326.50 | 217.2M |
| 2025-01-14 | 5,258.20 | 5,332.30 | 5,258.20 | 5,332.30 | 217.7M |
| 2025-01-13 | 5,242.60 | 5,276.40 | 5,231.70 | 5,258.20 | 168.5M |
| 2025-01-10 | 5,204.20 | 5,257.40 | 5,204.20 | 5,242.60 | 161.6M |
| 2025-01-09 | 5,205.60 | 5,205.60 | 5,158.60 | 5,204.20 | 165.7M |
| 2025-01-08 | 5,142.20 | 5,219.50 | 5,142.20 | 5,205.60 | 195.1M |
| 2025-01-07 | 5,167.00 | 5,183.50 | 5,117.30 | 5,142.20 | 187.4M |
| 2025-01-06 | 5,222.40 | 5,222.40 | 5,157.70 | 5,167.00 | 218.9M |
| 2025-01-03 | 5,218.20 | 5,250.90 | 5,213.50 | 5,222.40 | 150.9M |
| 2025-01-02 | 5,154.70 | 5,219.40 | 5,154.70 | 5,218.20 | 131.7M |