| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2,517.68 |
2,517.68 |
2,511.85 |
2,511.85 |
0.0K |
| 09:31 |
2,513.61 |
2,513.61 |
2,513.08 |
2,513.12 |
0.0K |
| 09:32 |
2,513.18 |
2,513.64 |
2,512.97 |
2,513.64 |
0.0K |
| 09:33 |
2,513.87 |
2,513.87 |
2,513.57 |
2,513.60 |
0.0K |
| 09:34 |
2,513.84 |
2,514.86 |
2,513.84 |
2,514.86 |
0.0K |
| 09:35 |
2,514.39 |
2,515.38 |
2,514.18 |
2,515.38 |
0.0K |
| 09:36 |
2,515.08 |
2,515.73 |
2,515.08 |
2,515.65 |
0.0K |
| 09:37 |
2,515.20 |
2,515.20 |
2,514.68 |
2,514.98 |
0.0K |
| 09:38 |
2,514.76 |
2,516.72 |
2,514.76 |
2,516.04 |
0.0K |
| 09:39 |
2,516.36 |
2,516.36 |
2,515.46 |
2,516.02 |
0.0K |
| 09:40 |
2,515.69 |
2,515.69 |
2,515.29 |
2,515.29 |
0.0K |
| 09:41 |
2,515.03 |
2,515.03 |
2,513.32 |
2,513.32 |
0.0K |
| 09:42 |
2,513.59 |
2,514.10 |
2,513.39 |
2,513.39 |
0.0K |
| 09:43 |
2,513.52 |
2,513.52 |
2,512.97 |
2,513.00 |
0.0K |
| 09:44 |
2,512.51 |
2,512.51 |
2,512.43 |
2,512.44 |
0.0K |
| 09:45 |
2,512.49 |
2,512.94 |
2,512.05 |
2,512.94 |
0.0K |
| 09:46 |
2,513.12 |
2,513.12 |
2,511.61 |
2,511.61 |
0.0K |
| 09:47 |
2,511.94 |
2,512.82 |
2,511.77 |
2,512.82 |
0.0K |
| 09:48 |
2,512.86 |
2,512.86 |
2,512.13 |
2,512.75 |
0.0K |
| 09:49 |
2,512.98 |
2,513.01 |
2,512.34 |
2,512.34 |
0.0K |
| 09:50 |
2,512.26 |
2,513.03 |
2,511.83 |
2,513.03 |
0.0K |
| 09:51 |
2,512.02 |
2,512.23 |
2,511.76 |
2,512.16 |
0.0K |
| 09:52 |
2,511.13 |
2,511.35 |
2,510.00 |
2,510.00 |
0.0K |
| 09:53 |
2,510.06 |
2,510.38 |
2,509.88 |
2,510.38 |
0.0K |
| 09:54 |
2,510.03 |
2,510.18 |
2,509.50 |
2,509.57 |
0.0K |
| 09:55 |
2,508.96 |
2,509.63 |
2,508.96 |
2,509.63 |
0.0K |
| 09:56 |
2,510.27 |
2,510.27 |
2,508.08 |
2,508.08 |
0.0K |
| 09:57 |
2,507.93 |
2,507.93 |
2,507.41 |
2,507.70 |
0.0K |
| 09:58 |
2,507.94 |
2,507.94 |
2,506.87 |
2,506.87 |
0.0K |
| 09:59 |
2,506.93 |
2,507.47 |
2,506.46 |
2,507.47 |
0.0K |
| 10:00 |
2,508.20 |
2,509.57 |
2,508.20 |
2,508.88 |
0.0K |
| 10:01 |
2,508.75 |
2,510.26 |
2,508.75 |
2,510.26 |
0.0K |
| 10:02 |
2,511.01 |
2,512.52 |
2,511.01 |
2,512.52 |
0.0K |
| 10:03 |
2,512.17 |
2,512.19 |
2,512.06 |
2,512.11 |
0.0K |
| 10:04 |
2,512.20 |
2,512.97 |
2,512.20 |
2,512.96 |
0.0K |
| 10:05 |
2,512.93 |
2,513.29 |
2,512.93 |
2,512.97 |
0.0K |
| 10:06 |
2,512.82 |
2,514.28 |
2,512.82 |
2,514.28 |
0.0K |
| 10:07 |
2,514.58 |
2,514.59 |
2,514.28 |
2,514.51 |
0.0K |
| 10:08 |
2,514.41 |
2,514.66 |
2,514.41 |
2,514.66 |
0.0K |
| 10:09 |
2,514.43 |
2,514.81 |
2,514.43 |
2,514.81 |
0.0K |
| 10:10 |
2,514.76 |
2,514.83 |
2,514.51 |
2,514.65 |
0.0K |
| 10:11 |
2,514.74 |
2,515.65 |
2,514.74 |
2,515.65 |
0.0K |
| 10:12 |
2,515.45 |
2,515.45 |
2,514.47 |
2,514.47 |
0.0K |
| 10:13 |
2,514.71 |
2,514.86 |
2,514.51 |
2,514.86 |
0.0K |
| 10:14 |
2,514.88 |
2,515.02 |
2,514.82 |
2,514.92 |
0.0K |
| 10:15 |
2,515.22 |
2,515.42 |
2,515.19 |
2,515.23 |
0.0K |
| 10:16 |
2,514.97 |
2,514.97 |
2,514.64 |
2,514.64 |
0.0K |
| 10:17 |
2,515.17 |
2,515.19 |
2,515.02 |
2,515.03 |
0.0K |
| 10:18 |
2,515.18 |
2,515.79 |
2,515.18 |
2,515.65 |
0.0K |
| 10:19 |
2,515.72 |
2,515.72 |
2,515.58 |
2,515.72 |
0.0K |
| 10:20 |
2,515.66 |
2,516.03 |
2,515.65 |
2,516.00 |
0.0K |
| 10:21 |
2,516.20 |
2,516.79 |
2,516.20 |
2,516.79 |
0.0K |
| 10:22 |
2,516.56 |
2,516.56 |
2,515.96 |
2,515.96 |
0.0K |
| 10:23 |
2,515.78 |
2,516.07 |
2,515.78 |
2,516.04 |
0.0K |
| 10:24 |
2,516.04 |
2,516.19 |
2,516.04 |
2,516.19 |
0.0K |
| 10:25 |
2,516.48 |
2,516.48 |
2,516.12 |
2,516.12 |
0.0K |
| 10:26 |
2,516.04 |
2,516.04 |
2,515.85 |
2,515.92 |
0.0K |
| 10:27 |
2,515.64 |
2,515.82 |
2,515.44 |
2,515.44 |
0.0K |
| 10:28 |
2,515.31 |
2,515.97 |
2,515.31 |
2,515.90 |
0.0K |
| 10:29 |
2,515.70 |
2,516.21 |
2,515.56 |
2,516.21 |
0.0K |
| 10:30 |
2,516.11 |
2,516.37 |
2,515.87 |
2,515.87 |
0.0K |
| 10:31 |
2,515.96 |
2,516.24 |
2,515.96 |
2,516.21 |
0.0K |
| 10:32 |
2,516.29 |
2,516.87 |
2,516.29 |
2,516.87 |
0.0K |
| 10:33 |
2,516.65 |
2,516.89 |
2,516.65 |
2,516.67 |
0.0K |
| 10:34 |
2,516.61 |
2,516.98 |
2,516.61 |
2,516.91 |
0.0K |
| 10:35 |
2,516.96 |
2,517.21 |
2,516.96 |
2,517.21 |
0.0K |
| 10:36 |
2,517.16 |
2,517.16 |
2,516.21 |
2,516.21 |
0.0K |
| 10:37 |
2,516.23 |
2,516.23 |
2,515.55 |
2,515.55 |
0.0K |
| 10:38 |
2,515.67 |
2,516.01 |
2,515.67 |
2,515.79 |
0.0K |
| 10:39 |
2,516.07 |
2,516.73 |
2,516.07 |
2,516.73 |
0.0K |
| 10:40 |
2,516.94 |
2,517.01 |
2,516.61 |
2,516.61 |
0.0K |
| 10:41 |
2,516.10 |
2,516.10 |
2,515.81 |
2,515.90 |
0.0K |
| 10:42 |
2,516.00 |
2,516.30 |
2,516.00 |
2,516.20 |
0.0K |
| 10:43 |
2,515.92 |
2,515.92 |
2,515.45 |
2,515.51 |
0.0K |
| 10:44 |
2,515.48 |
2,515.61 |
2,515.38 |
2,515.61 |
0.0K |
| 10:45 |
2,515.58 |
2,515.58 |
2,514.94 |
2,514.94 |
0.0K |
| 10:46 |
2,514.93 |
2,515.30 |
2,514.93 |
2,515.30 |
0.0K |
| 10:47 |
2,515.45 |
2,515.47 |
2,515.26 |
2,515.47 |
0.0K |
| 10:48 |
2,515.80 |
2,516.26 |
2,515.80 |
2,516.26 |
0.0K |
| 10:49 |
2,516.33 |
2,516.50 |
2,516.31 |
2,516.50 |
0.0K |
| 10:50 |
2,517.00 |
2,517.00 |
2,515.96 |
2,515.96 |
0.0K |
| 10:51 |
2,516.05 |
2,516.05 |
2,515.87 |
2,515.99 |
0.0K |
| 10:52 |
2,515.99 |
2,516.12 |
2,515.99 |
2,516.08 |
0.0K |
| 10:53 |
2,516.01 |
2,516.34 |
2,516.01 |
2,516.06 |
0.0K |
| 10:54 |
2,515.95 |
2,515.95 |
2,515.70 |
2,515.70 |
0.0K |
| 10:55 |
2,515.66 |
2,516.29 |
2,515.66 |
2,516.29 |
0.0K |
| 10:56 |
2,516.40 |
2,516.64 |
2,516.40 |
2,516.44 |
0.0K |
| 10:57 |
2,516.49 |
2,516.49 |
2,516.23 |
2,516.42 |
0.0K |
| 10:58 |
2,516.54 |
2,516.66 |
2,516.34 |
2,516.34 |
0.0K |
| 10:59 |
2,516.37 |
2,516.37 |
2,516.04 |
2,516.04 |
0.0K |
| 11:00 |
2,516.10 |
2,516.24 |
2,516.08 |
2,516.08 |
0.0K |
| 11:01 |
2,515.44 |
2,515.52 |
2,515.27 |
2,515.27 |
0.0K |
| 11:02 |
2,515.12 |
2,515.39 |
2,515.11 |
2,515.39 |
0.0K |
| 11:03 |
2,515.17 |
2,515.17 |
2,513.91 |
2,513.91 |
0.0K |
| 11:04 |
2,514.11 |
2,514.11 |
2,513.50 |
2,513.50 |
0.0K |
| 11:05 |
2,513.47 |
2,513.66 |
2,513.39 |
2,513.66 |
0.0K |
| 11:06 |
2,513.72 |
2,513.77 |
2,513.45 |
2,513.45 |
0.0K |
| 11:07 |
2,513.24 |
2,513.39 |
2,513.24 |
2,513.25 |
0.0K |
| 11:08 |
2,513.07 |
2,513.07 |
2,512.89 |
2,513.05 |
0.0K |
| 11:09 |
2,512.93 |
2,513.82 |
2,512.93 |
2,513.82 |
0.0K |
| 11:10 |
2,514.04 |
2,514.24 |
2,514.02 |
2,514.24 |
0.0K |
| 11:11 |
2,514.35 |
2,514.38 |
2,514.11 |
2,514.38 |
0.0K |
| 11:12 |
2,514.62 |
2,514.62 |
2,514.38 |
2,514.61 |
0.0K |
| 11:13 |
2,514.86 |
2,515.36 |
2,514.86 |
2,515.33 |
0.0K |
| 11:14 |
2,515.40 |
2,516.24 |
2,515.40 |
2,516.24 |
0.0K |
| 11:15 |
2,516.35 |
2,516.83 |
2,516.35 |
2,516.83 |
0.0K |
| 11:16 |
2,516.57 |
2,516.66 |
2,516.47 |
2,516.47 |
0.0K |
| 11:17 |
2,516.43 |
2,516.91 |
2,516.40 |
2,516.91 |
0.0K |
| 11:18 |
2,516.91 |
2,516.99 |
2,516.62 |
2,516.62 |
0.0K |
| 11:19 |
2,516.41 |
2,516.41 |
2,516.21 |
2,516.29 |
0.0K |
| 11:20 |
2,516.28 |
2,516.58 |
2,516.28 |
2,516.46 |
0.0K |
| 11:21 |
2,516.47 |
2,516.52 |
2,516.10 |
2,516.10 |
0.0K |
| 11:22 |
2,515.74 |
2,515.74 |
2,515.18 |
2,515.18 |
0.0K |
| 11:23 |
2,515.20 |
2,515.20 |
2,514.88 |
2,515.08 |
0.0K |
| 11:24 |
2,515.18 |
2,515.35 |
2,515.18 |
2,515.33 |
0.0K |
| 11:25 |
2,515.16 |
2,515.16 |
2,514.88 |
2,514.88 |
0.0K |
| 11:26 |
2,514.77 |
2,514.89 |
2,514.73 |
2,514.73 |
0.0K |
| 11:27 |
2,514.40 |
2,514.46 |
2,514.23 |
2,514.23 |
0.0K |
| 11:28 |
2,514.01 |
2,514.10 |
2,513.85 |
2,513.85 |
0.0K |
| 11:29 |
2,514.18 |
2,514.55 |
2,514.17 |
2,514.55 |
0.0K |
| 11:30 |
2,514.59 |
2,515.42 |
2,514.59 |
2,515.42 |
0.0K |
| 11:31 |
2,515.49 |
2,515.49 |
2,514.81 |
2,514.81 |
0.0K |
| 11:32 |
2,515.09 |
2,515.47 |
2,515.09 |
2,515.47 |
0.0K |
| 11:33 |
2,515.47 |
2,515.47 |
2,515.09 |
2,515.09 |
0.0K |
| 11:34 |
2,515.11 |
2,515.70 |
2,515.11 |
2,515.70 |
0.0K |
| 11:35 |
2,515.98 |
2,516.84 |
2,515.98 |
2,516.52 |
0.0K |
| 11:36 |
2,516.69 |
2,517.37 |
2,516.69 |
2,517.37 |
0.0K |
| 11:37 |
2,517.43 |
2,517.43 |
2,517.08 |
2,517.20 |
0.0K |
| 11:38 |
2,517.29 |
2,517.31 |
2,517.26 |
2,517.31 |
0.0K |
| 11:39 |
2,517.25 |
2,517.55 |
2,516.94 |
2,517.55 |
0.0K |
| 11:40 |
2,517.62 |
2,517.65 |
2,517.39 |
2,517.63 |
0.0K |
| 11:41 |
2,517.62 |
2,517.62 |
2,517.16 |
2,517.16 |
0.0K |
| 11:42 |
2,517.19 |
2,517.19 |
2,516.83 |
2,516.83 |
0.0K |
| 11:43 |
2,516.71 |
2,516.94 |
2,516.69 |
2,516.94 |
0.0K |
| 11:44 |
2,516.95 |
2,517.19 |
2,516.95 |
2,516.96 |
0.0K |
| 11:45 |
2,516.87 |
2,516.90 |
2,516.30 |
2,516.30 |
0.0K |
| 11:46 |
2,516.45 |
2,516.45 |
2,516.31 |
2,516.31 |
0.0K |
| 11:47 |
2,516.11 |
2,516.11 |
2,515.84 |
2,516.09 |
0.0K |
| 11:48 |
2,515.85 |
2,516.10 |
2,515.82 |
2,516.10 |
0.0K |
| 11:49 |
2,516.09 |
2,516.48 |
2,516.04 |
2,516.48 |
0.0K |
| 11:50 |
2,516.33 |
2,516.72 |
2,516.33 |
2,516.72 |
0.0K |
| 11:51 |
2,516.83 |
2,516.83 |
2,516.59 |
2,516.59 |
0.0K |
| 11:52 |
2,516.53 |
2,516.53 |
2,516.41 |
2,516.48 |
0.0K |
| 11:53 |
2,516.59 |
2,516.59 |
2,516.35 |
2,516.35 |
0.0K |
| 11:54 |
2,516.25 |
2,516.76 |
2,515.98 |
2,516.76 |
0.0K |
| 11:55 |
2,516.77 |
2,517.17 |
2,516.77 |
2,517.17 |
0.0K |
| 11:56 |
2,517.22 |
2,517.40 |
2,516.81 |
2,516.81 |
0.0K |
| 11:57 |
2,516.86 |
2,516.86 |
2,516.76 |
2,516.84 |
0.0K |
| 11:58 |
2,516.77 |
2,516.83 |
2,516.25 |
2,516.25 |
0.0K |
| 11:59 |
2,516.17 |
2,516.59 |
2,516.17 |
2,516.55 |
0.0K |
| 12:00 |
2,516.57 |
2,517.25 |
2,516.57 |
2,517.25 |
0.0K |
| 12:01 |
2,517.30 |
2,517.30 |
2,516.91 |
2,516.91 |
0.0K |
| 12:02 |
2,516.99 |
2,516.99 |
2,516.72 |
2,516.79 |
0.0K |
| 12:03 |
2,516.81 |
2,516.86 |
2,516.33 |
2,516.33 |
0.0K |
| 12:04 |
2,516.08 |
2,516.37 |
2,515.94 |
2,516.37 |
0.0K |
| 12:05 |
2,516.31 |
2,516.31 |
2,515.97 |
2,515.97 |
0.0K |
| 12:06 |
2,515.99 |
2,516.42 |
2,515.99 |
2,516.42 |
0.0K |
| 12:07 |
2,516.51 |
2,516.51 |
2,516.34 |
2,516.36 |
0.0K |
| 12:08 |
2,516.38 |
2,516.38 |
2,516.17 |
2,516.17 |
0.0K |
| 12:09 |
2,516.07 |
2,516.07 |
2,515.88 |
2,515.88 |
0.0K |
| 12:10 |
2,515.99 |
2,516.04 |
2,515.80 |
2,515.80 |
0.0K |
| 12:11 |
2,515.55 |
2,515.55 |
2,515.14 |
2,515.41 |
0.0K |
| 12:12 |
2,515.49 |
2,515.49 |
2,515.34 |
2,515.35 |
0.0K |
| 12:13 |
2,515.55 |
2,515.66 |
2,515.51 |
2,515.60 |
0.0K |
| 12:14 |
2,515.60 |
2,515.60 |
2,515.36 |
2,515.55 |
0.0K |
| 12:15 |
2,515.67 |
2,515.97 |
2,515.67 |
2,515.97 |
0.0K |
| 12:16 |
2,516.49 |
2,516.67 |
2,516.32 |
2,516.67 |
0.0K |
| 12:17 |
2,516.49 |
2,516.49 |
2,516.07 |
2,516.07 |
0.0K |
| 12:18 |
2,516.16 |
2,516.16 |
2,515.88 |
2,515.95 |
0.0K |
| 12:19 |
2,516.01 |
2,516.01 |
2,515.56 |
2,515.56 |
0.0K |
| 12:20 |
2,515.62 |
2,515.77 |
2,515.25 |
2,515.77 |
0.0K |
| 12:21 |
2,515.69 |
2,515.69 |
2,515.25 |
2,515.25 |
0.0K |
| 12:22 |
2,515.32 |
2,515.32 |
2,514.51 |
2,514.51 |
0.0K |
| 12:23 |
2,514.44 |
2,514.44 |
2,514.20 |
2,514.20 |
0.0K |
| 12:24 |
2,513.81 |
2,513.90 |
2,513.61 |
2,513.90 |
0.0K |
| 12:25 |
2,513.85 |
2,514.07 |
2,513.85 |
2,513.90 |
0.0K |
| 12:26 |
2,514.01 |
2,514.11 |
2,513.79 |
2,513.79 |
0.0K |
| 12:27 |
2,513.64 |
2,513.66 |
2,513.44 |
2,513.66 |
0.0K |
| 12:28 |
2,513.66 |
2,513.90 |
2,513.66 |
2,513.78 |
0.0K |
| 12:29 |
2,513.84 |
2,514.15 |
2,513.83 |
2,514.15 |
0.0K |
| 12:30 |
2,514.09 |
2,514.76 |
2,514.09 |
2,514.76 |
0.0K |
| 12:31 |
2,514.84 |
2,515.41 |
2,514.84 |
2,515.41 |
0.0K |
| 12:32 |
2,515.70 |
2,515.70 |
2,515.47 |
2,515.63 |
0.0K |
| 12:33 |
2,515.90 |
2,516.41 |
2,515.90 |
2,516.18 |
0.0K |
| 12:34 |
2,515.92 |
2,516.38 |
2,515.92 |
2,516.34 |
0.0K |
| 12:35 |
2,516.25 |
2,516.81 |
2,516.25 |
2,516.54 |
0.0K |
| 12:36 |
2,516.41 |
2,516.41 |
2,515.96 |
2,515.96 |
0.0K |
| 12:37 |
2,516.14 |
2,516.15 |
2,515.82 |
2,515.82 |
0.0K |
| 12:38 |
2,516.07 |
2,516.39 |
2,515.99 |
2,516.38 |
0.0K |
| 12:39 |
2,516.28 |
2,517.05 |
2,516.28 |
2,516.85 |
0.0K |
| 12:40 |
2,516.70 |
2,516.70 |
2,516.05 |
2,516.05 |
0.0K |
| 12:41 |
2,516.07 |
2,516.42 |
2,516.07 |
2,516.42 |
0.0K |
| 12:42 |
2,516.69 |
2,517.11 |
2,516.69 |
2,517.11 |
0.0K |
| 12:43 |
2,517.24 |
2,517.24 |
2,516.94 |
2,516.94 |
0.0K |
| 12:44 |
2,516.90 |
2,516.90 |
2,516.48 |
2,516.48 |
0.0K |
| 12:45 |
2,516.48 |
2,516.48 |
2,516.25 |
2,516.36 |
0.0K |
| 12:46 |
2,516.32 |
2,516.35 |
2,516.24 |
2,516.24 |
0.0K |
| 12:47 |
2,516.15 |
2,516.79 |
2,516.15 |
2,516.72 |
0.0K |
| 12:48 |
2,516.47 |
2,516.72 |
2,516.47 |
2,516.60 |
0.0K |
| 12:49 |
2,516.70 |
2,516.70 |
2,516.45 |
2,516.45 |
0.0K |
| 12:50 |
2,516.28 |
2,516.28 |
2,516.18 |
2,516.18 |
0.0K |
| 12:51 |
2,516.22 |
2,516.32 |
2,515.99 |
2,515.99 |
0.0K |
| 12:52 |
2,516.11 |
2,516.18 |
2,515.95 |
2,516.18 |
0.0K |
| 12:53 |
2,516.24 |
2,516.24 |
2,515.96 |
2,515.96 |
0.0K |
| 12:54 |
2,516.27 |
2,516.44 |
2,516.27 |
2,516.44 |
0.0K |
| 12:55 |
2,516.43 |
2,516.77 |
2,516.43 |
2,516.77 |
0.0K |
| 12:56 |
2,516.70 |
2,516.70 |
2,516.44 |
2,516.49 |
0.0K |
| 12:57 |
2,516.53 |
2,516.98 |
2,516.53 |
2,516.98 |
0.0K |
| 12:58 |
2,516.78 |
2,516.78 |
2,516.23 |
2,516.23 |
0.0K |
| 12:59 |
2,516.29 |
2,516.29 |
2,516.03 |
2,516.08 |
0.0K |
| 13:00 |
2,516.16 |
2,516.55 |
2,516.16 |
2,516.55 |
0.0K |
| 13:01 |
2,516.55 |
2,516.55 |
2,516.29 |
2,516.29 |
0.0K |
| 13:02 |
2,516.31 |
2,516.69 |
2,516.31 |
2,516.40 |
0.0K |
| 13:03 |
2,516.38 |
2,516.48 |
2,516.27 |
2,516.27 |
0.0K |
| 13:04 |
2,516.20 |
2,516.20 |
2,515.79 |
2,515.91 |
0.0K |
| 13:05 |
2,515.94 |
2,516.42 |
2,515.94 |
2,516.42 |
0.0K |
| 13:06 |
2,516.52 |
2,516.52 |
2,516.36 |
2,516.40 |
0.0K |
| 13:07 |
2,516.36 |
2,516.60 |
2,516.36 |
2,516.60 |
0.0K |
| 13:08 |
2,517.08 |
2,517.18 |
2,517.08 |
2,517.09 |
0.0K |
| 13:09 |
2,517.13 |
2,517.13 |
2,516.72 |
2,516.72 |
0.0K |
| 13:10 |
2,516.74 |
2,516.91 |
2,516.74 |
2,516.91 |
0.0K |
| 13:11 |
2,517.05 |
2,517.05 |
2,516.92 |
2,516.97 |
0.0K |
| 13:12 |
2,516.85 |
2,517.01 |
2,516.85 |
2,517.01 |
0.0K |
| 13:13 |
2,517.17 |
2,517.74 |
2,517.17 |
2,517.74 |
0.0K |
| 13:14 |
2,517.78 |
2,518.85 |
2,517.78 |
2,518.85 |
0.0K |
| 13:15 |
2,518.83 |
2,518.93 |
2,518.26 |
2,518.26 |
0.0K |
| 13:16 |
2,518.26 |
2,518.38 |
2,517.98 |
2,518.38 |
0.0K |
| 13:17 |
2,518.46 |
2,518.91 |
2,518.46 |
2,518.79 |
0.0K |
| 13:18 |
2,519.13 |
2,519.38 |
2,519.11 |
2,519.22 |
0.0K |
| 13:19 |
2,519.04 |
2,519.04 |
2,518.95 |
2,519.01 |
0.0K |
| 13:20 |
2,519.07 |
2,519.07 |
2,518.68 |
2,518.97 |
0.0K |
| 13:21 |
2,518.56 |
2,518.56 |
2,517.93 |
2,517.93 |
0.0K |
| 13:22 |
2,517.32 |
2,517.62 |
2,517.13 |
2,517.13 |
0.0K |
| 13:23 |
2,517.10 |
2,517.10 |
2,516.85 |
2,516.85 |
0.0K |
| 13:24 |
2,516.79 |
2,517.00 |
2,516.79 |
2,516.91 |
0.0K |
| 13:25 |
2,516.98 |
2,518.01 |
2,516.91 |
2,518.01 |
0.0K |
| 13:26 |
2,518.02 |
2,518.55 |
2,518.01 |
2,518.55 |
0.0K |
| 13:27 |
2,518.61 |
2,518.67 |
2,518.52 |
2,518.52 |
0.0K |
| 13:28 |
2,518.38 |
2,518.38 |
2,518.36 |
2,518.37 |
0.0K |
| 13:29 |
2,518.37 |
2,518.37 |
2,518.28 |
2,518.34 |
0.0K |
| 13:30 |
2,518.38 |
2,518.38 |
2,518.14 |
2,518.27 |
0.0K |
| 13:31 |
2,518.26 |
2,518.26 |
2,517.94 |
2,517.94 |
0.0K |
| 13:32 |
2,518.01 |
2,518.01 |
2,517.69 |
2,517.86 |
0.0K |
| 13:33 |
2,517.68 |
2,517.70 |
2,517.40 |
2,517.40 |
0.0K |
| 13:34 |
2,517.48 |
2,517.59 |
2,517.45 |
2,517.59 |
0.0K |
| 13:35 |
2,517.67 |
2,517.67 |
2,517.23 |
2,517.29 |
0.0K |
| 13:36 |
2,517.18 |
2,517.26 |
2,516.69 |
2,516.69 |
0.0K |
| 13:37 |
2,516.60 |
2,516.70 |
2,516.47 |
2,516.47 |
0.0K |
| 13:38 |
2,516.47 |
2,516.97 |
2,516.47 |
2,516.97 |
0.0K |
| 13:39 |
2,517.10 |
2,517.30 |
2,517.06 |
2,517.06 |
0.0K |
| 13:40 |
2,517.00 |
2,517.10 |
2,517.00 |
2,517.10 |
0.0K |
| 13:41 |
2,517.14 |
2,517.28 |
2,517.14 |
2,517.28 |
0.0K |
| 13:42 |
2,517.14 |
2,517.25 |
2,517.07 |
2,517.07 |
0.0K |
| 13:43 |
2,517.03 |
2,517.09 |
2,516.73 |
2,516.73 |
0.0K |
| 13:44 |
2,516.87 |
2,516.87 |
2,516.83 |
2,516.86 |
0.0K |
| 13:45 |
2,517.00 |
2,517.13 |
2,517.00 |
2,517.06 |
0.0K |
| 13:46 |
2,517.08 |
2,517.23 |
2,517.08 |
2,517.23 |
0.0K |
| 13:47 |
2,517.28 |
2,517.38 |
2,517.28 |
2,517.38 |
0.0K |
| 13:48 |
2,517.42 |
2,517.51 |
2,517.36 |
2,517.51 |
0.0K |
| 13:49 |
2,517.53 |
2,517.53 |
2,517.43 |
2,517.43 |
0.0K |
| 13:50 |
2,517.38 |
2,517.38 |
2,517.23 |
2,517.23 |
0.0K |
| 13:51 |
2,517.22 |
2,517.32 |
2,517.03 |
2,517.03 |
0.0K |
| 13:52 |
2,516.81 |
2,516.92 |
2,516.69 |
2,516.92 |
0.0K |
| 13:53 |
2,516.99 |
2,517.15 |
2,516.99 |
2,517.13 |
0.0K |
| 13:54 |
2,517.28 |
2,517.53 |
2,517.28 |
2,517.30 |
0.0K |
| 13:55 |
2,517.38 |
2,517.42 |
2,517.26 |
2,517.42 |
0.0K |
| 13:56 |
2,517.39 |
2,517.39 |
2,516.85 |
2,516.85 |
0.0K |
| 13:57 |
2,516.84 |
2,516.84 |
2,516.67 |
2,516.67 |
0.0K |
| 13:58 |
2,516.65 |
2,516.65 |
2,516.45 |
2,516.45 |
0.0K |
| 13:59 |
2,516.52 |
2,516.64 |
2,516.49 |
2,516.50 |
0.0K |
| 14:00 |
2,516.43 |
2,516.43 |
2,515.96 |
2,515.96 |
0.0K |
| 14:01 |
2,515.70 |
2,515.85 |
2,515.51 |
2,515.51 |
0.0K |
| 14:02 |
2,515.69 |
2,515.69 |
2,515.24 |
2,515.24 |
0.0K |
| 14:03 |
2,515.28 |
2,515.62 |
2,515.09 |
2,515.09 |
0.0K |
| 14:04 |
2,514.95 |
2,514.95 |
2,513.91 |
2,513.91 |
0.0K |
| 14:05 |
2,513.84 |
2,514.37 |
2,513.67 |
2,514.37 |
0.0K |
| 14:06 |
2,514.35 |
2,515.20 |
2,514.35 |
2,515.20 |
0.0K |
| 14:07 |
2,515.52 |
2,515.61 |
2,515.45 |
2,515.61 |
0.0K |
| 14:08 |
2,515.63 |
2,516.14 |
2,515.63 |
2,516.14 |
0.0K |
| 14:09 |
2,516.03 |
2,516.03 |
2,515.61 |
2,515.61 |
0.0K |
| 14:10 |
2,515.84 |
2,516.11 |
2,515.84 |
2,516.11 |
0.0K |
| 14:11 |
2,516.13 |
2,516.56 |
2,516.13 |
2,516.56 |
0.0K |
| 14:12 |
2,516.85 |
2,517.49 |
2,516.85 |
2,517.49 |
0.0K |
| 14:13 |
2,517.60 |
2,517.76 |
2,517.60 |
2,517.65 |
0.0K |
| 14:14 |
2,517.79 |
2,518.35 |
2,517.79 |
2,518.35 |
0.0K |
| 14:15 |
2,518.59 |
2,518.88 |
2,518.26 |
2,518.88 |
0.0K |
| 14:16 |
2,518.81 |
2,519.60 |
2,518.81 |
2,519.60 |
0.0K |
| 14:17 |
2,519.17 |
2,519.48 |
2,519.17 |
2,519.48 |
0.0K |
| 14:18 |
2,519.49 |
2,519.62 |
2,519.49 |
2,519.62 |
0.0K |
| 14:19 |
2,519.65 |
2,519.65 |
2,519.31 |
2,519.31 |
0.0K |
| 14:20 |
2,519.30 |
2,519.34 |
2,519.04 |
2,519.34 |
0.0K |
| 14:21 |
2,519.05 |
2,519.05 |
2,518.88 |
2,518.88 |
0.0K |
| 14:22 |
2,518.80 |
2,519.07 |
2,518.80 |
2,518.86 |
0.0K |
| 14:23 |
2,518.69 |
2,518.69 |
2,518.21 |
2,518.21 |
0.0K |
| 14:24 |
2,518.27 |
2,518.71 |
2,518.27 |
2,518.57 |
0.0K |
| 14:25 |
2,518.32 |
2,518.39 |
2,518.24 |
2,518.39 |
0.0K |
| 14:26 |
2,518.77 |
2,519.13 |
2,518.77 |
2,518.87 |
0.0K |
| 14:27 |
2,518.78 |
2,518.78 |
2,518.09 |
2,518.09 |
0.0K |
| 14:28 |
2,518.04 |
2,518.04 |
2,517.99 |
2,518.03 |
0.0K |
| 14:29 |
2,517.96 |
2,518.26 |
2,517.96 |
2,518.26 |
0.0K |
| 14:30 |
2,518.24 |
2,518.70 |
2,518.18 |
2,518.70 |
0.0K |
| 14:31 |
2,518.65 |
2,518.65 |
2,518.48 |
2,518.48 |
0.0K |
| 14:32 |
2,518.57 |
2,518.97 |
2,518.57 |
2,518.97 |
0.0K |
| 14:33 |
2,518.57 |
2,518.57 |
2,518.12 |
2,518.12 |
0.0K |
| 14:34 |
2,518.30 |
2,518.66 |
2,518.30 |
2,518.66 |
0.0K |
| 14:35 |
2,518.56 |
2,518.56 |
2,518.46 |
2,518.54 |
0.0K |
| 14:36 |
2,518.64 |
2,518.64 |
2,518.08 |
2,518.08 |
0.0K |
| 14:37 |
2,518.18 |
2,518.60 |
2,518.17 |
2,518.60 |
0.0K |
| 14:38 |
2,518.72 |
2,518.72 |
2,518.58 |
2,518.68 |
0.0K |
| 14:39 |
2,518.67 |
2,519.10 |
2,518.67 |
2,519.10 |
0.0K |
| 14:40 |
2,519.27 |
2,519.84 |
2,519.27 |
2,519.84 |
0.0K |
| 14:41 |
2,520.05 |
2,520.31 |
2,520.05 |
2,520.31 |
0.0K |
| 14:42 |
2,520.24 |
2,520.33 |
2,520.23 |
2,520.33 |
0.0K |
| 14:43 |
2,520.19 |
2,520.20 |
2,520.15 |
2,520.15 |
0.0K |
| 14:44 |
2,520.28 |
2,520.28 |
2,519.98 |
2,519.98 |
0.0K |
| 14:45 |
2,520.14 |
2,520.24 |
2,520.13 |
2,520.13 |
0.0K |
| 14:46 |
2,519.93 |
2,519.93 |
2,519.55 |
2,519.55 |
0.0K |
| 14:47 |
2,519.32 |
2,519.52 |
2,519.32 |
2,519.52 |
0.0K |
| 14:48 |
2,519.12 |
2,519.42 |
2,519.11 |
2,519.42 |
0.0K |
| 14:49 |
2,519.52 |
2,519.66 |
2,519.52 |
2,519.54 |
0.0K |
| 14:50 |
2,519.58 |
2,519.74 |
2,519.56 |
2,519.74 |
0.0K |
| 14:51 |
2,519.73 |
2,519.73 |
2,519.58 |
2,519.60 |
0.0K |
| 14:52 |
2,519.48 |
2,519.48 |
2,519.09 |
2,519.09 |
0.0K |
| 14:53 |
2,519.11 |
2,519.17 |
2,519.11 |
2,519.17 |
0.0K |
| 14:54 |
2,519.10 |
2,519.13 |
2,518.92 |
2,519.04 |
0.0K |
| 14:55 |
2,518.98 |
2,519.31 |
2,518.98 |
2,519.28 |
0.0K |
| 14:56 |
2,519.42 |
2,519.42 |
2,519.20 |
2,519.20 |
0.0K |
| 14:57 |
2,519.15 |
2,519.15 |
2,518.61 |
2,518.61 |
0.0K |
| 14:58 |
2,518.53 |
2,518.53 |
2,518.36 |
2,518.37 |
0.0K |
| 14:59 |
2,518.71 |
2,518.99 |
2,518.71 |
2,518.92 |
0.0K |
| 15:00 |
2,518.83 |
2,518.83 |
2,518.48 |
2,518.75 |
0.0K |
| 15:01 |
2,518.95 |
2,519.08 |
2,518.58 |
2,518.58 |
0.0K |
| 15:02 |
2,518.57 |
2,518.75 |
2,518.57 |
2,518.68 |
0.0K |
| 15:03 |
2,518.56 |
2,518.63 |
2,518.44 |
2,518.63 |
0.0K |
| 15:04 |
2,518.57 |
2,518.57 |
2,518.44 |
2,518.44 |
0.0K |
| 15:05 |
2,518.47 |
2,519.03 |
2,518.41 |
2,519.03 |
0.0K |
| 15:06 |
2,518.91 |
2,519.18 |
2,518.91 |
2,519.17 |
0.0K |
| 15:07 |
2,519.05 |
2,519.11 |
2,519.03 |
2,519.03 |
0.0K |
| 15:08 |
2,519.09 |
2,519.09 |
2,518.79 |
2,518.79 |
0.0K |
| 15:09 |
2,518.86 |
2,518.86 |
2,518.79 |
2,518.81 |
0.0K |
| 15:10 |
2,518.80 |
2,518.80 |
2,518.46 |
2,518.46 |
0.0K |
| 15:11 |
2,518.54 |
2,518.92 |
2,518.54 |
2,518.92 |
0.0K |
| 15:12 |
2,519.07 |
2,519.07 |
2,518.52 |
2,518.52 |
0.0K |
| 15:13 |
2,518.50 |
2,518.50 |
2,518.33 |
2,518.33 |
0.0K |
| 15:14 |
2,518.23 |
2,518.23 |
2,517.85 |
2,517.85 |
0.0K |
| 15:15 |
2,517.55 |
2,517.70 |
2,517.55 |
2,517.70 |
0.0K |
| 15:16 |
2,517.64 |
2,517.79 |
2,517.64 |
2,517.77 |
0.0K |
| 15:17 |
2,517.77 |
2,517.82 |
2,517.59 |
2,517.59 |
0.0K |
| 15:18 |
2,517.60 |
2,517.69 |
2,517.51 |
2,517.51 |
0.0K |
| 15:19 |
2,517.39 |
2,517.39 |
2,516.95 |
2,516.95 |
0.0K |
| 15:20 |
2,517.12 |
2,517.34 |
2,516.97 |
2,517.34 |
0.0K |
| 15:21 |
2,517.46 |
2,517.51 |
2,517.13 |
2,517.13 |
0.0K |
| 15:22 |
2,517.15 |
2,517.15 |
2,517.00 |
2,517.00 |
0.0K |
| 15:23 |
2,517.13 |
2,517.26 |
2,517.13 |
2,517.26 |
0.0K |
| 15:24 |
2,517.09 |
2,517.09 |
2,516.65 |
2,516.65 |
0.0K |
| 15:25 |
2,516.56 |
2,516.69 |
2,516.56 |
2,516.69 |
0.0K |
| 15:26 |
2,516.74 |
2,516.92 |
2,516.74 |
2,516.86 |
0.0K |
| 15:27 |
2,517.11 |
2,517.23 |
2,517.11 |
2,517.23 |
0.0K |
| 15:28 |
2,517.18 |
2,517.18 |
2,517.04 |
2,517.04 |
0.0K |
| 15:29 |
2,516.98 |
2,517.21 |
2,516.98 |
2,517.21 |
0.0K |
| 15:30 |
2,517.29 |
2,517.35 |
2,517.29 |
2,517.35 |
0.0K |
| 15:31 |
2,517.23 |
2,517.34 |
2,517.23 |
2,517.34 |
0.0K |
| 15:32 |
2,517.43 |
2,517.62 |
2,517.43 |
2,517.62 |
0.0K |
| 15:33 |
2,517.49 |
2,517.49 |
2,517.29 |
2,517.29 |
0.0K |
| 15:34 |
2,517.37 |
2,517.37 |
2,517.02 |
2,517.02 |
0.0K |
| 15:35 |
2,516.95 |
2,517.10 |
2,516.95 |
2,517.01 |
0.0K |
| 15:36 |
2,516.89 |
2,516.94 |
2,516.64 |
2,516.64 |
0.0K |
| 15:37 |
2,516.61 |
2,516.79 |
2,516.61 |
2,516.79 |
0.0K |
| 15:38 |
2,517.11 |
2,517.13 |
2,516.98 |
2,516.98 |
0.0K |
| 15:39 |
2,517.05 |
2,517.29 |
2,517.05 |
2,517.29 |
0.0K |
| 15:40 |
2,517.49 |
2,517.53 |
2,517.43 |
2,517.51 |
0.0K |
| 15:41 |
2,517.39 |
2,517.47 |
2,517.38 |
2,517.47 |
0.0K |
| 15:42 |
2,517.53 |
2,517.87 |
2,517.53 |
2,517.87 |
0.0K |
| 15:43 |
2,517.92 |
2,517.92 |
2,517.74 |
2,517.74 |
0.0K |
| 15:44 |
2,517.59 |
2,517.71 |
2,517.44 |
2,517.44 |
0.0K |
| 15:45 |
2,517.30 |
2,517.31 |
2,517.23 |
2,517.23 |
0.0K |
| 15:46 |
2,517.22 |
2,517.40 |
2,517.15 |
2,517.40 |
0.0K |
| 15:47 |
2,517.41 |
2,517.42 |
2,517.36 |
2,517.41 |
0.0K |
| 15:48 |
2,517.39 |
2,517.39 |
2,517.20 |
2,517.20 |
0.0K |
| 15:49 |
2,517.08 |
2,517.29 |
2,516.94 |
2,517.29 |
0.0K |
| 15:50 |
2,517.33 |
2,518.42 |
2,517.33 |
2,517.99 |
0.0K |
| 15:51 |
2,517.96 |
2,518.18 |
2,517.96 |
2,518.18 |
0.0K |
| 15:52 |
2,518.13 |
2,518.23 |
2,518.13 |
2,518.18 |
0.0K |
| 15:53 |
2,518.31 |
2,518.57 |
2,518.31 |
2,518.57 |
0.0K |
| 15:54 |
2,518.83 |
2,518.88 |
2,518.61 |
2,518.88 |
0.0K |
| 15:55 |
2,518.89 |
2,518.89 |
2,518.52 |
2,518.75 |
0.0K |
| 15:56 |
2,518.78 |
2,518.78 |
2,517.89 |
2,517.89 |
0.0K |
| 15:57 |
2,517.76 |
2,518.41 |
2,517.76 |
2,518.17 |
0.0K |
| 15:58 |
2,518.16 |
2,518.37 |
2,518.16 |
2,518.17 |
0.0K |
| 15:59 |
2,518.14 |
2,518.56 |
2,518.14 |
2,518.35 |
0.0K |
| 16:00 |
2,518.00 |
2,518.12 |
2,518.00 |
2,518.12 |
0.0K |
| 16:01 |
2,518.12 |
2,518.12 |
2,518.12 |
2,518.12 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2,518.13 |
2,528.74 |
2,518.13 |
2,522.01 |
0.0M |
| 2025-09-25 |
2,517.68 |
2,520.33 |
2,506.46 |
2,518.12 |
0.0M |
| 2025-09-24 |
2,518.24 |
2,529.35 |
2,517.66 |
2,517.66 |
0.0M |
| 2025-09-23 |
2,521.04 |
2,531.12 |
2,517.93 |
2,518.24 |
0.0M |
| 2025-09-22 |
2,515.43 |
2,524.11 |
2,507.79 |
2,520.83 |
0.0M |
| 2025-09-19 |
2,498.42 |
2,517.95 |
2,498.42 |
2,515.38 |
0.0M |
| 2025-09-18 |
2,491.91 |
2,503.57 |
2,490.09 |
2,497.47 |
0.0M |
| 2025-09-17 |
2,489.52 |
2,501.91 |
2,486.20 |
2,491.90 |
0.0M |
| 2025-09-16 |
2,494.32 |
2,494.32 |
2,484.32 |
2,489.52 |
0.0M |
| 2025-09-15 |
2,488.02 |
2,494.38 |
2,481.36 |
2,494.25 |
0.0M |
| 2025-09-12 |
2,494.67 |
2,495.57 |
2,485.45 |
2,487.26 |
0.0M |
| 2025-09-11 |
2,475.27 |
2,494.53 |
2,475.27 |
2,494.53 |
0.0M |
| 2025-09-10 |
2,468.22 |
2,477.03 |
2,468.00 |
2,475.08 |
0.0M |
| 2025-09-09 |
2,462.81 |
2,474.40 |
2,461.05 |
2,467.68 |
0.0M |
| 2025-09-08 |
2,467.31 |
2,468.48 |
2,453.63 |
2,462.81 |
0.0M |
| 2025-09-05 |
2,466.51 |
2,475.26 |
2,456.05 |
2,466.95 |
0.0M |
| 2025-09-04 |
2,453.10 |
2,467.66 |
2,453.10 |
2,466.39 |
0.0M |
| 2025-09-03 |
2,443.05 |
2,453.42 |
2,443.05 |
2,452.93 |
0.0M |
| 2025-09-02 |
2,442.57 |
2,443.05 |
2,429.04 |
2,443.05 |
0.0M |
| 2025-08-29 |
2,430.60 |
2,446.28 |
2,427.33 |
2,442.52 |
0.0M |
| 2025-08-28 |
2,434.83 |
2,445.75 |
2,420.81 |
2,430.22 |
0.0M |
| 2025-08-27 |
2,423.21 |
2,439.32 |
2,423.21 |
2,434.83 |
0.0M |
| 2025-08-26 |
2,408.02 |
2,423.23 |
2,407.18 |
2,422.83 |
0.0M |
| 2025-08-25 |
2,423.52 |
2,423.52 |
2,404.88 |
2,408.02 |
0.0M |
| 2025-08-22 |
2,413.32 |
2,429.87 |
2,413.32 |
2,423.52 |
0.0M |
| 2025-08-21 |
2,404.25 |
2,414.68 |
2,401.11 |
2,413.21 |
0.0M |
| 2025-08-20 |
2,397.90 |
2,408.57 |
2,397.90 |
2,404.14 |
0.0M |
| 2025-08-19 |
2,392.97 |
2,403.95 |
2,392.91 |
2,397.32 |
0.0M |
| 2025-08-18 |
2,393.96 |
2,395.00 |
2,387.57 |
2,392.65 |
0.0M |
| 2025-08-15 |
2,397.15 |
2,397.84 |
2,390.01 |
2,393.96 |
0.0M |
| 2025-08-14 |
2,389.83 |
2,395.40 |
2,384.10 |
2,395.40 |
0.0M |
| 2025-08-13 |
2,378.15 |
2,392.41 |
2,378.15 |
2,389.83 |
0.0M |
| 2025-08-12 |
2,369.87 |
2,381.10 |
2,369.87 |
2,378.15 |
0.0M |
| 2025-08-11 |
2,365.83 |
2,371.61 |
2,363.85 |
2,369.87 |
0.0M |
| 2025-08-08 |
2,366.96 |
2,374.94 |
2,364.45 |
2,365.83 |
0.0M |
| 2025-08-07 |
2,384.63 |
2,387.69 |
2,363.16 |
2,366.87 |
0.0M |
| 2025-08-06 |
2,381.55 |
2,389.32 |
2,375.91 |
2,384.58 |
0.0M |
| 2025-08-05 |
2,351.50 |
2,384.81 |
2,351.50 |
2,381.47 |
0.0M |
| 2025-08-01 |
2,367.53 |
2,367.53 |
2,338.81 |
2,351.50 |
0.0M |
| 2025-07-31 |
2,374.18 |
2,379.53 |
2,363.68 |
2,367.37 |
0.0M |
| 2025-07-30 |
2,384.75 |
2,389.03 |
2,368.01 |
2,374.04 |
0.0M |
| 2025-07-29 |
2,372.89 |
2,383.85 |
2,372.89 |
2,383.85 |
0.0M |
| 2025-07-28 |
2,383.80 |
2,383.80 |
2,370.03 |
2,372.87 |
0.0M |
| 2025-07-25 |
2,376.73 |
2,385.30 |
2,375.79 |
2,383.80 |
0.0M |
| 2025-07-24 |
2,377.13 |
2,384.20 |
2,371.80 |
2,376.73 |
0.0M |
| 2025-07-23 |
2,369.67 |
2,382.42 |
2,369.67 |
2,375.94 |
0.0M |
| 2025-07-22 |
2,359.32 |
2,370.72 |
2,359.32 |
2,369.67 |
0.0M |
| 2025-07-21 |
2,366.39 |
2,372.78 |
2,358.60 |
2,359.32 |
0.0M |
| 2025-07-18 |
2,369.59 |
2,373.34 |
2,364.44 |
2,366.39 |
0.0M |
| 2025-07-17 |
2,353.30 |
2,372.73 |
2,353.30 |
2,369.59 |
0.0M |
| 2025-07-16 |
2,345.91 |
2,354.64 |
2,335.81 |
2,353.30 |
0.0M |
| 2025-07-15 |
2,359.06 |
2,359.46 |
2,342.26 |
2,345.91 |
0.0M |
| 2025-07-14 |
2,346.43 |
2,360.50 |
2,343.66 |
2,359.04 |
0.0M |
| 2025-07-11 |
2,352.73 |
2,352.73 |
2,336.97 |
2,346.43 |
0.0M |
| 2025-07-10 |
2,342.17 |
2,355.42 |
2,337.12 |
2,352.71 |
0.0M |
| 2025-07-09 |
2,338.01 |
2,345.57 |
2,338.01 |
2,340.80 |
0.0M |
| 2025-07-08 |
2,338.65 |
2,342.39 |
2,331.93 |
2,338.01 |
0.0M |
| 2025-07-07 |
2,346.82 |
2,352.88 |
2,336.46 |
2,338.65 |
0.0M |
| 2025-07-04 |
2,345.26 |
2,350.22 |
2,342.19 |
2,346.70 |
0.0M |
| 2025-07-03 |
2,332.75 |
2,347.64 |
2,332.75 |
2,345.26 |
0.0M |
| 2025-07-02 |
2,337.50 |
2,342.73 |
2,324.91 |
2,332.75 |
0.0M |
| 2025-06-30 |
2,326.10 |
2,336.71 |
2,320.46 |
2,336.47 |
0.0M |
| 2025-06-27 |
2,322.38 |
2,334.23 |
2,316.10 |
2,324.18 |
0.0M |
| 2025-06-26 |
2,307.03 |
2,321.67 |
2,307.03 |
2,321.67 |
0.0M |
| 2025-06-25 |
2,321.50 |
2,321.50 |
2,303.74 |
2,307.01 |
0.0M |
| 2025-06-24 |
2,312.26 |
2,326.60 |
2,311.69 |
2,321.50 |
0.0M |
| 2025-06-23 |
2,304.81 |
2,316.73 |
2,303.28 |
2,312.06 |
0.0M |
| 2025-06-20 |
2,304.97 |
2,319.35 |
2,301.18 |
2,304.80 |
0.0M |
| 2025-06-19 |
2,308.88 |
2,308.88 |
2,298.60 |
2,304.92 |
0.0M |
| 2025-06-18 |
2,307.11 |
2,313.98 |
2,306.68 |
2,308.88 |
0.0M |
| 2025-06-17 |
2,310.05 |
2,311.40 |
2,300.05 |
2,307.11 |
0.0M |
| 2025-06-16 |
2,310.16 |
2,323.79 |
2,309.05 |
2,310.02 |
0.0M |
| 2025-06-13 |
2,321.46 |
2,321.46 |
2,306.02 |
2,309.47 |
0.0M |
| 2025-06-12 |
2,306.12 |
2,320.26 |
2,302.83 |
2,320.26 |
0.0M |
| 2025-06-11 |
2,305.83 |
2,313.97 |
2,303.40 |
2,306.04 |
0.0M |
| 2025-06-10 |
2,299.72 |
2,308.31 |
2,299.72 |
2,305.75 |
0.0M |
| 2025-06-09 |
2,309.12 |
2,309.12 |
2,294.98 |
2,299.25 |
0.0M |
| 2025-06-06 |
2,306.37 |
2,318.12 |
2,306.37 |
2,308.76 |
0.0M |
| 2025-06-05 |
2,307.58 |
2,312.91 |
2,304.18 |
2,306.25 |
0.0M |
| 2025-06-04 |
2,317.33 |
2,319.09 |
2,304.95 |
2,307.58 |
0.0M |
| 2025-06-03 |
2,314.94 |
2,320.02 |
2,310.41 |
2,317.24 |
0.0M |
| 2025-06-02 |
2,301.34 |
2,317.73 |
2,295.58 |
2,314.94 |
0.0M |
| 2025-05-30 |
2,300.56 |
2,305.66 |
2,293.77 |
2,301.21 |
0.0M |
| 2025-05-29 |
2,306.86 |
2,312.63 |
2,294.48 |
2,300.31 |
0.0M |
| 2025-05-28 |
2,307.43 |
2,313.71 |
2,304.36 |
2,306.80 |
0.0M |
| 2025-05-27 |
2,286.42 |
2,311.17 |
2,286.42 |
2,306.98 |
0.0M |
| 2025-05-26 |
2,275.85 |
2,292.79 |
2,275.85 |
2,286.42 |
0.0M |
| 2025-05-23 |
2,275.56 |
2,279.86 |
2,263.11 |
2,275.85 |
0.0M |
| 2025-05-22 |
2,273.41 |
2,282.90 |
2,270.09 |
2,275.42 |
0.0M |
| 2025-05-21 |
2,290.28 |
2,290.28 |
2,266.77 |
2,273.40 |
0.0M |
| 2025-05-20 |
2,280.14 |
2,294.46 |
2,278.94 |
2,289.71 |
0.0M |
| 2025-05-16 |
2,274.43 |
2,282.40 |
2,269.38 |
2,280.14 |
0.0M |
| 2025-05-15 |
2,252.08 |
2,274.06 |
2,249.67 |
2,274.06 |
0.0M |
| 2025-05-14 |
2,245.76 |
2,251.79 |
2,239.26 |
2,250.38 |
0.0M |
| 2025-05-13 |
2,242.51 |
2,253.07 |
2,242.51 |
2,245.76 |
0.0M |
| 2025-05-12 |
2,237.48 |
2,264.55 |
2,237.48 |
2,242.51 |
0.0M |
| 2025-05-09 |
2,232.28 |
2,245.31 |
2,231.55 |
2,237.48 |
0.0M |
| 2025-05-08 |
2,225.91 |
2,245.46 |
2,225.91 |
2,232.28 |
0.0M |
| 2025-05-07 |
2,207.65 |
2,226.11 |
2,207.65 |
2,225.91 |
0.0M |
| 2025-05-06 |
2,209.65 |
2,215.05 |
2,201.43 |
2,207.51 |
0.0M |
| 2025-05-05 |
2,216.88 |
2,217.81 |
2,203.67 |
2,209.65 |
0.0M |
| 2025-05-02 |
2,197.72 |
2,216.88 |
2,197.72 |
2,216.88 |
0.0M |
| 2025-05-01 |
2,202.63 |
2,212.82 |
2,193.55 |
2,197.72 |
0.0M |
| 2025-04-30 |
2,197.37 |
2,202.77 |
2,172.22 |
2,202.43 |
0.0M |
| 2025-04-29 |
2,186.95 |
2,199.80 |
2,185.16 |
2,197.24 |
0.0M |
| 2025-04-28 |
2,177.77 |
2,190.09 |
2,177.77 |
2,186.09 |
0.0M |
| 2025-04-25 |
2,178.23 |
2,179.87 |
2,167.05 |
2,177.77 |
0.0M |
| 2025-04-24 |
2,163.79 |
2,178.23 |
2,158.98 |
2,178.23 |
0.0M |
| 2025-04-23 |
2,154.25 |
2,178.34 |
2,154.25 |
2,162.67 |
0.0M |
| 2025-04-22 |
2,123.72 |
2,160.68 |
2,123.72 |
2,154.22 |
0.0M |
| 2025-04-21 |
2,135.55 |
2,135.55 |
2,109.09 |
2,123.72 |
0.0M |
| 2025-04-17 |
2,123.52 |
2,144.67 |
2,123.52 |
2,135.55 |
0.0M |
| 2025-04-16 |
2,122.74 |
2,133.90 |
2,108.78 |
2,123.50 |
0.0M |
| 2025-04-15 |
2,108.05 |
2,126.47 |
2,108.05 |
2,122.73 |
0.0M |
| 2025-04-14 |
2,078.76 |
2,114.87 |
2,078.76 |
2,108.03 |
0.0M |
| 2025-04-11 |
2,031.57 |
2,082.90 |
2,029.30 |
2,078.76 |
0.0M |
| 2025-04-10 |
2,085.17 |
2,085.17 |
2,005.25 |
2,031.57 |
0.0M |
| 2025-04-09 |
2,011.05 |
2,091.22 |
1,980.80 |
2,083.82 |
0.0M |
| 2025-04-08 |
2,039.24 |
2,079.87 |
1,995.26 |
2,011.05 |
0.0M |
| 2025-04-07 |
2,081.03 |
2,088.31 |
2,000.07 |
2,039.24 |
0.0M |
| 2025-04-04 |
2,169.22 |
2,169.22 |
2,074.94 |
2,081.03 |
0.0M |
| 2025-04-03 |
2,220.76 |
2,220.76 |
2,163.47 |
2,169.22 |
0.0M |
| 2025-04-02 |
2,198.19 |
2,220.76 |
2,181.92 |
2,220.76 |
0.0M |
| 2025-04-01 |
2,190.27 |
2,201.85 |
2,174.87 |
2,198.19 |
0.0M |
| 2025-03-31 |
2,171.59 |
2,195.58 |
2,158.58 |
2,189.21 |
0.0M |
| 2025-03-28 |
2,194.87 |
2,194.87 |
2,169.06 |
2,169.71 |
0.0M |
| 2025-03-27 |
2,193.13 |
2,198.12 |
2,187.44 |
2,194.16 |
0.0M |
| 2025-03-26 |
2,198.66 |
2,210.36 |
2,188.16 |
2,193.02 |
0.0M |
| 2025-03-25 |
2,195.67 |
2,207.42 |
2,195.67 |
2,198.66 |
0.0M |
| 2025-03-24 |
2,171.52 |
2,199.24 |
2,171.52 |
2,195.67 |
0.0M |
| 2025-03-21 |
2,180.02 |
2,180.02 |
2,157.57 |
2,171.52 |
0.0M |
| 2025-03-20 |
2,177.79 |
2,184.13 |
2,167.36 |
2,178.85 |
0.0M |
| 2025-03-19 |
2,153.26 |
2,181.37 |
2,153.26 |
2,177.78 |
0.0M |
| 2025-03-18 |
2,156.11 |
2,156.52 |
2,140.24 |
2,153.26 |
0.0M |
| 2025-03-17 |
2,138.09 |
2,156.78 |
2,138.09 |
2,156.11 |
0.0M |
| 2025-03-14 |
2,113.32 |
2,139.64 |
2,113.32 |
2,137.69 |
0.0M |
| 2025-03-13 |
2,130.42 |
2,133.61 |
2,109.00 |
2,112.06 |
0.0M |
| 2025-03-12 |
2,121.40 |
2,137.34 |
2,113.43 |
2,130.25 |
0.0M |
| 2025-03-11 |
2,146.41 |
2,146.41 |
2,115.54 |
2,121.33 |
0.0M |
| 2025-03-10 |
2,159.53 |
2,159.53 |
2,135.11 |
2,145.97 |
0.0M |
| 2025-03-07 |
2,141.03 |
2,165.06 |
2,136.78 |
2,159.17 |
0.0M |
| 2025-03-06 |
2,161.98 |
2,161.98 |
2,133.74 |
2,140.91 |
0.0M |
| 2025-03-05 |
2,147.24 |
2,162.93 |
2,141.14 |
2,161.98 |
0.0M |
| 2025-03-04 |
2,183.82 |
2,183.82 |
2,132.99 |
2,146.58 |
0.0M |
| 2025-03-03 |
2,203.32 |
2,214.19 |
2,174.40 |
2,183.78 |
0.0M |
| 2025-02-28 |
2,177.33 |
2,203.20 |
2,174.65 |
2,203.20 |
0.0M |
| 2025-02-27 |
2,185.93 |
2,193.32 |
2,176.88 |
2,176.88 |
0.0M |
| 2025-02-26 |
2,181.63 |
2,195.67 |
2,176.15 |
2,185.82 |
0.0M |
| 2025-02-25 |
2,166.34 |
2,185.68 |
2,164.94 |
2,181.28 |
0.0M |
| 2025-02-24 |
2,166.59 |
2,177.53 |
2,164.99 |
2,166.34 |
0.0M |
| 2025-02-21 |
2,181.03 |
2,183.72 |
2,162.33 |
2,166.59 |
0.0M |
| 2025-02-20 |
2,186.68 |
2,188.51 |
2,175.27 |
2,180.99 |
0.0M |
| 2025-02-19 |
2,186.57 |
2,187.54 |
2,170.03 |
2,186.57 |
0.0M |
| 2025-02-18 |
2,176.85 |
2,190.43 |
2,171.77 |
2,186.57 |
0.0M |
| 2025-02-14 |
2,194.95 |
2,197.87 |
2,175.13 |
2,176.63 |
0.0M |
| 2025-02-13 |
2,189.98 |
2,197.52 |
2,186.48 |
2,193.43 |
0.0M |
| 2025-02-12 |
2,194.70 |
2,194.70 |
2,184.27 |
2,189.93 |
0.0M |
| 2025-02-11 |
2,196.00 |
2,196.70 |
2,181.08 |
2,194.70 |
0.0M |
| 2025-02-10 |
2,184.22 |
2,200.94 |
2,184.22 |
2,196.00 |
0.0M |
| 2025-02-07 |
2,192.61 |
2,193.13 |
2,179.42 |
2,184.22 |
0.0M |
| 2025-02-06 |
2,185.90 |
2,198.60 |
2,182.41 |
2,192.61 |
0.0M |
| 2025-02-05 |
2,168.83 |
2,186.24 |
2,167.48 |
2,185.85 |
0.0M |
| 2025-02-04 |
2,176.42 |
2,186.87 |
2,168.65 |
2,168.83 |
0.0M |
| 2025-02-03 |
2,203.60 |
2,203.60 |
2,128.31 |
2,176.42 |
0.0M |
| 2025-01-31 |
2,224.81 |
2,227.98 |
2,202.47 |
2,203.60 |
0.0M |
| 2025-01-30 |
2,201.28 |
2,230.04 |
2,201.28 |
2,224.55 |
0.0M |
| 2025-01-29 |
2,196.83 |
2,208.58 |
2,194.14 |
2,200.48 |
0.0M |
| 2025-01-28 |
2,197.06 |
2,202.03 |
2,188.42 |
2,196.83 |
0.0M |
| 2025-01-27 |
2,199.95 |
2,199.95 |
2,187.02 |
2,197.06 |
0.0M |
| 2025-01-24 |
2,195.57 |
2,200.76 |
2,191.45 |
2,198.70 |
0.0M |
| 2025-01-23 |
2,184.46 |
2,196.49 |
2,184.46 |
2,195.57 |
0.0M |
| 2025-01-22 |
2,186.47 |
2,190.09 |
2,181.93 |
2,184.46 |
0.0M |
| 2025-01-21 |
2,178.32 |
2,191.17 |
2,175.09 |
2,186.47 |
0.0M |
| 2025-01-20 |
2,172.76 |
2,186.12 |
2,172.10 |
2,178.32 |
0.0M |
| 2025-01-17 |
2,152.26 |
2,174.15 |
2,152.26 |
2,172.76 |
0.0M |
| 2025-01-16 |
2,142.21 |
2,152.65 |
2,140.58 |
2,152.26 |
0.0M |
| 2025-01-15 |
2,125.07 |
2,149.31 |
2,125.07 |
2,142.21 |
0.0M |
| 2025-01-14 |
2,121.71 |
2,126.67 |
2,114.33 |
2,125.05 |
0.0M |
| 2025-01-13 |
2,136.57 |
2,136.57 |
2,121.51 |
2,121.71 |
0.0M |
| 2025-01-10 |
2,164.40 |
2,164.40 |
2,132.22 |
2,136.57 |
0.0M |
| 2025-01-09 |
2,162.62 |
2,165.60 |
2,158.79 |
2,163.06 |
0.0M |
| 2025-01-08 |
2,153.01 |
2,164.00 |
2,147.16 |
2,162.62 |
0.0M |
| 2025-01-07 |
2,148.98 |
2,166.67 |
2,148.60 |
2,153.01 |
0.0M |
| 2025-01-06 |
2,161.15 |
2,168.95 |
2,145.22 |
2,148.08 |
0.0M |
| 2025-01-03 |
2,147.56 |
2,164.03 |
2,147.56 |
2,161.15 |
0.0M |
| 2025-01-02 |
2,137.80 |
2,157.02 |
2,137.80 |
2,147.56 |
0.0M |