上证银行股指数 (SSEBKI)

SSEBKI
🏛️ 中国 →
992.30
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:28 1,002.50 1,002.50 1,002.50 1,002.50 13,064.5K
09:29 1,002.50 1,002.50 1,002.50 1,002.50 0.0K
09:30 1,002.50 1,003.00 999.98 999.98 41,168.2K
09:31 999.78 999.78 996.86 997.17 67,511.2K
09:32 997.26 997.42 996.51 996.89 50,088.2K
09:33 996.47 996.47 994.53 994.84 100,840.0K
09:34 994.77 995.69 994.65 994.65 46,069.1K
09:35 994.54 994.54 992.86 992.95 67,775.2K
09:36 993.14 993.51 992.42 993.17 53,657.1K
09:37 993.48 993.48 992.25 993.17 64,488.8K
09:38 993.27 993.27 992.36 992.36 28,835.6K
09:39 992.34 993.35 991.40 993.14 66,022.6K
09:40 993.16 993.48 992.58 993.30 25,274.9K
09:41 993.63 993.63 991.57 991.91 56,503.7K
09:42 991.86 993.59 991.84 993.52 47,622.1K
09:43 993.27 996.21 993.27 995.93 39,656.6K
09:44 996.20 996.20 993.72 993.72 30,809.1K
09:45 993.60 994.41 993.20 994.18 19,512.0K
09:46 994.12 997.93 994.05 997.41 37,836.1K
09:47 997.46 999.20 997.46 998.59 26,360.1K
09:48 998.68 998.88 998.27 998.64 10,251.0K
09:49 998.87 1,000.25 998.71 999.58 33,529.6K
09:50 999.89 1,000.69 999.89 1,000.69 16,319.1K
09:51 1,000.63 1,001.84 1,000.63 1,001.84 22,327.3K
09:52 1,001.71 1,002.31 1,001.71 1,002.15 20,081.2K
09:53 1,002.05 1,002.05 999.29 999.42 22,140.2K
09:54 999.35 999.56 997.91 998.30 21,079.0K
09:55 998.09 998.59 997.98 998.34 8,690.0K
09:56 998.18 999.05 998.18 998.38 12,128.0K
09:57 998.34 1,000.43 998.34 999.84 19,655.3K
09:58 999.68 999.77 998.40 998.40 7,616.1K
09:59 998.66 999.31 998.59 998.60 6,821.2K
10:00 998.43 998.86 998.21 998.86 7,106.9K
10:01 998.81 998.81 997.47 997.52 17,032.0K
10:02 997.31 997.65 997.00 997.36 8,785.9K
10:03 997.16 997.90 997.06 997.06 11,715.8K
10:04 997.13 997.13 996.36 996.61 8,770.2K
10:05 996.45 996.75 995.76 995.76 9,411.2K
10:06 995.76 995.94 995.30 995.43 11,237.6K
10:07 995.33 995.86 995.13 995.38 17,317.7K
10:08 995.31 995.88 995.01 995.72 15,940.6K
10:09 995.56 996.20 995.56 996.03 10,461.3K
10:10 996.33 996.90 995.88 995.95 17,292.8K
10:11 996.03 996.03 995.10 995.40 14,880.3K
10:12 995.70 995.70 995.09 995.51 7,127.6K
10:13 995.35 995.86 994.83 995.15 13,179.3K
10:14 994.97 994.97 994.17 994.18 21,783.8K
10:15 994.01 994.64 993.82 994.24 12,540.9K
10:16 994.05 994.65 993.93 994.08 12,483.5K
10:17 993.89 994.30 993.78 994.12 11,932.1K
10:18 994.05 994.35 993.76 994.00 16,706.2K
10:19 994.07 994.82 993.60 994.73 26,217.7K
10:20 994.71 994.93 994.18 994.36 11,956.5K
10:21 994.41 994.54 993.92 994.08 8,884.9K
10:22 994.24 994.24 992.89 993.18 25,375.0K
10:23 993.24 993.42 992.93 993.23 19,440.9K
10:24 993.14 993.60 992.82 993.23 11,820.3K
10:25 993.30 993.70 993.22 993.44 7,941.5K
10:26 993.40 993.40 992.71 992.84 30,034.7K
10:27 993.09 993.45 992.73 993.06 12,344.1K
10:28 993.22 993.61 992.93 993.45 13,293.9K
10:29 993.59 994.22 993.05 993.90 17,925.6K
10:30 994.23 994.47 993.84 994.14 14,891.2K
10:31 994.31 994.31 993.62 993.70 11,778.5K
10:32 993.83 994.11 993.64 993.72 9,239.1K
10:33 993.66 994.34 993.66 993.96 9,476.0K
10:34 993.80 994.67 993.80 994.43 8,344.6K
10:35 994.29 995.04 994.29 994.76 7,869.7K
10:36 994.57 995.42 994.57 995.17 12,516.0K
10:37 995.09 996.24 994.98 995.90 14,319.9K
10:38 995.87 996.29 995.61 996.29 6,816.0K
10:39 996.13 996.13 995.31 995.31 9,423.0K
10:40 995.03 995.52 994.71 995.52 9,413.9K
10:41 995.32 995.54 994.67 994.75 8,552.3K
10:42 994.80 995.05 994.59 994.81 5,925.3K
10:43 994.69 994.74 994.26 994.44 6,011.0K
10:44 994.58 994.96 994.51 994.77 7,094.8K
10:45 994.86 994.87 994.28 994.38 7,173.5K
10:46 994.21 994.47 993.83 994.33 10,214.7K
10:47 994.48 994.98 994.16 994.75 6,084.3K
10:48 994.58 994.70 994.27 994.70 5,104.5K
10:49 994.60 994.74 994.33 994.53 7,241.2K
10:50 994.72 994.90 994.36 994.41 5,538.2K
10:51 994.49 994.74 994.10 994.10 11,036.5K
10:52 994.33 994.57 994.01 994.01 14,949.7K
10:53 994.26 994.34 993.82 994.33 9,293.4K
10:54 994.24 994.50 993.93 994.50 18,140.6K
10:55 994.27 994.47 993.92 994.06 6,774.9K
10:56 994.11 994.32 993.67 993.88 7,989.1K
10:57 994.18 994.37 993.87 994.11 5,747.4K
10:58 993.87 994.63 993.60 994.63 9,560.4K
10:59 994.29 995.03 994.29 994.74 12,547.8K
11:00 994.89 994.95 994.58 994.78 5,668.0K
11:01 995.27 995.41 994.92 995.25 10,917.0K
11:02 995.32 995.56 994.98 995.27 8,383.8K
11:03 995.49 995.49 994.85 995.29 5,570.8K
11:04 994.98 995.19 994.61 994.84 8,556.7K
11:05 994.81 995.04 994.38 994.88 6,966.6K
11:06 994.81 995.19 994.69 995.07 7,363.6K
11:07 994.78 995.14 994.54 994.54 6,852.2K
11:08 994.60 994.86 994.42 994.56 5,953.9K
11:09 994.60 994.96 994.49 994.79 7,825.3K
11:10 994.62 995.33 994.54 995.11 4,354.4K
11:11 995.02 995.53 994.65 995.32 8,533.3K
11:12 995.48 997.17 995.32 997.11 49,200.5K
11:13 997.03 997.05 996.51 996.70 5,691.8K
11:14 996.91 996.94 996.15 996.53 11,427.5K
11:15 996.33 996.33 995.74 996.20 5,470.6K
11:16 995.93 995.93 994.78 995.01 11,614.4K
11:17 995.39 995.71 995.16 995.32 4,378.5K
11:18 995.33 995.45 994.78 995.32 4,161.1K
11:19 995.19 995.46 994.65 994.76 3,663.3K
11:20 994.81 995.21 994.36 994.66 6,397.5K
11:21 994.78 994.87 994.14 994.66 5,870.5K
11:22 994.63 995.24 994.57 994.64 5,450.9K
11:23 994.62 995.13 994.40 995.13 3,947.5K
11:24 994.69 995.15 994.40 994.82 4,015.6K
11:25 994.70 995.11 994.32 994.53 4,672.1K
11:26 994.57 994.83 994.27 994.81 4,890.7K
11:27 994.56 994.87 994.38 994.82 4,081.0K
11:28 994.68 995.07 994.43 994.65 4,699.3K
11:29 994.61 994.98 994.38 994.55 7,819.3K
11:30 994.57 994.70 994.57 994.70 188.4K
11:31 994.70 994.70 994.70 994.70 0.0K
11:32 994.70 994.70 994.70 994.70 0.0K
11:33 994.70 994.70 994.70 994.70 0.0K
11:34 994.70 994.70 994.70 994.70 0.0K
11:35 994.70 994.70 994.70 994.70 0.0K
11:36 994.70 994.70 994.70 994.70 0.0K
11:37 994.70 994.70 994.70 994.70 0.0K
11:38 994.70 994.70 994.70 994.70 0.0K
11:39 994.70 994.70 994.70 994.70 0.0K
11:40 994.70 994.70 994.70 994.70 0.0K
11:41 994.70 994.70 994.70 994.70 0.0K
11:42 994.70 994.70 994.70 994.70 0.0K
11:43 994.70 994.70 994.70 994.70 0.0K
11:44 994.70 994.70 994.70 994.70 0.0K
11:45 994.70 994.70 994.70 994.70 0.0K
11:46 994.70 994.70 994.70 994.70 0.0K
11:47 994.70 994.70 994.70 994.70 0.0K
11:48 994.70 994.70 994.70 994.70 0.0K
11:49 994.70 994.70 994.70 994.70 0.0K
11:50 994.70 994.70 994.70 994.70 0.0K
11:51 994.70 994.70 994.70 994.70 0.0K
11:52 994.70 994.70 994.70 994.70 0.0K
11:53 994.70 994.70 994.70 994.70 0.0K
11:54 994.70 994.70 994.70 994.70 0.0K
11:55 994.70 994.70 994.70 994.70 0.0K
11:56 994.70 994.70 994.70 994.70 0.0K
11:57 994.70 994.70 994.70 994.70 0.0K
11:58 994.70 994.70 994.70 994.70 0.0K
11:59 994.70 994.70 994.70 994.70 0.0K
12:00 994.70 994.70 994.70 994.70 0.0K
12:01 994.70 994.70 994.70 994.70 0.0K
12:02 994.70 994.70 994.70 994.70 0.0K
12:03 994.70 994.70 994.70 994.70 0.0K
12:04 994.70 994.70 994.70 994.70 0.0K
12:05 994.70 994.70 994.70 994.70 0.0K
12:06 994.70 994.70 994.70 994.70 0.0K
12:07 994.70 994.70 994.70 994.70 0.0K
12:08 994.70 994.70 994.70 994.70 0.0K
12:09 994.70 994.70 994.70 994.70 0.0K
12:10 994.70 994.70 994.70 994.70 0.0K
12:11 994.70 994.70 994.70 994.70 0.0K
12:12 994.70 994.70 994.70 994.70 0.0K
12:13 994.70 994.70 994.70 994.70 0.0K
12:14 994.70 994.70 994.70 994.70 0.0K
12:15 994.70 994.70 994.70 994.70 0.0K
12:16 994.70 994.70 994.70 994.70 0.0K
12:17 994.70 994.70 994.70 994.70 0.0K
12:18 994.70 994.70 994.70 994.70 0.0K
12:19 994.70 994.70 994.70 994.70 0.0K
12:20 994.70 994.70 994.70 994.70 0.0K
12:21 994.70 994.70 994.70 994.70 0.0K
12:22 994.70 994.70 994.70 994.70 0.0K
12:23 994.70 994.70 994.70 994.70 0.0K
12:24 994.70 994.70 994.70 994.70 0.0K
12:25 994.70 994.70 994.70 994.70 0.0K
12:26 994.70 994.70 994.70 994.70 0.0K
12:27 994.70 994.70 994.70 994.70 0.0K
12:28 994.70 994.70 994.70 994.70 0.0K
12:29 994.70 994.70 994.70 994.70 0.0K
12:30 994.70 994.70 994.70 994.70 0.0K
12:31 994.70 994.70 994.70 994.70 0.0K
12:32 994.70 994.70 994.70 994.70 0.0K
12:33 994.70 994.70 994.70 994.70 0.0K
12:34 994.70 994.70 994.70 994.70 0.0K
12:35 994.70 994.70 994.70 994.70 0.0K
12:36 994.70 994.70 994.70 994.70 0.0K
12:37 994.70 994.70 994.70 994.70 0.0K
12:38 994.70 994.70 994.70 994.70 0.0K
12:39 994.70 994.70 994.70 994.70 0.0K
12:40 994.70 994.70 994.70 994.70 0.0K
12:41 994.70 994.70 994.70 994.70 0.0K
12:42 994.70 994.70 994.70 994.70 0.0K
12:43 994.70 994.70 994.70 994.70 0.0K
12:44 994.70 994.70 994.70 994.70 0.0K
12:45 994.70 994.70 994.70 994.70 0.0K
12:46 994.70 994.70 994.70 994.70 0.0K
12:47 994.70 994.70 994.70 994.70 0.0K
12:48 994.70 994.70 994.70 994.70 0.0K
12:49 994.70 994.70 994.70 994.70 0.0K
12:50 994.70 994.70 994.70 994.70 0.0K
12:51 994.70 994.70 994.70 994.70 0.0K
12:52 994.70 994.70 994.70 994.70 0.0K
12:53 994.70 994.70 994.70 994.70 0.0K
12:54 994.70 994.70 994.70 994.70 0.0K
12:55 994.70 994.70 994.70 994.70 0.0K
12:56 994.70 994.70 994.70 994.70 0.0K
12:57 994.70 994.70 994.70 994.70 0.0K
12:58 994.70 994.70 994.70 994.70 0.0K
12:59 994.70 994.70 994.70 994.70 0.0K
13:00 994.70 994.94 993.59 993.83 35,433.7K
13:01 993.98 993.98 993.35 993.84 12,348.1K
13:02 993.80 994.18 993.47 993.82 10,210.0K
13:03 993.81 994.50 993.60 994.40 14,250.9K
13:04 994.26 994.81 993.73 993.73 5,234.8K
13:05 993.79 994.21 993.79 994.16 7,960.9K
13:06 993.97 994.17 993.66 993.66 9,895.6K
13:07 993.92 994.35 993.61 994.08 6,573.8K
13:08 993.80 994.36 993.46 994.36 5,911.5K
13:09 994.10 994.23 993.54 993.61 6,932.9K
13:10 993.96 994.26 993.57 993.95 7,582.3K
13:11 994.12 994.51 993.90 993.99 6,782.1K
13:12 994.08 994.12 993.43 993.62 5,861.1K
13:13 993.38 993.81 993.20 993.67 12,361.8K
13:14 993.55 994.04 993.34 993.60 7,997.8K
13:15 993.49 993.91 993.32 993.77 7,115.2K
13:16 993.70 994.24 993.41 994.01 14,795.3K
13:17 993.89 993.95 993.41 993.80 8,581.7K
13:18 993.51 993.95 993.43 993.91 6,156.5K
13:19 993.83 994.05 993.54 993.75 7,221.1K
13:20 993.98 994.67 993.66 994.57 15,809.4K
13:21 994.30 994.42 993.70 993.86 12,947.2K
13:22 993.72 994.05 993.33 993.53 11,246.4K
13:23 993.43 994.32 993.43 993.94 13,260.5K
13:24 994.07 994.14 993.79 993.80 4,931.6K
13:25 994.05 994.32 993.88 994.15 8,430.2K
13:26 993.99 994.37 993.91 994.35 6,924.9K
13:27 994.09 994.84 994.09 994.82 16,992.0K
13:28 994.62 994.65 993.93 994.31 8,654.1K
13:29 994.11 994.24 993.57 993.86 9,515.4K
13:30 993.79 994.54 993.70 994.32 13,689.9K
13:31 994.39 994.88 994.39 994.70 10,467.1K
13:32 994.84 994.84 993.94 993.94 21,190.6K
13:33 993.88 994.09 993.43 994.09 19,787.8K
13:34 993.64 994.92 993.42 994.92 14,831.4K
13:35 994.74 995.62 994.59 995.51 16,843.5K
13:36 995.60 995.71 995.11 995.37 7,413.6K
13:37 995.27 995.27 994.54 994.96 10,903.5K
13:38 994.70 995.46 994.70 995.14 6,424.5K
13:39 995.06 995.79 995.06 995.79 7,203.1K
13:40 995.71 995.71 994.94 995.16 8,410.0K
13:41 995.26 995.87 995.20 995.87 9,314.7K
13:42 995.78 996.36 995.65 996.36 15,639.5K
13:43 996.43 997.16 996.43 996.96 13,243.3K
13:44 997.02 997.12 996.49 996.99 4,506.6K
13:45 996.93 996.93 995.85 996.36 9,304.4K
13:46 996.20 996.55 996.00 996.53 4,239.5K
13:47 996.28 996.75 996.13 996.28 3,559.1K
13:48 996.39 997.09 996.31 996.62 6,333.3K
13:49 996.66 996.66 996.14 996.41 5,292.1K
13:50 996.71 996.83 996.11 996.41 4,548.6K
13:51 996.61 996.82 996.20 996.82 7,056.6K
13:52 996.67 996.93 996.26 996.93 4,579.5K
13:53 996.72 997.17 996.25 996.53 4,856.8K
13:54 996.37 996.48 995.48 995.61 10,307.6K
13:55 995.50 996.07 995.37 995.88 7,789.8K
13:56 996.08 996.53 996.06 996.09 7,073.1K
13:57 996.26 996.60 996.05 996.05 3,715.9K
13:58 996.13 996.59 995.92 996.06 4,647.2K
13:59 996.14 996.43 995.88 996.32 5,291.9K
14:00 996.30 997.12 996.08 996.82 8,143.9K
14:01 996.80 996.93 996.27 996.75 5,249.7K
14:02 996.62 996.95 996.37 996.54 7,774.4K
14:03 996.70 997.98 996.70 997.93 18,069.8K
14:04 997.77 997.95 997.10 997.31 7,049.4K
14:05 997.66 998.29 997.35 998.27 6,247.9K
14:06 997.77 997.88 997.38 997.46 6,204.7K
14:07 997.48 998.31 997.26 997.89 7,296.2K
14:08 997.61 997.75 997.24 997.30 4,777.3K
14:09 997.17 998.02 997.17 997.86 6,890.1K
14:10 997.57 997.79 997.29 997.41 6,824.2K
14:11 997.49 997.49 996.82 997.08 6,121.7K
14:12 997.12 998.33 997.12 997.93 13,383.1K
14:13 997.71 998.46 997.66 997.82 5,816.5K
14:14 997.88 998.25 997.70 997.86 5,240.3K
14:15 998.12 998.22 997.55 998.22 9,794.0K
14:16 998.04 998.69 998.04 998.42 15,323.2K
14:17 998.12 998.64 998.03 998.33 6,489.3K
14:18 998.26 998.97 998.16 998.35 8,879.6K
14:19 998.18 998.61 997.99 998.45 7,782.8K
14:20 998.43 998.68 998.03 998.03 6,665.8K
14:21 997.94 998.31 997.79 997.96 5,824.3K
14:22 997.83 998.14 997.69 997.87 6,034.9K
14:23 998.21 998.30 997.84 997.98 7,388.1K
14:24 997.84 998.47 997.76 998.17 6,921.4K
14:25 998.09 998.25 997.72 997.76 6,176.9K
14:26 998.11 998.20 997.51 997.79 7,527.3K
14:27 997.79 997.98 997.40 997.50 8,094.9K
14:28 997.60 997.86 997.01 997.01 8,318.1K
14:29 997.15 997.62 997.07 997.07 9,175.8K
14:30 997.35 998.46 997.12 998.21 12,306.1K
14:31 997.77 998.21 997.47 997.65 8,932.6K
14:32 997.53 997.90 997.26 997.58 8,179.8K
14:33 997.41 997.77 997.27 997.27 6,706.2K
14:34 997.16 998.47 997.16 998.02 15,082.3K
14:35 998.18 998.48 997.86 998.03 6,198.4K
14:36 998.33 998.33 997.61 997.95 6,426.6K
14:37 997.78 998.35 997.59 997.82 7,373.6K
14:38 997.88 998.21 997.59 997.91 6,180.4K
14:39 997.86 998.22 997.72 997.83 10,984.9K
14:40 997.94 998.53 997.94 998.12 11,018.1K
14:41 997.90 998.30 997.72 997.99 8,700.6K
14:42 997.62 998.36 997.62 997.91 7,510.4K
14:43 997.79 998.81 997.79 998.29 12,409.9K
14:44 998.73 999.48 998.45 999.01 37,500.5K
14:45 999.19 999.49 998.96 999.40 15,705.5K
14:46 999.31 999.46 998.89 998.89 15,698.7K
14:47 999.09 999.16 998.78 998.78 11,666.0K
14:48 998.88 999.05 998.58 998.92 10,225.0K
14:49 998.81 999.14 998.61 998.61 10,554.9K
14:50 998.81 998.81 997.91 997.91 16,229.9K
14:51 998.01 998.50 997.76 998.04 11,325.2K
14:52 998.25 998.35 997.93 998.26 10,310.1K
14:53 998.07 998.65 998.07 998.12 13,569.3K
14:54 998.34 998.77 998.08 998.19 15,908.8K
14:55 998.40 998.63 997.98 998.14 14,776.5K
14:56 998.14 998.70 998.14 998.34 14,506.5K
14:57 998.36 998.43 998.26 998.43 351.1K
14:58 998.43 998.43 998.43 998.43 0.0K
14:59 998.43 998.43 997.31 997.31 43,874.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 996.76 1,004.51 986.78 992.30 4,035.1M
2025-09-26 995.50 1,000.68 985.84 998.37 2,839.3M
2025-09-25 1,002.50 1,003.00 991.40 997.31 3,210.4M
2025-09-24 1,005.47 1,016.58 1,000.91 1,003.69 3,770.9M
2025-09-23 989.50 1,011.78 984.18 1,007.06 5,274.6M
2025-09-22 1,000.19 1,003.77 990.04 990.98 2,807.3M
2025-09-19 999.41 1,005.41 990.52 1,001.22 4,102.3M
2025-09-18 1,021.31 1,022.84 999.36 1,000.83 4,515.9M
2025-09-17 1,023.47 1,028.95 1,018.96 1,020.42 3,362.7M
2025-09-16 1,035.56 1,040.06 1,023.04 1,024.56 4,816.5M
2025-09-15 1,045.23 1,048.06 1,034.18 1,037.25 3,865.8M
2025-09-12 1,062.59 1,065.69 1,045.28 1,046.70 3,796.1M
2025-09-11 1,056.90 1,064.28 1,051.38 1,063.29 3,636.9M
2025-09-10 1,055.62 1,061.23 1,050.73 1,057.36 2,904.2M
2025-09-09 1,047.66 1,055.90 1,047.51 1,055.79 2,705.9M
2025-09-08 1,050.82 1,058.48 1,045.56 1,047.39 3,864.7M
2025-09-05 1,062.95 1,062.95 1,051.43 1,054.31 3,610.4M
2025-09-04 1,053.99 1,069.88 1,037.50 1,066.25 5,535.5M
2025-09-03 1,068.19 1,070.30 1,052.70 1,056.98 3,554.6M
2025-09-02 1,046.67 1,068.49 1,046.36 1,068.49 5,126.9M
2025-09-01 1,060.79 1,066.12 1,046.90 1,047.34 5,444.1M
2025-08-29 1,067.91 1,083.26 1,059.36 1,059.36 5,300.4M
2025-08-28 1,063.88 1,074.98 1,055.38 1,068.83 3,845.8M
2025-08-27 1,082.23 1,082.86 1,064.28 1,064.36 4,372.6M
2025-08-26 1,089.70 1,093.42 1,083.86 1,084.14 3,121.4M
2025-08-25 1,083.21 1,091.17 1,079.28 1,091.17 4,031.5M
2025-08-22 1,087.70 1,088.07 1,076.44 1,085.07 3,685.0M
2025-08-21 1,081.14 1,089.63 1,075.89 1,087.56 3,203.7M
2025-08-20 1,076.00 1,088.74 1,073.01 1,081.21 3,413.6M
2025-08-19 1,074.26 1,079.74 1,071.32 1,076.61 3,128.6M
2025-08-18 1,068.98 1,076.20 1,064.23 1,074.38 3,703.6M
2025-08-15 1,088.51 1,089.43 1,064.43 1,071.11 5,349.5M
2025-08-14 1,088.07 1,095.02 1,087.30 1,088.32 2,983.2M
2025-08-13 1,102.22 1,104.98 1,087.63 1,087.95 3,761.9M
2025-08-12 1,096.85 1,108.31 1,096.85 1,100.20 2,817.4M
2025-08-11 1,106.91 1,107.98 1,094.91 1,096.75 3,138.4M
2025-08-08 1,112.51 1,117.83 1,106.71 1,107.97 2,589.3M
2025-08-07 1,106.52 1,113.70 1,098.64 1,110.58 2,871.4M
2025-08-06 1,108.37 1,114.48 1,101.97 1,105.43 2,901.5M
2025-08-05 1,089.72 1,109.32 1,088.63 1,107.51 3,727.3M
2025-08-04 1,078.18 1,097.53 1,078.18 1,089.59 3,519.0M
2025-08-01 1,078.46 1,085.34 1,068.79 1,080.45 3,455.1M
2025-07-31 1,082.37 1,083.94 1,066.28 1,078.33 3,808.6M
2025-07-30 1,076.16 1,090.68 1,072.34 1,082.11 3,503.2M
2025-07-29 1,088.62 1,094.65 1,074.93 1,074.93 3,316.3M
2025-07-28 1,089.14 1,098.27 1,085.94 1,088.06 3,013.4M
2025-07-25 1,090.91 1,097.88 1,087.34 1,088.76 3,102.9M
2025-07-24 1,110.05 1,110.05 1,091.72 1,092.79 4,010.4M
2025-07-23 1,103.76 1,120.99 1,103.69 1,109.30 3,919.8M
2025-07-22 1,115.53 1,116.24 1,097.52 1,104.78 4,143.0M
2025-07-21 1,125.66 1,128.10 1,115.35 1,116.75 2,991.7M
2025-07-18 1,121.58 1,130.80 1,118.99 1,126.51 2,837.9M
2025-07-17 1,122.64 1,126.99 1,117.13 1,119.74 2,447.7M
2025-07-16 1,128.53 1,130.04 1,115.13 1,124.30 3,255.5M
2025-07-15 1,144.39 1,147.83 1,127.14 1,131.22 3,064.6M
2025-07-14 1,135.20 1,152.81 1,135.20 1,141.71 4,141.5M
2025-07-11 1,159.90 1,167.78 1,136.19 1,136.19 6,097.1M
2025-07-10 1,152.29 1,174.43 1,152.29 1,163.34 4,533.2M
2025-07-09 1,149.35 1,161.25 1,146.35 1,154.03 3,118.8M
2025-07-08 1,153.32 1,157.59 1,143.49 1,150.90 2,809.4M
2025-07-07 1,149.86 1,154.48 1,142.44 1,153.63 2,843.3M
2025-07-04 1,127.28 1,155.21 1,126.68 1,149.04 3,543.7M
2025-07-03 1,127.87 1,132.92 1,118.99 1,127.01 2,443.6M
2025-07-02 1,121.88 1,133.24 1,119.24 1,127.28 2,638.6M
2025-07-01 1,105.43 1,124.47 1,105.09 1,119.22 2,846.8M
2025-06-30 1,099.79 1,104.71 1,094.17 1,103.01 3,165.5M
2025-06-27 1,136.94 1,142.50 1,101.48 1,105.08 5,462.9M
2025-06-26 1,127.48 1,140.69 1,121.09 1,139.42 3,411.4M
2025-06-25 1,117.59 1,132.21 1,109.72 1,129.93 3,640.8M
2025-06-24 1,112.33 1,124.23 1,106.65 1,118.85 4,024.6M
2025-06-23 1,097.46 1,117.44 1,088.06 1,114.01 3,794.3M
2025-06-20 1,087.93 1,100.24 1,084.59 1,099.57 3,207.2M
2025-06-19 1,093.44 1,096.62 1,086.63 1,092.84 2,658.9M
2025-06-18 1,083.58 1,094.52 1,081.92 1,093.56 3,105.6M
2025-06-17 1,085.10 1,090.07 1,080.72 1,082.97 2,363.4M
2025-06-16 1,071.01 1,085.17 1,068.52 1,085.17 3,279.5M
2025-06-13 1,080.34 1,082.27 1,069.23 1,071.01 4,090.7M
2025-06-12 1,076.95 1,082.08 1,072.77 1,080.50 2,588.4M
2025-06-11 1,074.48 1,082.46 1,071.80 1,076.98 2,396.5M
2025-06-10 1,068.67 1,084.58 1,068.39 1,073.84 3,648.2M
2025-06-09 1,067.17 1,069.20 1,058.16 1,068.61 2,909.8M
2025-06-06 1,064.55 1,070.89 1,061.37 1,065.28 2,307.2M
2025-06-05 1,070.09 1,073.06 1,061.06 1,062.22 2,659.5M
2025-06-04 1,069.56 1,073.82 1,064.29 1,069.37 2,513.9M
2025-06-03 1,050.52 1,074.49 1,050.52 1,068.82 3,733.6M
2025-05-30 1,043.27 1,053.46 1,041.07 1,048.02 2,939.5M
2025-05-29 1,043.79 1,047.11 1,039.20 1,041.79 2,204.4M
2025-05-28 1,045.69 1,050.47 1,037.48 1,043.45 2,170.4M
2025-05-27 1,041.71 1,050.89 1,041.71 1,045.36 2,332.6M
2025-05-26 1,046.28 1,050.42 1,037.41 1,039.71 2,484.1M
2025-05-23 1,058.58 1,062.74 1,047.36 1,048.11 2,670.9M
2025-05-22 1,048.04 1,059.54 1,044.91 1,058.55 2,375.1M
2025-05-21 1,043.07 1,053.54 1,041.18 1,047.85 2,114.2M
2025-05-20 1,043.03 1,050.92 1,038.89 1,041.50 2,070.7M
2025-05-19 1,044.51 1,050.81 1,039.19 1,039.68 2,101.0M
2025-05-16 1,053.14 1,055.39 1,036.81 1,043.09 2,608.0M
2025-05-15 1,054.13 1,062.79 1,052.15 1,053.66 2,491.3M
2025-05-14 1,045.17 1,059.79 1,041.57 1,054.37 3,160.6M
2025-05-13 1,033.24 1,047.41 1,028.48 1,047.11 2,940.9M
2025-05-12 1,028.73 1,040.61 1,022.66 1,031.23 2,798.8M
2025-05-09 1,014.85 1,031.24 1,014.85 1,029.67 2,848.0M
2025-05-08 1,004.04 1,018.16 1,003.34 1,015.14 2,583.1M
2025-05-07 996.36 1,005.27 990.07 1,004.96 3,186.3M
2025-05-06 994.19 994.31 983.18 989.74 3,038.5M
2025-04-30 1,008.59 1,008.98 987.71 991.43 4,185.4M
2025-04-29 1,015.23 1,022.85 1,012.53 1,013.86 2,209.6M
2025-04-28 1,007.30 1,019.36 1,007.30 1,016.45 2,507.0M
2025-04-25 1,012.50 1,016.06 1,002.04 1,006.16 2,263.9M
2025-04-24 1,000.01 1,015.34 1,000.01 1,012.09 2,456.0M
2025-04-23 1,007.07 1,007.34 998.60 999.81 2,024.4M
2025-04-22 999.11 1,008.09 999.11 1,005.28 2,412.7M
2025-04-21 1,009.09 1,020.58 998.14 998.22 2,803.0M
2025-04-18 999.82 1,012.82 999.82 1,010.72 2,455.7M
2025-04-17 1,000.52 1,004.80 990.77 1,003.05 2,284.7M
2025-04-16 991.26 1,004.54 988.97 1,002.51 3,316.8M
2025-04-15 976.38 993.89 976.16 992.35 3,104.7M
2025-04-14 971.27 980.13 969.54 976.48 2,735.0M
2025-04-11 967.23 971.50 961.16 970.32 2,632.2M
2025-04-10 966.47 970.39 959.21 966.94 3,021.9M
2025-04-09 964.41 968.09 952.07 961.30 3,990.1M
2025-04-08 952.25 970.73 949.86 970.08 5,063.1M
2025-04-07 969.92 978.03 931.03 954.07 6,683.9M
2025-04-03 985.73 998.19 985.73 997.02 2,492.4M
2025-04-02 983.18 995.87 983.18 993.54 2,745.7M
2025-04-01 989.05 991.67 979.13 984.66 3,123.1M
2025-03-31 988.31 996.54 979.23 990.43 3,772.5M
2025-03-28 989.64 990.42 983.56 986.29 2,428.0M
2025-03-27 984.96 994.68 984.96 989.42 2,041.4M
2025-03-26 996.24 996.37 983.55 984.84 2,192.1M
2025-03-25 995.66 1,000.45 995.18 999.30 2,101.3M
2025-03-24 985.59 996.58 985.59 995.25 2,586.7M
2025-03-21 996.61 999.78 984.18 985.55 2,503.0M
2025-03-20 1,003.58 1,006.14 994.67 998.30 2,158.7M
2025-03-19 991.41 1,004.35 990.66 1,003.67 2,560.7M
2025-03-18 993.71 994.62 988.02 990.55 1,815.9M
2025-03-17 988.80 995.69 985.67 991.57 2,597.0M
2025-03-14 976.58 992.03 976.58 986.35 3,599.1M
2025-03-13 970.55 979.67 970.11 975.20 2,264.3M
2025-03-12 972.81 975.20 967.57 970.07 2,097.7M
2025-03-11 963.27 974.53 963.27 974.51 2,171.1M
2025-03-10 974.01 974.57 964.13 966.74 2,412.0M
2025-03-07 974.64 979.91 970.92 975.44 2,228.6M
2025-03-06 979.61 979.95 969.40 974.24 2,892.7M
2025-03-05 963.94 980.95 961.27 980.21 3,371.6M
2025-03-04 963.13 969.03 961.65 962.97 2,095.8M
2025-03-03 967.44 970.46 958.53 965.42 2,699.0M
2025-02-28 969.99 976.91 965.29 965.29 3,004.1M
2025-02-27 959.31 971.58 952.79 971.20 2,793.4M
2025-02-26 954.71 966.64 954.71 958.42 2,505.6M
2025-02-25 959.85 962.87 951.56 953.74 2,552.3M
2025-02-24 965.91 969.12 959.51 960.82 2,793.9M
2025-02-21 982.01 982.15 966.53 968.31 3,385.9M
2025-02-20 982.45 985.73 978.03 981.46 1,798.3M
2025-02-19 984.76 989.32 980.91 982.80 2,370.7M
2025-02-18 973.20 991.54 973.20 986.47 3,482.7M
2025-02-17 978.28 978.76 968.46 975.49 2,569.6M
2025-02-14 974.02 979.06 968.93 978.54 2,199.6M
2025-02-13 971.94 977.65 969.93 973.54 2,325.3M
2025-02-12 965.42 974.17 959.02 973.35 2,385.2M
2025-02-11 957.02 965.70 956.94 965.13 2,754.0M
2025-02-10 953.60 964.01 949.33 955.81 2,361.3M
2025-02-07 956.84 958.36 950.52 954.43 2,888.0M
2025-02-06 957.27 966.02 951.78 957.95 2,296.1M
2025-02-05 975.91 976.14 956.29 957.50 2,733.9M
2025-01-27 962.70 977.08 962.70 973.39 2,920.4M
2025-01-24 955.69 965.04 944.44 959.78 2,698.9M
2025-01-23 940.75 962.31 940.75 959.29 3,921.4M
2025-01-22 953.19 953.42 934.64 936.62 2,675.8M
2025-01-21 957.38 961.51 949.77 954.20 1,972.4M
2025-01-20 961.15 963.66 954.18 954.18 2,237.2M
2025-01-17 963.38 967.75 954.42 958.12 2,155.8M
2025-01-16 960.45 966.27 952.88 964.61 2,291.0M
2025-01-15 948.42 968.64 947.96 956.14 2,698.8M
2025-01-14 937.52 951.15 934.54 948.28 2,742.9M
2025-01-13 942.99 945.28 927.08 936.59 2,696.9M
2025-01-10 953.77 957.12 938.85 947.35 2,398.3M
2025-01-09 962.22 962.22 947.47 953.65 2,399.7M
2025-01-08 953.03 966.48 952.75 961.40 3,136.9M
2025-01-07 946.66 956.43 941.92 955.28 2,641.1M
2025-01-06 946.13 951.24 927.04 950.53 3,332.3M
2025-01-03 952.61 957.44 939.83 943.68 3,386.1M
2025-01-02 973.05 979.13 947.23 951.04 4,169.1M