3,392.71
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 3,363.64 | 3,363.64 | 3,362.30 | 3,363.39 | 112.8K |
| 09:31 | 3,361.70 | 3,362.94 | 3,359.27 | 3,359.27 | 156.7K |
| 09:32 | 3,358.70 | 3,358.70 | 3,358.05 | 3,358.05 | 9.7K |
| 09:33 | 3,357.19 | 3,361.67 | 3,357.19 | 3,361.67 | 21.2K |
| 09:34 | 3,359.70 | 3,363.94 | 3,359.70 | 3,363.94 | 18.5K |
| 09:35 | 3,363.97 | 3,363.97 | 3,362.82 | 3,362.82 | 17.7K |
| 09:36 | 3,364.17 | 3,364.17 | 3,363.19 | 3,363.19 | 17.8K |
| 09:37 | 3,362.85 | 3,363.04 | 3,362.76 | 3,362.81 | 13.3K |
| 09:38 | 3,364.16 | 3,364.19 | 3,363.13 | 3,363.13 | 17.1K |
| 09:39 | 3,362.84 | 3,362.84 | 3,359.14 | 3,360.27 | 52.4K |
| 09:40 | 3,360.27 | 3,360.58 | 3,359.43 | 3,360.58 | 19.9K |
| 09:41 | 3,361.93 | 3,363.68 | 3,361.93 | 3,363.68 | 15.6K |
| 09:42 | 3,364.25 | 3,365.75 | 3,364.25 | 3,365.75 | 5.3K |
| 09:43 | 3,365.97 | 3,367.18 | 3,365.97 | 3,366.89 | 12.3K |
| 09:44 | 3,366.46 | 3,367.32 | 3,366.46 | 3,367.32 | 7.0K |
| 09:45 | 3,367.89 | 3,367.89 | 3,365.43 | 3,366.03 | 8.1K |
| 09:46 | 3,366.03 | 3,366.81 | 3,366.03 | 3,366.81 | 8.7K |
| 09:47 | 3,366.67 | 3,366.67 | 3,365.87 | 3,365.87 | 33.0K |
| 09:48 | 3,364.83 | 3,366.42 | 3,364.42 | 3,364.42 | 14.8K |
| 09:49 | 3,364.45 | 3,364.45 | 3,362.69 | 3,362.69 | 4.8K |
| 09:50 | 3,363.04 | 3,363.04 | 3,359.92 | 3,359.92 | 9.8K |
| 09:51 | 3,360.35 | 3,360.35 | 3,359.81 | 3,359.83 | 10.7K |
| 09:52 | 3,359.86 | 3,360.27 | 3,359.75 | 3,360.27 | 4.2K |
| 09:53 | 3,361.01 | 3,362.71 | 3,361.01 | 3,362.48 | 48.6K |
| 09:54 | 3,362.94 | 3,363.27 | 3,362.35 | 3,362.35 | 11.2K |
| 09:55 | 3,361.58 | 3,362.29 | 3,361.38 | 3,362.29 | 6.8K |
| 09:56 | 3,362.01 | 3,362.15 | 3,361.58 | 3,361.98 | 4.6K |
| 09:57 | 3,361.98 | 3,362.15 | 3,361.23 | 3,361.23 | 9.0K |
| 09:58 | 3,361.23 | 3,361.23 | 3,360.77 | 3,361.00 | 19.7K |
| 09:59 | 3,360.97 | 3,361.96 | 3,360.03 | 3,360.03 | 26.8K |
| 10:00 | 3,359.77 | 3,360.95 | 3,359.77 | 3,360.95 | 10.3K |
| 10:01 | 3,361.52 | 3,362.38 | 3,361.03 | 3,361.03 | 18.7K |
| 10:02 | 3,361.09 | 3,361.09 | 3,360.64 | 3,360.64 | 3.1K |
| 10:03 | 3,360.46 | 3,360.46 | 3,357.76 | 3,357.76 | 34.0K |
| 10:04 | 3,357.42 | 3,357.42 | 3,357.07 | 3,357.22 | 9.0K |
| 10:05 | 3,356.93 | 3,356.93 | 3,354.29 | 3,354.29 | 48.4K |
| 10:06 | 3,354.16 | 3,354.16 | 3,352.70 | 3,352.93 | 36.0K |
| 10:07 | 3,352.79 | 3,352.84 | 3,352.04 | 3,352.04 | 6.0K |
| 10:08 | 3,352.67 | 3,353.25 | 3,352.67 | 3,352.96 | 8.5K |
| 10:09 | 3,353.49 | 3,353.70 | 3,353.13 | 3,353.13 | 15.9K |
| 10:10 | 3,353.07 | 3,353.07 | 3,351.52 | 3,352.44 | 49.5K |
| 10:11 | 3,352.06 | 3,355.13 | 3,351.95 | 3,355.13 | 77.7K |
| 10:12 | 3,352.24 | 3,355.56 | 3,352.24 | 3,355.56 | 323.1K |
| 10:13 | 3,357.03 | 3,357.37 | 3,356.28 | 3,356.28 | 13.1K |
| 10:14 | 3,357.58 | 3,357.58 | 3,357.12 | 3,357.12 | 6.9K |
| 10:15 | 3,357.55 | 3,357.55 | 3,356.86 | 3,357.14 | 9.5K |
| 10:16 | 3,357.20 | 3,358.43 | 3,357.20 | 3,358.43 | 6.3K |
| 10:17 | 3,358.89 | 3,359.92 | 3,358.89 | 3,359.50 | 7.7K |
| 10:18 | 3,359.79 | 3,359.84 | 3,358.92 | 3,359.21 | 10.9K |
| 10:19 | 3,358.92 | 3,359.07 | 3,358.58 | 3,358.78 | 8.3K |
| 10:20 | 3,358.95 | 3,358.95 | 3,358.87 | 3,358.87 | 6.4K |
| 10:21 | 3,358.35 | 3,358.35 | 3,357.29 | 3,358.06 | 15.8K |
| 10:22 | 3,357.74 | 3,358.09 | 3,357.74 | 3,357.95 | 5.3K |
| 10:23 | 3,356.89 | 3,358.12 | 3,356.89 | 3,358.12 | 8.4K |
| 10:24 | 3,357.98 | 3,359.24 | 3,357.98 | 3,359.24 | 46.2K |
| 10:25 | 3,359.47 | 3,359.47 | 3,359.15 | 3,359.15 | 10.1K |
| 10:26 | 3,358.37 | 3,358.37 | 3,358.00 | 3,358.17 | 9.4K |
| 10:27 | 3,358.32 | 3,358.60 | 3,358.17 | 3,358.17 | 4.2K |
| 10:28 | 3,358.81 | 3,361.79 | 3,358.81 | 3,361.69 | 15.5K |
| 10:29 | 3,361.82 | 3,363.94 | 3,361.82 | 3,363.94 | 7.6K |
| 10:30 | 3,363.82 | 3,364.74 | 3,363.82 | 3,364.74 | 12.8K |
| 10:31 | 3,364.89 | 3,365.86 | 3,364.80 | 3,364.80 | 18.8K |
| 10:32 | 3,364.34 | 3,364.34 | 3,363.77 | 3,364.16 | 13.5K |
| 10:33 | 3,364.05 | 3,364.94 | 3,364.02 | 3,364.36 | 6.9K |
| 10:34 | 3,364.79 | 3,365.37 | 3,364.25 | 3,365.37 | 1.9K |
| 10:35 | 3,365.03 | 3,365.95 | 3,365.03 | 3,365.95 | 5.6K |
| 10:36 | 3,365.95 | 3,366.20 | 3,365.86 | 3,366.20 | 4.3K |
| 10:37 | 3,366.06 | 3,366.66 | 3,366.06 | 3,366.38 | 2.9K |
| 10:38 | 3,366.84 | 3,366.84 | 3,365.92 | 3,365.92 | 8.2K |
| 10:39 | 3,365.83 | 3,365.83 | 3,365.48 | 3,365.69 | 2.7K |
| 10:40 | 3,367.85 | 3,367.85 | 3,367.50 | 3,367.78 | 15.4K |
| 10:41 | 3,367.50 | 3,367.50 | 3,366.43 | 3,366.43 | 4.1K |
| 10:42 | 3,366.15 | 3,366.92 | 3,366.15 | 3,366.92 | 7.4K |
| 10:43 | 3,366.26 | 3,366.54 | 3,366.26 | 3,366.54 | 2.9K |
| 10:44 | 3,366.54 | 3,366.69 | 3,366.26 | 3,366.60 | 5.5K |
| 10:45 | 3,366.89 | 3,366.89 | 3,365.57 | 3,365.61 | 21.8K |
| 10:46 | 3,366.74 | 3,366.94 | 3,366.43 | 3,366.94 | 4.7K |
| 10:47 | 3,366.37 | 3,366.49 | 3,366.26 | 3,366.26 | 3.9K |
| 10:48 | 3,366.43 | 3,366.63 | 3,366.43 | 3,366.63 | 3.3K |
| 10:49 | 3,365.60 | 3,366.31 | 3,365.60 | 3,366.23 | 23.3K |
| 10:50 | 3,366.52 | 3,367.13 | 3,366.16 | 3,367.13 | 14.4K |
| 10:51 | 3,367.13 | 3,367.13 | 3,366.72 | 3,366.72 | 6.0K |
| 10:52 | 3,366.72 | 3,367.18 | 3,366.55 | 3,367.18 | 6.9K |
| 10:53 | 3,367.18 | 3,367.46 | 3,366.89 | 3,367.46 | 1.8K |
| 10:54 | 3,366.89 | 3,367.46 | 3,366.89 | 3,367.46 | 6.1K |
| 10:55 | 3,367.00 | 3,367.00 | 3,365.94 | 3,365.94 | 18.4K |
| 10:56 | 3,365.23 | 3,365.80 | 3,365.23 | 3,365.37 | 21.3K |
| 10:57 | 3,365.37 | 3,365.56 | 3,365.31 | 3,365.31 | 1.5K |
| 10:58 | 3,365.31 | 3,365.82 | 3,365.25 | 3,365.25 | 6.9K |
| 10:59 | 3,365.25 | 3,365.74 | 3,365.25 | 3,365.68 | 4.8K |
| 11:00 | 3,365.51 | 3,366.19 | 3,365.51 | 3,365.63 | 2.5K |
| 11:01 | 3,366.06 | 3,366.29 | 3,366.04 | 3,366.04 | 5.3K |
| 11:02 | 3,366.38 | 3,366.63 | 3,366.06 | 3,366.63 | 3.7K |
| 11:03 | 3,366.71 | 3,367.35 | 3,366.42 | 3,367.35 | 5.1K |
| 11:04 | 3,367.49 | 3,367.59 | 3,367.31 | 3,367.31 | 8.0K |
| 11:05 | 3,367.77 | 3,367.77 | 3,367.06 | 3,367.35 | 4.8K |
| 11:06 | 3,367.52 | 3,367.52 | 3,367.08 | 3,367.08 | 4.2K |
| 11:07 | 3,367.06 | 3,367.06 | 3,365.18 | 3,365.29 | 48.9K |
| 11:08 | 3,365.00 | 3,365.00 | 3,364.66 | 3,364.77 | 37.7K |
| 11:09 | 3,364.63 | 3,364.63 | 3,363.37 | 3,363.37 | 7.6K |
| 11:10 | 3,363.37 | 3,363.37 | 3,362.31 | 3,362.31 | 7.3K |
| 11:11 | 3,361.56 | 3,361.56 | 3,360.41 | 3,360.84 | 19.5K |
| 11:12 | 3,361.18 | 3,361.18 | 3,360.49 | 3,360.61 | 38.7K |
| 11:13 | 3,360.61 | 3,360.61 | 3,359.98 | 3,359.98 | 3.4K |
| 11:14 | 3,360.26 | 3,360.32 | 3,359.26 | 3,359.26 | 4.7K |
| 11:15 | 3,359.48 | 3,360.29 | 3,358.94 | 3,360.29 | 11.5K |
| 11:16 | 3,360.63 | 3,361.44 | 3,360.63 | 3,361.44 | 4.4K |
| 11:17 | 3,361.44 | 3,361.44 | 3,360.17 | 3,360.17 | 3.0K |
| 11:18 | 3,360.32 | 3,360.66 | 3,360.32 | 3,360.61 | 0.6K |
| 11:19 | 3,360.26 | 3,360.26 | 3,359.20 | 3,359.97 | 3.9K |
| 11:20 | 3,358.83 | 3,359.84 | 3,358.57 | 3,358.57 | 4.6K |
| 11:21 | 3,359.14 | 3,359.27 | 3,358.92 | 3,359.27 | 30.9K |
| 11:22 | 3,359.27 | 3,360.55 | 3,359.27 | 3,360.55 | 6.2K |
| 11:23 | 3,359.84 | 3,359.84 | 3,359.72 | 3,359.72 | 8.9K |
| 11:24 | 3,359.72 | 3,360.24 | 3,359.72 | 3,360.24 | 2.1K |
| 11:25 | 3,359.44 | 3,359.49 | 3,359.31 | 3,359.31 | 12.8K |
| 11:26 | 3,359.52 | 3,360.57 | 3,359.52 | 3,360.57 | 17.9K |
| 11:27 | 3,360.36 | 3,360.36 | 3,359.72 | 3,359.72 | 4.6K |
| 11:28 | 3,360.29 | 3,360.41 | 3,359.84 | 3,359.84 | 10.7K |
| 11:29 | 3,359.55 | 3,359.92 | 3,359.55 | 3,359.92 | 3.0K |
| 11:30 | 3,360.07 | 3,360.32 | 3,360.04 | 3,360.32 | 10.0K |
| 11:31 | 3,360.64 | 3,360.64 | 3,360.50 | 3,360.50 | 1.9K |
| 11:32 | 3,361.73 | 3,361.73 | 3,360.44 | 3,360.44 | 12.5K |
| 11:33 | 3,360.32 | 3,360.32 | 3,359.58 | 3,359.81 | 1.6K |
| 11:34 | 3,359.84 | 3,359.84 | 3,358.57 | 3,358.57 | 5.8K |
| 11:35 | 3,358.57 | 3,358.57 | 3,358.08 | 3,358.36 | 2.5K |
| 11:36 | 3,357.69 | 3,358.00 | 3,357.54 | 3,358.00 | 4.5K |
| 11:37 | 3,358.17 | 3,358.49 | 3,358.17 | 3,358.49 | 5.0K |
| 11:38 | 3,358.49 | 3,358.49 | 3,357.66 | 3,357.66 | 7.3K |
| 11:39 | 3,357.66 | 3,357.72 | 3,357.57 | 3,357.72 | 31.2K |
| 11:40 | 3,357.57 | 3,357.57 | 3,357.52 | 3,357.52 | 6.5K |
| 11:41 | 3,357.52 | 3,357.89 | 3,357.52 | 3,357.78 | 2.5K |
| 11:42 | 3,357.46 | 3,357.95 | 3,357.46 | 3,357.72 | 23.2K |
| 11:43 | 3,357.05 | 3,357.34 | 3,357.05 | 3,357.23 | 16.1K |
| 11:44 | 3,357.80 | 3,357.80 | 3,357.23 | 3,357.73 | 6.1K |
| 11:45 | 3,357.44 | 3,357.44 | 3,355.89 | 3,355.89 | 46.1K |
| 11:46 | 3,356.23 | 3,356.52 | 3,355.95 | 3,355.95 | 12.7K |
| 11:47 | 3,356.23 | 3,356.58 | 3,356.02 | 3,356.58 | 7.3K |
| 11:48 | 3,356.29 | 3,356.47 | 3,356.29 | 3,356.47 | 4.6K |
| 11:49 | 3,356.47 | 3,356.86 | 3,356.47 | 3,356.58 | 2.7K |
| 11:50 | 3,357.23 | 3,357.79 | 3,357.16 | 3,357.51 | 6.4K |
| 11:51 | 3,358.11 | 3,358.57 | 3,358.11 | 3,358.57 | 9.4K |
| 11:52 | 3,358.57 | 3,358.68 | 3,358.57 | 3,358.68 | 0.9K |
| 11:53 | 3,357.98 | 3,357.98 | 3,357.78 | 3,357.85 | 9.2K |
| 11:54 | 3,358.09 | 3,358.84 | 3,358.09 | 3,358.69 | 5.7K |
| 11:55 | 3,359.04 | 3,360.10 | 3,358.87 | 3,360.10 | 13.6K |
| 11:56 | 3,360.10 | 3,362.08 | 3,360.10 | 3,362.01 | 6.8K |
| 11:57 | 3,361.72 | 3,361.72 | 3,361.44 | 3,361.55 | 2.5K |
| 11:58 | 3,361.26 | 3,362.16 | 3,361.26 | 3,362.16 | 3.7K |
| 11:59 | 3,362.42 | 3,362.62 | 3,362.28 | 3,362.62 | 3.6K |
| 12:00 | 3,362.28 | 3,362.57 | 3,362.28 | 3,362.31 | 6.5K |
| 12:01 | 3,362.02 | 3,362.02 | 3,361.39 | 3,361.68 | 6.2K |
| 12:02 | 3,361.54 | 3,362.11 | 3,361.54 | 3,362.11 | 3.4K |
| 12:03 | 3,361.65 | 3,365.79 | 3,361.65 | 3,365.79 | 35.2K |
| 12:04 | 3,365.79 | 3,366.79 | 3,365.59 | 3,366.79 | 2.4K |
| 12:05 | 3,366.59 | 3,366.59 | 3,365.59 | 3,365.59 | 11.0K |
| 12:06 | 3,366.02 | 3,366.24 | 3,365.88 | 3,366.24 | 1.7K |
| 12:07 | 3,366.24 | 3,366.58 | 3,365.90 | 3,365.90 | 7.8K |
| 12:08 | 3,366.15 | 3,367.22 | 3,366.15 | 3,367.22 | 11.3K |
| 12:09 | 3,367.76 | 3,368.99 | 3,367.76 | 3,368.99 | 13.3K |
| 12:10 | 3,368.88 | 3,368.94 | 3,368.88 | 3,368.91 | 10.1K |
| 12:11 | 3,369.19 | 3,369.19 | 3,367.82 | 3,367.82 | 11.1K |
| 12:12 | 3,369.02 | 3,369.16 | 3,368.74 | 3,369.16 | 16.3K |
| 12:13 | 3,368.80 | 3,368.80 | 3,367.70 | 3,367.70 | 8.2K |
| 12:14 | 3,367.13 | 3,367.13 | 3,366.38 | 3,366.55 | 12.2K |
| 12:15 | 3,366.84 | 3,367.41 | 3,366.84 | 3,367.27 | 5.1K |
| 12:16 | 3,367.18 | 3,367.18 | 3,366.40 | 3,366.40 | 4.1K |
| 12:17 | 3,366.97 | 3,366.97 | 3,366.69 | 3,366.89 | 2.4K |
| 12:18 | 3,366.89 | 3,367.51 | 3,366.89 | 3,367.51 | 0.7K |
| 12:19 | 3,367.41 | 3,367.58 | 3,367.29 | 3,367.29 | 5.6K |
| 12:20 | 3,367.29 | 3,367.93 | 3,367.29 | 3,367.93 | 5.8K |
| 12:21 | 3,368.21 | 3,368.67 | 3,368.21 | 3,368.49 | 17.6K |
| 12:22 | 3,368.67 | 3,368.67 | 3,368.38 | 3,368.38 | 2.8K |
| 12:23 | 3,368.64 | 3,368.64 | 3,368.29 | 3,368.29 | 6.3K |
| 12:24 | 3,367.86 | 3,368.15 | 3,367.86 | 3,368.15 | 1.4K |
| 12:25 | 3,368.15 | 3,368.30 | 3,368.15 | 3,368.30 | 15.8K |
| 12:26 | 3,368.64 | 3,368.70 | 3,368.35 | 3,368.70 | 12.5K |
| 12:27 | 3,368.47 | 3,369.08 | 3,368.44 | 3,369.08 | 11.9K |
| 12:28 | 3,369.65 | 3,369.65 | 3,366.77 | 3,367.96 | 23.1K |
| 12:29 | 3,367.95 | 3,369.16 | 3,367.95 | 3,369.16 | 24.0K |
| 12:30 | 3,368.67 | 3,369.01 | 3,368.67 | 3,369.01 | 8.5K |
| 12:31 | 3,369.30 | 3,369.44 | 3,368.67 | 3,369.44 | 5.3K |
| 12:32 | 3,369.44 | 3,369.44 | 3,368.87 | 3,369.44 | 11.4K |
| 12:33 | 3,369.44 | 3,369.77 | 3,369.20 | 3,369.49 | 5.6K |
| 12:34 | 3,369.35 | 3,369.35 | 3,368.71 | 3,369.00 | 4.8K |
| 12:35 | 3,369.63 | 3,369.69 | 3,369.49 | 3,369.69 | 12.8K |
| 12:36 | 3,369.40 | 3,370.26 | 3,369.40 | 3,370.26 | 47.0K |
| 12:37 | 3,370.40 | 3,370.40 | 3,370.08 | 3,370.08 | 6.9K |
| 12:38 | 3,370.57 | 3,370.57 | 3,369.95 | 3,369.95 | 3.5K |
| 12:39 | 3,369.77 | 3,370.06 | 3,369.46 | 3,369.46 | 5.2K |
| 12:40 | 3,370.03 | 3,370.20 | 3,369.60 | 3,369.60 | 2.3K |
| 12:41 | 3,370.00 | 3,370.00 | 3,369.86 | 3,369.86 | 1.6K |
| 12:42 | 3,370.71 | 3,371.43 | 3,370.71 | 3,371.43 | 20.1K |
| 12:43 | 3,371.14 | 3,371.14 | 3,370.89 | 3,370.89 | 3.9K |
| 12:44 | 3,370.54 | 3,370.54 | 3,370.14 | 3,370.14 | 5.6K |
| 12:45 | 3,370.28 | 3,370.34 | 3,369.85 | 3,369.85 | 11.6K |
| 12:46 | 3,370.00 | 3,370.49 | 3,370.00 | 3,370.49 | 3.5K |
| 12:47 | 3,370.71 | 3,371.36 | 3,370.33 | 3,371.36 | 7.5K |
| 12:48 | 3,371.27 | 3,371.27 | 3,370.78 | 3,370.78 | 3.6K |
| 12:49 | 3,370.92 | 3,370.98 | 3,370.92 | 3,370.98 | 0.8K |
| 12:50 | 3,371.15 | 3,371.15 | 3,370.40 | 3,370.40 | 2.7K |
| 12:51 | 3,369.83 | 3,371.09 | 3,369.83 | 3,370.75 | 46.8K |
| 12:52 | 3,370.64 | 3,370.88 | 3,370.22 | 3,370.22 | 3.6K |
| 12:53 | 3,369.27 | 3,369.99 | 3,369.27 | 3,369.99 | 9.0K |
| 12:54 | 3,369.93 | 3,370.02 | 3,369.45 | 3,369.45 | 3.5K |
| 12:55 | 3,368.47 | 3,368.47 | 3,365.66 | 3,365.66 | 19.7K |
| 12:56 | 3,365.75 | 3,365.92 | 3,365.27 | 3,365.27 | 4.6K |
| 12:57 | 3,366.53 | 3,367.39 | 3,366.53 | 3,367.39 | 9.6K |
| 12:58 | 3,367.19 | 3,367.34 | 3,366.65 | 3,366.65 | 4.4K |
| 12:59 | 3,366.71 | 3,366.71 | 3,365.79 | 3,365.79 | 2.1K |
| 13:00 | 3,366.71 | 3,367.40 | 3,366.71 | 3,367.40 | 10.0K |
| 13:01 | 3,367.22 | 3,367.54 | 3,367.22 | 3,367.54 | 2.7K |
| 13:02 | 3,367.54 | 3,368.04 | 3,367.54 | 3,367.68 | 3.6K |
| 13:03 | 3,368.03 | 3,368.46 | 3,368.03 | 3,368.46 | 1.3K |
| 13:04 | 3,368.33 | 3,368.33 | 3,367.90 | 3,367.90 | 8.0K |
| 13:05 | 3,367.90 | 3,368.33 | 3,367.90 | 3,368.08 | 3.5K |
| 13:06 | 3,368.22 | 3,368.22 | 3,366.52 | 3,366.55 | 10.1K |
| 13:07 | 3,366.49 | 3,366.55 | 3,366.49 | 3,366.52 | 2.0K |
| 13:08 | 3,366.55 | 3,366.72 | 3,366.32 | 3,366.72 | 3.8K |
| 13:09 | 3,368.36 | 3,369.22 | 3,368.36 | 3,368.73 | 24.7K |
| 13:10 | 3,369.33 | 3,369.33 | 3,369.11 | 3,369.11 | 4.5K |
| 13:11 | 3,368.42 | 3,368.65 | 3,366.67 | 3,366.67 | 10.1K |
| 13:12 | 3,366.50 | 3,366.50 | 3,366.35 | 3,366.35 | 2.7K |
| 13:13 | 3,365.86 | 3,366.29 | 3,365.86 | 3,366.29 | 3.9K |
| 13:14 | 3,366.29 | 3,367.04 | 3,366.29 | 3,367.04 | 1.2K |
| 13:15 | 3,366.58 | 3,366.84 | 3,366.38 | 3,366.38 | 12.3K |
| 13:16 | 3,366.23 | 3,367.44 | 3,366.23 | 3,367.44 | 11.8K |
| 13:17 | 3,367.44 | 3,367.44 | 3,367.27 | 3,367.27 | 1.5K |
| 13:18 | 3,367.44 | 3,367.44 | 3,366.81 | 3,367.15 | 2.1K |
| 13:19 | 3,366.87 | 3,367.58 | 3,366.79 | 3,366.79 | 4.4K |
| 13:20 | 3,366.85 | 3,367.44 | 3,366.85 | 3,367.44 | 4.6K |
| 13:21 | 3,367.10 | 3,368.07 | 3,367.10 | 3,367.33 | 8.1K |
| 13:22 | 3,367.33 | 3,367.61 | 3,367.33 | 3,367.61 | 5.8K |
| 13:23 | 3,367.73 | 3,368.93 | 3,367.73 | 3,368.93 | 29.3K |
| 13:24 | 3,368.93 | 3,368.93 | 3,367.18 | 3,367.18 | 10.3K |
| 13:25 | 3,367.47 | 3,367.55 | 3,367.27 | 3,367.27 | 4.8K |
| 13:26 | 3,367.44 | 3,368.07 | 3,367.44 | 3,368.07 | 2.8K |
| 13:27 | 3,369.16 | 3,370.47 | 3,369.16 | 3,370.47 | 9.3K |
| 13:28 | 3,370.42 | 3,370.42 | 3,369.88 | 3,369.88 | 1.1K |
| 13:29 | 3,370.25 | 3,370.25 | 3,370.11 | 3,370.11 | 6.7K |
| 13:30 | 3,370.11 | 3,370.28 | 3,370.11 | 3,370.19 | 10.1K |
| 13:31 | 3,370.19 | 3,370.19 | 3,369.62 | 3,370.19 | 6.6K |
| 13:32 | 3,370.13 | 3,370.13 | 3,369.47 | 3,369.47 | 11.3K |
| 13:33 | 3,369.64 | 3,369.79 | 3,369.64 | 3,369.64 | 7.2K |
| 13:34 | 3,369.56 | 3,369.56 | 3,369.24 | 3,369.24 | 9.6K |
| 13:35 | 3,369.42 | 3,370.05 | 3,369.42 | 3,370.05 | 3.2K |
| 13:36 | 3,370.05 | 3,371.08 | 3,370.05 | 3,371.08 | 11.8K |
| 13:37 | 3,371.48 | 3,372.80 | 3,371.48 | 3,372.80 | 34.2K |
| 13:38 | 3,372.80 | 3,372.88 | 3,371.97 | 3,372.88 | 22.7K |
| 13:39 | 3,373.03 | 3,373.77 | 3,373.03 | 3,373.77 | 9.9K |
| 13:40 | 3,373.55 | 3,373.95 | 3,373.55 | 3,373.95 | 20.6K |
| 13:41 | 3,374.81 | 3,374.81 | 3,373.77 | 3,373.77 | 10.8K |
| 13:42 | 3,375.04 | 3,375.44 | 3,374.49 | 3,374.49 | 12.9K |
| 13:43 | 3,374.49 | 3,374.49 | 3,373.74 | 3,374.43 | 4.1K |
| 13:44 | 3,374.43 | 3,374.58 | 3,374.29 | 3,374.51 | 10.8K |
| 13:45 | 3,374.16 | 3,374.16 | 3,372.30 | 3,372.30 | 9.3K |
| 13:46 | 3,372.79 | 3,373.50 | 3,372.64 | 3,373.50 | 12.8K |
| 13:47 | 3,373.50 | 3,373.99 | 3,373.30 | 3,373.30 | 8.5K |
| 13:48 | 3,373.16 | 3,373.50 | 3,373.16 | 3,373.22 | 3.7K |
| 13:49 | 3,374.80 | 3,374.80 | 3,374.16 | 3,374.65 | 12.9K |
| 13:50 | 3,374.31 | 3,375.71 | 3,374.31 | 3,375.43 | 6.2K |
| 13:51 | 3,375.43 | 3,376.20 | 3,375.43 | 3,375.71 | 6.7K |
| 13:52 | 3,375.79 | 3,377.29 | 3,375.79 | 3,377.29 | 15.0K |
| 13:53 | 3,377.29 | 3,377.46 | 3,377.11 | 3,377.25 | 2.7K |
| 13:54 | 3,377.25 | 3,378.49 | 3,377.20 | 3,378.49 | 7.1K |
| 13:55 | 3,378.43 | 3,378.43 | 3,377.72 | 3,377.86 | 11.1K |
| 13:56 | 3,377.86 | 3,381.00 | 3,377.86 | 3,381.00 | 36.5K |
| 13:57 | 3,380.77 | 3,380.77 | 3,380.08 | 3,380.77 | 15.5K |
| 13:58 | 3,380.77 | 3,381.76 | 3,380.77 | 3,381.76 | 14.5K |
| 13:59 | 3,381.40 | 3,381.40 | 3,381.06 | 3,381.06 | 3.8K |
| 14:00 | 3,380.98 | 3,381.26 | 3,380.83 | 3,380.83 | 6.0K |
| 14:01 | 3,380.83 | 3,380.83 | 3,380.26 | 3,380.83 | 4.8K |
| 14:02 | 3,380.83 | 3,381.35 | 3,380.37 | 3,380.37 | 5.2K |
| 14:03 | 3,380.79 | 3,381.06 | 3,380.79 | 3,381.06 | 38.0K |
| 14:04 | 3,381.06 | 3,382.41 | 3,381.06 | 3,381.78 | 20.3K |
| 14:05 | 3,381.95 | 3,381.95 | 3,381.59 | 3,381.59 | 2.7K |
| 14:06 | 3,381.88 | 3,381.99 | 3,381.42 | 3,381.46 | 5.4K |
| 14:07 | 3,381.18 | 3,381.35 | 3,381.12 | 3,381.12 | 4.5K |
| 14:08 | 3,381.12 | 3,381.55 | 3,381.12 | 3,381.28 | 5.9K |
| 14:09 | 3,381.20 | 3,381.20 | 3,381.20 | 3,381.20 | 1.8K |
| 14:10 | 3,381.03 | 3,381.20 | 3,381.03 | 3,381.20 | 8.4K |
| 14:11 | 3,381.49 | 3,382.97 | 3,381.49 | 3,382.97 | 9.2K |
| 14:12 | 3,383.08 | 3,383.88 | 3,382.37 | 3,383.88 | 26.1K |
| 14:13 | 3,382.78 | 3,382.78 | 3,382.28 | 3,382.28 | 39.1K |
| 14:14 | 3,382.38 | 3,382.72 | 3,382.38 | 3,382.64 | 14.1K |
| 14:15 | 3,382.35 | 3,382.35 | 3,381.44 | 3,381.44 | 12.5K |
| 14:16 | 3,381.26 | 3,381.26 | 3,381.12 | 3,381.12 | 1.9K |
| 14:17 | 3,380.98 | 3,380.98 | 3,380.66 | 3,380.66 | 1.4K |
| 14:18 | 3,380.66 | 3,380.66 | 3,380.30 | 3,380.30 | 3.8K |
| 14:19 | 3,379.96 | 3,381.58 | 3,379.96 | 3,381.58 | 21.1K |
| 14:20 | 3,381.72 | 3,382.29 | 3,381.72 | 3,381.94 | 5.9K |
| 14:21 | 3,381.94 | 3,381.94 | 3,381.80 | 3,381.80 | 2.9K |
| 14:22 | 3,381.58 | 3,381.58 | 3,381.09 | 3,381.09 | 8.0K |
| 14:23 | 3,380.24 | 3,381.22 | 3,380.24 | 3,381.22 | 3.7K |
| 14:24 | 3,381.72 | 3,382.38 | 3,381.72 | 3,382.14 | 6.9K |
| 14:25 | 3,381.88 | 3,381.88 | 3,381.46 | 3,381.75 | 8.4K |
| 14:26 | 3,381.75 | 3,381.92 | 3,381.75 | 3,381.92 | 4.4K |
| 14:27 | 3,381.29 | 3,381.89 | 3,381.22 | 3,381.66 | 10.9K |
| 14:28 | 3,381.66 | 3,381.89 | 3,381.60 | 3,381.89 | 1.5K |
| 14:29 | 3,381.96 | 3,381.96 | 3,381.46 | 3,381.60 | 11.8K |
| 14:30 | 3,380.91 | 3,381.26 | 3,380.90 | 3,380.90 | 15.2K |
| 14:31 | 3,380.80 | 3,383.07 | 3,380.80 | 3,382.79 | 18.0K |
| 14:32 | 3,382.79 | 3,383.88 | 3,382.79 | 3,383.88 | 12.6K |
| 14:33 | 3,383.88 | 3,384.62 | 3,383.88 | 3,384.34 | 25.2K |
| 14:34 | 3,384.28 | 3,384.34 | 3,384.02 | 3,384.34 | 3.1K |
| 14:35 | 3,384.62 | 3,384.62 | 3,384.28 | 3,384.28 | 10.2K |
| 14:36 | 3,384.46 | 3,384.77 | 3,384.46 | 3,384.63 | 1.5K |
| 14:37 | 3,384.91 | 3,384.91 | 3,384.49 | 3,384.49 | 4.8K |
| 14:38 | 3,385.19 | 3,385.61 | 3,384.83 | 3,385.61 | 14.0K |
| 14:39 | 3,385.61 | 3,385.95 | 3,385.61 | 3,385.95 | 5.0K |
| 14:40 | 3,385.95 | 3,385.95 | 3,385.06 | 3,385.46 | 7.1K |
| 14:41 | 3,385.46 | 3,387.90 | 3,385.46 | 3,387.90 | 49.7K |
| 14:42 | 3,388.89 | 3,388.89 | 3,388.25 | 3,388.54 | 73.9K |
| 14:43 | 3,387.34 | 3,387.68 | 3,387.34 | 3,387.34 | 11.0K |
| 14:44 | 3,386.99 | 3,387.16 | 3,386.99 | 3,386.99 | 5.4K |
| 14:45 | 3,386.99 | 3,386.99 | 3,386.63 | 3,386.63 | 8.4K |
| 14:46 | 3,386.63 | 3,386.81 | 3,386.56 | 3,386.56 | 1.4K |
| 14:47 | 3,386.81 | 3,387.74 | 3,386.81 | 3,387.74 | 7.6K |
| 14:48 | 3,387.74 | 3,388.60 | 3,387.74 | 3,388.60 | 37.3K |
| 14:49 | 3,388.77 | 3,388.77 | 3,387.91 | 3,387.91 | 6.6K |
| 14:50 | 3,388.56 | 3,390.42 | 3,388.56 | 3,390.42 | 41.3K |
| 14:51 | 3,390.61 | 3,390.96 | 3,390.61 | 3,390.69 | 10.0K |
| 14:52 | 3,390.57 | 3,391.37 | 3,390.57 | 3,390.80 | 11.5K |
| 14:53 | 3,390.80 | 3,391.83 | 3,390.80 | 3,391.32 | 16.5K |
| 14:54 | 3,391.49 | 3,392.20 | 3,391.49 | 3,391.49 | 14.1K |
| 14:55 | 3,391.61 | 3,391.61 | 3,390.43 | 3,390.43 | 8.7K |
| 14:56 | 3,391.00 | 3,391.00 | 3,390.00 | 3,390.00 | 9.5K |
| 14:57 | 3,390.00 | 3,390.00 | 3,386.99 | 3,386.99 | 34.4K |
| 14:58 | 3,386.70 | 3,387.13 | 3,386.70 | 3,387.13 | 14.0K |
| 14:59 | 3,387.13 | 3,387.13 | 3,386.92 | 3,386.92 | 4.5K |
| 15:00 | 3,386.74 | 3,387.42 | 3,386.74 | 3,387.42 | 8.1K |
| 15:01 | 3,387.13 | 3,389.00 | 3,387.13 | 3,389.00 | 27.2K |
| 15:02 | 3,389.00 | 3,389.00 | 3,388.37 | 3,388.37 | 8.5K |
| 15:03 | 3,388.43 | 3,389.63 | 3,388.43 | 3,389.63 | 147.3K |
| 15:04 | 3,389.98 | 3,390.33 | 3,389.98 | 3,390.33 | 22.0K |
| 15:05 | 3,390.25 | 3,390.53 | 3,389.84 | 3,390.53 | 5.4K |
| 15:06 | 3,389.84 | 3,390.41 | 3,389.84 | 3,390.41 | 18.0K |
| 15:07 | 3,390.41 | 3,390.76 | 3,390.41 | 3,390.76 | 5.0K |
| 15:08 | 3,390.76 | 3,390.76 | 3,390.76 | 3,390.76 | 6.8K |
| 15:09 | 3,388.28 | 3,388.97 | 3,386.18 | 3,386.18 | 40.7K |
| 15:10 | 3,386.54 | 3,386.64 | 3,385.58 | 3,385.58 | 6.0K |
| 15:11 | 3,385.53 | 3,385.70 | 3,382.72 | 3,382.72 | 61.0K |
| 15:12 | 3,382.65 | 3,382.65 | 3,380.81 | 3,380.81 | 15.8K |
| 15:13 | 3,380.81 | 3,381.06 | 3,380.77 | 3,380.77 | 3.8K |
| 15:14 | 3,380.84 | 3,380.84 | 3,380.09 | 3,380.09 | 8.5K |
| 15:15 | 3,379.95 | 3,379.95 | 3,379.29 | 3,379.29 | 15.6K |
| 15:16 | 3,379.01 | 3,379.29 | 3,378.72 | 3,379.18 | 3.9K |
| 15:17 | 3,379.23 | 3,379.23 | 3,376.64 | 3,376.64 | 10.0K |
| 15:18 | 3,376.71 | 3,377.17 | 3,376.63 | 3,376.63 | 12.2K |
| 15:19 | 3,376.56 | 3,377.20 | 3,376.56 | 3,377.14 | 6.1K |
| 15:20 | 3,377.07 | 3,377.69 | 3,377.07 | 3,377.65 | 10.6K |
| 15:21 | 3,377.25 | 3,377.44 | 3,377.16 | 3,377.16 | 6.0K |
| 15:22 | 3,376.38 | 3,377.81 | 3,376.38 | 3,377.42 | 15.6K |
| 15:23 | 3,377.35 | 3,377.58 | 3,377.35 | 3,377.40 | 5.5K |
| 15:24 | 3,377.92 | 3,377.92 | 3,377.64 | 3,377.71 | 10.8K |
| 15:25 | 3,378.47 | 3,378.83 | 3,378.47 | 3,378.74 | 28.3K |
| 15:26 | 3,378.66 | 3,378.73 | 3,378.51 | 3,378.51 | 4.9K |
| 15:27 | 3,375.58 | 3,375.68 | 3,374.55 | 3,374.55 | 62.0K |
| 15:28 | 3,374.84 | 3,374.84 | 3,373.74 | 3,373.74 | 11.7K |
| 15:29 | 3,373.11 | 3,373.26 | 3,371.91 | 3,371.91 | 40.1K |
| 15:30 | 3,371.91 | 3,371.94 | 3,371.76 | 3,371.88 | 21.2K |
| 15:31 | 3,371.52 | 3,371.62 | 3,371.42 | 3,371.42 | 7.8K |
| 15:32 | 3,371.53 | 3,371.53 | 3,369.53 | 3,369.53 | 53.6K |
| 15:33 | 3,369.87 | 3,371.47 | 3,369.87 | 3,371.47 | 36.1K |
| 15:34 | 3,369.24 | 3,369.24 | 3,367.63 | 3,367.63 | 55.9K |
| 15:35 | 3,367.91 | 3,367.91 | 3,365.54 | 3,365.54 | 216.8K |
| 15:36 | 3,365.36 | 3,366.25 | 3,364.85 | 3,366.25 | 62.0K |
| 15:37 | 3,365.79 | 3,367.15 | 3,365.79 | 3,367.15 | 15.8K |
| 15:38 | 3,367.38 | 3,367.95 | 3,367.38 | 3,367.67 | 13.8K |
| 15:39 | 3,368.24 | 3,369.18 | 3,368.24 | 3,369.18 | 21.5K |
| 15:40 | 3,370.05 | 3,370.05 | 3,368.93 | 3,368.93 | 22.2K |
| 15:41 | 3,369.21 | 3,369.21 | 3,368.66 | 3,368.66 | 15.5K |
| 15:42 | 3,368.52 | 3,368.52 | 3,368.01 | 3,368.21 | 13.5K |
| 15:43 | 3,368.64 | 3,368.92 | 3,368.61 | 3,368.92 | 17.2K |
| 15:44 | 3,368.86 | 3,368.86 | 3,368.55 | 3,368.81 | 21.4K |
| 15:45 | 3,368.12 | 3,369.20 | 3,367.73 | 3,367.73 | 30.3K |
| 15:46 | 3,367.95 | 3,367.95 | 3,365.59 | 3,365.59 | 18.3K |
| 15:47 | 3,365.71 | 3,365.77 | 3,365.57 | 3,365.57 | 31.2K |
| 15:48 | 3,365.34 | 3,365.34 | 3,364.96 | 3,364.96 | 31.3K |
| 15:49 | 3,364.93 | 3,368.15 | 3,364.93 | 3,368.15 | 63.0K |
| 15:50 | 3,368.49 | 3,368.55 | 3,367.98 | 3,367.98 | 69.5K |
| 15:51 | 3,368.40 | 3,368.46 | 3,368.01 | 3,368.01 | 19.6K |
| 15:52 | 3,368.34 | 3,368.34 | 3,368.18 | 3,368.32 | 51.2K |
| 15:53 | 3,369.04 | 3,370.53 | 3,369.04 | 3,370.53 | 38.2K |
| 15:54 | 3,370.87 | 3,370.87 | 3,370.10 | 3,370.65 | 45.1K |
| 15:55 | 3,371.63 | 3,371.63 | 3,369.74 | 3,370.03 | 71.4K |
| 15:56 | 3,370.32 | 3,376.24 | 3,370.32 | 3,376.24 | 132.0K |
| 15:57 | 3,376.01 | 3,376.54 | 3,376.01 | 3,376.21 | 84.6K |
| 15:58 | 3,376.98 | 3,377.53 | 3,376.95 | 3,377.30 | 145.7K |
| 15:59 | 3,377.50 | 3,379.05 | 3,377.50 | 3,379.05 | 186.4K |
| 16:00 | 3,380.07 | 3,380.37 | 3,380.07 | 3,380.37 | 3,308.4K |
| 16:01 | 3,380.37 | 3,380.37 | 3,380.37 | 3,380.37 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,376.98 | 3,399.14 | 3,373.22 | 3,392.71 | 7.3M |
| 2025-09-25 | 3,371.08 | 3,381.79 | 3,361.45 | 3,376.98 | 7.7M |
| 2025-09-24 | 3,375.15 | 3,378.71 | 3,348.42 | 3,371.08 | 8.5M |
| 2025-09-23 | 3,363.64 | 3,392.20 | 3,351.52 | 3,380.37 | 9.9M |
| 2025-09-22 | 3,376.98 | 3,393.94 | 3,362.30 | 3,363.64 | 7.6M |
| 2025-09-19 | 3,366.34 | 3,381.61 | 3,347.88 | 3,376.98 | 22.5M |
| 2025-09-18 | 3,413.91 | 3,413.91 | 3,352.05 | 3,366.34 | 12.3M |
| 2025-09-17 | 3,395.08 | 3,424.71 | 3,395.08 | 3,413.91 | 18.5M |
| 2025-09-16 | 3,417.99 | 3,417.99 | 3,377.55 | 3,395.08 | 9.1M |
| 2025-09-15 | 3,454.36 | 3,454.36 | 3,401.09 | 3,417.99 | 9.8M |
| 2025-09-12 | 3,443.62 | 3,447.57 | 3,420.92 | 3,439.19 | 9.2M |
| 2025-09-11 | 3,427.22 | 3,447.51 | 3,417.71 | 3,443.62 | 9.5M |
| 2025-09-10 | 3,468.78 | 3,468.78 | 3,412.96 | 3,427.22 | 11.9M |
| 2025-09-09 | 3,453.59 | 3,456.78 | 3,417.08 | 3,445.49 | 11.4M |
| 2025-09-08 | 3,491.30 | 3,491.30 | 3,421.57 | 3,453.59 | 13.1M |
| 2025-09-05 | 3,450.84 | 3,492.01 | 3,450.84 | 3,484.22 | 7.8M |
| 2025-09-04 | 3,445.67 | 3,474.05 | 3,445.67 | 3,450.84 | 10.7M |
| 2025-09-03 | 3,423.29 | 3,449.15 | 3,411.02 | 3,445.67 | 10.1M |
| 2025-09-02 | 3,449.40 | 3,462.90 | 3,411.03 | 3,423.29 | 10.6M |
| 2025-08-29 | 3,446.64 | 3,455.97 | 3,427.42 | 3,449.40 | 8.5M |
| 2025-08-28 | 3,462.90 | 3,462.90 | 3,428.37 | 3,446.64 | 7.0M |
| 2025-08-27 | 3,446.39 | 3,480.43 | 3,445.29 | 3,462.90 | 8.0M |
| 2025-08-26 | 3,482.79 | 3,488.29 | 3,443.00 | 3,446.39 | 24.5M |
| 2025-08-25 | 3,486.09 | 3,498.93 | 3,466.28 | 3,482.79 | 7.7M |
| 2025-08-22 | 3,518.11 | 3,544.20 | 3,489.98 | 3,493.45 | 10.3M |
| 2025-08-21 | 3,491.62 | 3,522.09 | 3,486.55 | 3,516.12 | 6.0M |
| 2025-08-20 | 3,487.15 | 3,520.35 | 3,487.15 | 3,500.57 | 9.7M |
| 2025-08-19 | 3,472.60 | 3,500.51 | 3,472.29 | 3,487.15 | 6.6M |
| 2025-08-18 | 3,471.50 | 3,513.88 | 3,471.50 | 3,472.60 | 7.9M |
| 2025-08-15 | 3,439.83 | 3,476.66 | 3,435.13 | 3,471.50 | 10.5M |
| 2025-08-14 | 3,409.78 | 3,442.39 | 3,409.53 | 3,439.83 | 8.2M |
| 2025-08-13 | 3,354.56 | 3,421.56 | 3,354.56 | 3,409.78 | 12.6M |
| 2025-08-12 | 3,334.29 | 3,384.51 | 3,334.29 | 3,354.56 | 7.3M |
| 2025-08-11 | 3,330.78 | 3,372.18 | 3,326.57 | 3,334.29 | 8.2M |
| 2025-08-08 | 3,288.85 | 3,353.39 | 3,288.85 | 3,330.78 | 10.0M |
| 2025-08-07 | 3,250.70 | 3,293.56 | 3,215.52 | 3,288.85 | 11.1M |
| 2025-08-06 | 3,278.99 | 3,299.37 | 3,241.30 | 3,250.70 | 16.9M |
| 2025-08-05 | 3,270.17 | 3,310.68 | 3,270.17 | 3,278.99 | 10.2M |
| 2025-08-01 | 3,303.29 | 3,304.58 | 3,248.10 | 3,270.17 | 11.4M |
| 2025-07-31 | 3,319.21 | 3,319.21 | 3,292.95 | 3,303.29 | 7.5M |
| 2025-07-30 | 3,324.79 | 3,326.27 | 3,304.78 | 3,319.21 | 6.5M |
| 2025-07-29 | 3,327.96 | 3,335.88 | 3,310.71 | 3,324.79 | 5.8M |
| 2025-07-28 | 3,371.48 | 3,371.48 | 3,326.50 | 3,326.94 | 8.3M |
| 2025-07-25 | 3,373.14 | 3,373.53 | 3,335.37 | 3,371.48 | 9.8M |
| 2025-07-24 | 3,370.40 | 3,396.52 | 3,366.80 | 3,373.14 | 6.7M |
| 2025-07-23 | 3,355.12 | 3,382.68 | 3,345.99 | 3,370.40 | 10.0M |
| 2025-07-22 | 3,327.46 | 3,388.31 | 3,327.46 | 3,355.12 | 11.9M |
| 2025-07-21 | 3,301.40 | 3,354.73 | 3,301.40 | 3,327.46 | 9.4M |
| 2025-07-18 | 3,334.70 | 3,335.72 | 3,289.74 | 3,301.40 | 10.0M |
| 2025-07-17 | 3,354.97 | 3,364.84 | 3,333.10 | 3,338.58 | 8.8M |
| 2025-07-16 | 3,344.98 | 3,382.35 | 3,341.45 | 3,354.97 | 10.4M |
| 2025-07-15 | 3,333.28 | 3,359.34 | 3,328.31 | 3,344.98 | 12.2M |
| 2025-07-14 | 3,339.34 | 3,357.29 | 3,317.59 | 3,333.28 | 8.2M |
| 2025-07-11 | 3,339.62 | 3,359.33 | 3,321.91 | 3,339.34 | 12.8M |
| 2025-07-10 | 3,323.51 | 3,347.47 | 3,300.80 | 3,339.62 | 10.9M |
| 2025-07-09 | 3,326.96 | 3,336.54 | 3,296.92 | 3,323.51 | 8.2M |
| 2025-07-08 | 3,272.43 | 3,349.90 | 3,269.21 | 3,326.96 | 15.4M |
| 2025-07-07 | 3,228.30 | 3,276.09 | 3,228.30 | 3,272.43 | 14.0M |
| 2025-07-04 | 3,222.25 | 3,240.93 | 3,205.38 | 3,228.30 | 3.4M |
| 2025-07-03 | 3,212.78 | 3,243.04 | 3,168.87 | 3,222.25 | 10.6M |
| 2025-07-02 | 3,144.69 | 3,230.23 | 3,144.69 | 3,221.45 | 15.3M |
| 2025-06-30 | 3,109.78 | 3,145.04 | 3,099.45 | 3,144.69 | 10.6M |
| 2025-06-27 | 3,114.71 | 3,129.27 | 3,099.04 | 3,109.78 | 11.6M |
| 2025-06-26 | 3,132.44 | 3,142.98 | 3,109.72 | 3,115.22 | 8.3M |
| 2025-06-25 | 3,140.76 | 3,140.76 | 3,098.27 | 3,132.44 | 11.9M |
| 2025-06-24 | 3,133.92 | 3,157.52 | 3,127.33 | 3,140.76 | 11.5M |
| 2025-06-23 | 3,100.30 | 3,136.71 | 3,095.42 | 3,133.92 | 8.2M |
| 2025-06-20 | 3,127.19 | 3,127.19 | 3,086.67 | 3,100.30 | 17.1M |
| 2025-06-19 | 3,091.30 | 3,106.36 | 3,085.47 | 3,091.51 | 3.3M |
| 2025-06-18 | 3,081.77 | 3,105.56 | 3,077.64 | 3,091.30 | 7.8M |
| 2025-06-17 | 3,111.09 | 3,111.09 | 3,071.98 | 3,081.77 | 7.1M |
| 2025-06-16 | 3,123.93 | 3,123.93 | 3,094.36 | 3,111.09 | 8.0M |
| 2025-06-13 | 3,126.96 | 3,136.79 | 3,105.96 | 3,109.18 | 10.8M |
| 2025-06-12 | 3,089.05 | 3,126.97 | 3,089.05 | 3,126.96 | 10.7M |
| 2025-06-11 | 3,092.80 | 3,097.88 | 3,077.63 | 3,089.05 | 9.5M |
| 2025-06-10 | 3,083.78 | 3,121.61 | 3,060.02 | 3,092.80 | 16.3M |
| 2025-06-09 | 3,049.63 | 3,086.80 | 3,041.56 | 3,060.67 | 14.8M |
| 2025-06-06 | 3,050.06 | 3,056.64 | 3,024.72 | 3,042.64 | 7.1M |
| 2025-06-05 | 3,061.58 | 3,063.92 | 3,041.72 | 3,050.06 | 6.9M |
| 2025-06-04 | 3,065.36 | 3,080.15 | 3,051.02 | 3,061.58 | 6.4M |
| 2025-06-03 | 3,086.35 | 3,094.51 | 3,043.75 | 3,065.36 | 7.7M |
| 2025-06-02 | 3,054.97 | 3,105.24 | 3,046.61 | 3,086.35 | 9.5M |
| 2025-05-30 | 3,031.55 | 3,066.70 | 3,031.26 | 3,054.97 | 13.4M |
| 2025-05-29 | 3,007.19 | 3,053.84 | 3,001.94 | 3,037.34 | 9.2M |
| 2025-05-28 | 3,026.74 | 3,026.74 | 2,995.10 | 3,007.19 | 7.2M |
| 2025-05-27 | 3,005.39 | 3,045.96 | 3,005.39 | 3,026.74 | 11.2M |
| 2025-05-26 | 3,003.90 | 3,023.26 | 3,003.90 | 3,005.39 | 4.5M |
| 2025-05-23 | 3,019.22 | 3,025.56 | 2,988.43 | 3,003.90 | 7.4M |
| 2025-05-22 | 3,015.80 | 3,035.16 | 2,996.28 | 3,017.22 | 8.2M |
| 2025-05-21 | 3,027.39 | 3,031.78 | 2,994.80 | 3,015.80 | 10.5M |
| 2025-05-20 | 3,015.17 | 3,056.60 | 3,008.61 | 3,027.39 | 7.9M |
| 2025-05-16 | 3,004.68 | 3,026.31 | 3,002.36 | 3,015.17 | 9.0M |
| 2025-05-15 | 2,970.16 | 3,016.97 | 2,970.16 | 3,004.68 | 8.4M |
| 2025-05-14 | 3,010.42 | 3,010.42 | 2,954.12 | 2,967.72 | 10.2M |
| 2025-05-13 | 3,081.48 | 3,087.11 | 3,001.79 | 3,010.42 | 9.9M |
| 2025-05-12 | 3,079.25 | 3,087.15 | 3,048.59 | 3,081.48 | 12.0M |
| 2025-05-09 | 2,971.63 | 3,101.08 | 2,971.63 | 3,079.25 | 18.6M |
| 2025-05-08 | 2,913.18 | 3,013.14 | 2,913.18 | 2,971.63 | 15.3M |
| 2025-05-07 | 2,936.06 | 2,964.75 | 2,902.87 | 2,913.18 | 15.0M |
| 2025-05-06 | 2,917.16 | 2,955.66 | 2,913.09 | 2,936.06 | 8.3M |
| 2025-05-05 | 2,913.84 | 2,929.77 | 2,882.30 | 2,917.16 | 5.1M |
| 2025-05-02 | 2,938.92 | 2,951.22 | 2,896.28 | 2,913.84 | 8.0M |
| 2025-05-01 | 2,989.36 | 2,990.69 | 2,932.95 | 2,938.92 | 9.0M |
| 2025-04-30 | 2,953.75 | 2,992.04 | 2,941.37 | 2,989.36 | 8.4M |
| 2025-04-29 | 2,930.71 | 2,970.92 | 2,930.71 | 2,953.75 | 6.4M |
| 2025-04-28 | 2,916.93 | 2,942.40 | 2,906.35 | 2,930.71 | 4.9M |
| 2025-04-25 | 2,938.63 | 2,939.14 | 2,877.41 | 2,916.93 | 6.3M |
| 2025-04-24 | 2,951.26 | 2,965.72 | 2,934.44 | 2,938.63 | 5.3M |
| 2025-04-23 | 2,959.66 | 2,977.38 | 2,938.17 | 2,951.26 | 7.8M |
| 2025-04-22 | 2,971.74 | 2,993.55 | 2,948.19 | 2,958.64 | 8.4M |
| 2025-04-21 | 2,943.84 | 2,971.74 | 2,939.84 | 2,971.74 | 7.1M |
| 2025-04-17 | 2,894.03 | 2,952.58 | 2,894.03 | 2,943.84 | 7.6M |
| 2025-04-16 | 2,881.06 | 2,919.20 | 2,881.06 | 2,894.03 | 8.2M |
| 2025-04-15 | 2,899.41 | 2,905.92 | 2,866.31 | 2,881.06 | 10.3M |
| 2025-04-14 | 2,846.47 | 2,905.60 | 2,846.47 | 2,899.41 | 14.6M |
| 2025-04-11 | 2,820.66 | 2,878.86 | 2,804.38 | 2,846.47 | 12.8M |
| 2025-04-10 | 2,836.70 | 2,836.70 | 2,775.42 | 2,820.66 | 15.9M |
| 2025-04-09 | 2,835.19 | 2,887.26 | 2,763.01 | 2,836.70 | 17.5M |
| 2025-04-08 | 2,944.79 | 2,963.83 | 2,809.15 | 2,835.19 | 20.6M |
| 2025-04-07 | 3,016.16 | 3,016.16 | 2,899.87 | 2,944.79 | 19.0M |
| 2025-04-04 | 3,002.02 | 3,063.38 | 3,000.78 | 3,016.16 | 22.2M |
| 2025-04-03 | 2,943.83 | 3,005.91 | 2,917.87 | 3,002.02 | 14.7M |
| 2025-04-02 | 3,018.53 | 3,029.62 | 2,920.08 | 2,943.83 | 15.5M |
| 2025-04-01 | 3,064.73 | 3,064.73 | 2,999.59 | 3,018.53 | 15.1M |
| 2025-03-31 | 3,055.16 | 3,112.13 | 3,050.57 | 3,064.73 | 10.8M |
| 2025-03-28 | 3,071.59 | 3,084.90 | 3,049.06 | 3,055.16 | 7.6M |
| 2025-03-27 | 3,027.07 | 3,084.90 | 3,027.07 | 3,071.59 | 9.5M |
| 2025-03-26 | 2,997.24 | 3,027.07 | 2,985.02 | 3,027.07 | 8.9M |
| 2025-03-25 | 2,985.71 | 3,008.31 | 2,985.71 | 2,997.24 | 8.0M |
| 2025-03-24 | 3,017.66 | 3,029.72 | 2,980.54 | 2,985.71 | 13.3M |
| 2025-03-21 | 3,096.01 | 3,097.06 | 3,010.68 | 3,017.66 | 28.9M |
| 2025-03-20 | 3,142.32 | 3,142.32 | 3,082.34 | 3,096.01 | 10.4M |
| 2025-03-19 | 3,174.05 | 3,174.05 | 3,133.79 | 3,142.32 | 8.1M |
| 2025-03-18 | 3,161.65 | 3,190.39 | 3,143.26 | 3,174.05 | 7.5M |
| 2025-03-17 | 3,157.24 | 3,179.10 | 3,149.48 | 3,161.65 | 10.7M |
| 2025-03-14 | 3,213.74 | 3,213.74 | 3,147.48 | 3,157.24 | 13.1M |
| 2025-03-13 | 3,177.75 | 3,207.30 | 3,158.29 | 3,178.67 | 12.4M |
| 2025-03-12 | 3,230.67 | 3,230.67 | 3,174.21 | 3,177.75 | 17.7M |
| 2025-03-11 | 3,303.90 | 3,303.90 | 3,202.49 | 3,230.67 | 19.8M |
| 2025-03-10 | 3,235.05 | 3,293.68 | 3,235.05 | 3,282.24 | 16.5M |
| 2025-03-07 | 3,182.35 | 3,260.00 | 3,181.70 | 3,228.19 | 15.6M |
| 2025-03-06 | 3,128.40 | 3,193.37 | 3,122.42 | 3,182.35 | 12.5M |
| 2025-03-05 | 3,131.31 | 3,172.08 | 3,115.67 | 3,128.40 | 9.2M |
| 2025-03-04 | 3,135.83 | 3,156.91 | 3,107.52 | 3,131.31 | 9.9M |
| 2025-03-03 | 3,103.39 | 3,147.10 | 3,103.39 | 3,135.83 | 10.2M |
| 2025-02-28 | 3,124.84 | 3,141.76 | 3,091.93 | 3,111.38 | 9.8M |
| 2025-02-27 | 3,124.14 | 3,144.31 | 3,116.10 | 3,124.84 | 7.2M |
| 2025-02-26 | 3,152.41 | 3,152.82 | 3,104.46 | 3,124.14 | 8.9M |
| 2025-02-25 | 3,138.52 | 3,179.55 | 3,138.52 | 3,152.41 | 12.9M |
| 2025-02-24 | 3,118.24 | 3,158.79 | 3,116.86 | 3,138.52 | 9.5M |
| 2025-02-21 | 3,070.68 | 3,127.96 | 3,061.91 | 3,118.24 | 12.4M |
| 2025-02-20 | 3,063.68 | 3,081.65 | 3,043.24 | 3,070.68 | 7.2M |
| 2025-02-19 | 3,044.85 | 3,069.01 | 3,023.36 | 3,063.68 | 8.0M |
| 2025-02-18 | 3,074.69 | 3,083.06 | 3,044.85 | 3,044.85 | 9.5M |
| 2025-02-14 | 3,070.92 | 3,100.81 | 3,062.39 | 3,081.91 | 10.2M |
| 2025-02-13 | 3,011.42 | 3,083.19 | 3,011.42 | 3,070.92 | 11.1M |
| 2025-02-12 | 2,981.30 | 3,016.32 | 2,968.40 | 3,011.42 | 7.6M |
| 2025-02-11 | 2,953.35 | 2,989.00 | 2,937.54 | 2,981.30 | 9.0M |
| 2025-02-10 | 2,926.53 | 2,966.71 | 2,926.53 | 2,953.35 | 12.4M |
| 2025-02-07 | 3,011.95 | 3,011.95 | 2,912.00 | 2,926.53 | 19.0M |
| 2025-02-06 | 3,115.98 | 3,116.96 | 2,994.69 | 3,011.95 | 20.5M |
| 2025-02-05 | 3,078.23 | 3,118.90 | 3,070.89 | 3,118.90 | 24.6M |
| 2025-02-04 | 3,081.06 | 3,100.31 | 3,075.01 | 3,078.23 | 10.1M |
| 2025-02-03 | 3,067.02 | 3,088.05 | 2,994.82 | 3,081.06 | 12.5M |
| 2025-01-31 | 3,083.30 | 3,083.30 | 3,054.12 | 3,067.02 | 11.4M |
| 2025-01-30 | 3,059.46 | 3,102.12 | 3,040.68 | 3,083.30 | 8.8M |
| 2025-01-29 | 3,080.09 | 3,098.35 | 3,053.82 | 3,059.46 | 7.1M |
| 2025-01-28 | 3,078.66 | 3,117.10 | 3,076.44 | 3,088.23 | 9.7M |
| 2025-01-27 | 3,002.81 | 3,094.16 | 3,002.81 | 3,078.66 | 10.9M |
| 2025-01-24 | 2,989.87 | 3,012.89 | 2,983.40 | 3,001.81 | 9.3M |
| 2025-01-23 | 2,988.73 | 3,009.96 | 2,978.66 | 2,989.87 | 7.2M |
| 2025-01-22 | 2,982.85 | 2,992.67 | 2,953.08 | 2,985.01 | 11.0M |
| 2025-01-21 | 2,999.41 | 2,999.41 | 2,962.47 | 2,982.85 | 11.5M |
| 2025-01-20 | 2,981.02 | 3,007.52 | 2,981.02 | 2,999.41 | 4.8M |
| 2025-01-17 | 2,954.96 | 2,990.92 | 2,954.96 | 2,981.02 | 11.6M |
| 2025-01-16 | 2,923.12 | 2,963.37 | 2,919.53 | 2,954.96 | 9.8M |
| 2025-01-15 | 2,931.89 | 2,962.50 | 2,921.85 | 2,923.12 | 11.4M |
| 2025-01-14 | 2,996.68 | 2,996.68 | 2,863.68 | 2,931.89 | 16.2M |
| 2025-01-13 | 2,960.36 | 3,000.74 | 2,951.59 | 2,996.68 | 12.4M |
| 2025-01-10 | 3,026.61 | 3,026.61 | 2,966.33 | 2,971.65 | 12.6M |
| 2025-01-09 | 3,046.80 | 3,052.22 | 3,007.68 | 3,026.61 | 7.1M |
| 2025-01-08 | 3,076.55 | 3,076.55 | 3,027.38 | 3,046.80 | 10.3M |
| 2025-01-07 | 3,060.53 | 3,095.75 | 3,060.53 | 3,076.55 | 9.1M |
| 2025-01-06 | 3,061.92 | 3,087.15 | 3,046.14 | 3,060.53 | 8.5M |
| 2025-01-03 | 3,008.63 | 3,079.05 | 3,008.63 | 3,061.92 | 10.7M |
| 2025-01-02 | 2,999.26 | 3,049.35 | 2,994.02 | 3,008.63 | 7.9M |