4,485.17
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 暂无分钟K线数据 | |||||
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2022-12-30 | 4,896.88 | 4,912.68 | 4,884.23 | 4,888.56 | 2,156.1M |
| 2022-12-29 | 4,846.61 | 4,891.47 | 4,829.15 | 4,873.40 | 2,420.2M |
| 2022-12-28 | 4,886.02 | 4,890.90 | 4,856.10 | 4,875.09 | 2,398.9M |
| 2022-12-27 | 4,886.86 | 4,903.56 | 4,858.17 | 4,889.23 | 2,417.8M |
| 2022-12-26 | 4,891.65 | 4,913.13 | 4,860.56 | 4,870.51 | 2,236.3M |
| 2022-12-23 | 4,830.93 | 4,908.37 | 4,823.02 | 4,886.72 | 2,432.1M |
| 2022-12-22 | 4,854.96 | 4,913.03 | 4,834.30 | 4,861.86 | 2,611.5M |
| 2022-12-21 | 4,805.10 | 4,835.30 | 4,800.93 | 4,819.60 | 2,181.2M |
| 2022-12-20 | 4,888.22 | 4,898.88 | 4,754.08 | 4,789.03 | 2,580.9M |
| 2022-12-19 | 5,009.21 | 5,018.97 | 4,887.39 | 4,907.52 | 3,291.8M |
| 2022-12-16 | 4,969.82 | 5,010.00 | 4,954.35 | 5,007.85 | 2,628.5M |
| 2022-12-15 | 5,031.12 | 5,043.66 | 4,983.08 | 4,996.12 | 2,844.9M |
| 2022-12-14 | 4,974.36 | 5,028.72 | 4,956.69 | 5,004.49 | 3,364.3M |
| 2022-12-13 | 4,990.19 | 4,997.22 | 4,954.19 | 4,977.10 | 3,366.6M |
| 2022-12-12 | 4,953.37 | 5,024.14 | 4,952.78 | 4,992.04 | 4,228.5M |
| 2022-12-09 | 4,937.51 | 4,983.00 | 4,900.95 | 4,974.62 | 4,953.7M |
| 2022-12-08 | 4,942.95 | 4,947.60 | 4,908.11 | 4,938.13 | 4,457.6M |
| 2022-12-07 | 4,917.20 | 5,012.55 | 4,896.25 | 4,948.34 | 4,647.1M |
| 2022-12-06 | 4,875.23 | 4,999.52 | 4,870.00 | 4,928.77 | 4,500.5M |
| 2022-12-05 | 4,874.97 | 4,921.30 | 4,858.91 | 4,892.20 | 4,688.7M |
| 2022-12-02 | 4,817.37 | 4,850.09 | 4,794.84 | 4,808.36 | 3,089.6M |
| 2022-12-01 | 4,848.41 | 4,883.23 | 4,814.01 | 4,825.79 | 4,738.4M |
| 2022-11-30 | 4,707.86 | 4,740.84 | 4,701.71 | 4,737.78 | 3,798.7M |
| 2022-11-29 | 4,624.62 | 4,731.50 | 4,624.07 | 4,727.86 | 3,336.0M |
| 2022-11-28 | 4,500.95 | 4,575.78 | 4,466.45 | 4,570.00 | 3,091.7M |
| 2022-11-25 | 4,589.38 | 4,614.97 | 4,556.59 | 4,598.92 | 3,207.8M |
| 2022-11-24 | 4,649.53 | 4,670.00 | 4,587.45 | 4,596.66 | 2,267.2M |
| 2022-11-23 | 4,644.28 | 4,657.44 | 4,607.33 | 4,632.26 | 3,208.4M |
| 2022-11-22 | 4,674.76 | 4,721.03 | 4,642.27 | 4,661.54 | 3,276.7M |
| 2022-11-21 | 4,698.96 | 4,698.96 | 4,630.96 | 4,680.09 | 2,875.1M |
| 2022-11-18 | 4,764.75 | 4,803.70 | 4,747.61 | 4,755.33 | 3,332.3M |
| 2022-11-17 | 4,741.94 | 4,767.18 | 4,694.83 | 4,757.39 | 2,565.5M |
| 2022-11-16 | 4,752.35 | 4,810.86 | 4,733.84 | 4,755.22 | 2,705.8M |
| 2022-11-15 | 4,673.64 | 4,768.79 | 4,653.77 | 4,753.30 | 3,161.4M |
| 2022-11-14 | 4,669.19 | 4,716.12 | 4,660.32 | 4,674.13 | 3,343.0M |
| 2022-11-11 | 4,702.91 | 4,727.40 | 4,635.87 | 4,646.03 | 3,608.8M |
| 2022-11-10 | 4,521.00 | 4,592.06 | 4,518.35 | 4,568.25 | 2,190.0M |
| 2022-11-09 | 4,586.38 | 4,603.25 | 4,545.25 | 4,554.02 | 1,949.4M |
| 2022-11-08 | 4,636.35 | 4,637.32 | 4,568.50 | 4,598.15 | 2,249.7M |
| 2022-11-07 | 4,606.26 | 4,650.18 | 4,592.00 | 4,640.18 | 2,662.4M |
| 2022-11-04 | 4,486.42 | 4,677.05 | 4,486.42 | 4,646.65 | 3,237.1M |
| 2022-11-03 | 4,494.94 | 4,524.01 | 4,471.68 | 4,492.85 | 3,284.8M |
| 2022-11-02 | 4,456.24 | 4,612.85 | 4,439.72 | 4,552.91 | 3,913.2M |
| 2022-11-01 | 4,278.91 | 4,478.40 | 4,276.33 | 4,475.74 | 2,994.0M |
| 2022-10-31 | 4,233.29 | 4,308.34 | 4,215.54 | 4,263.70 | 2,732.7M |
| 2022-10-28 | 4,341.03 | 4,371.86 | 4,265.46 | 4,275.32 | 2,584.9M |
| 2022-10-27 | 4,447.03 | 4,467.52 | 4,368.81 | 4,380.01 | 2,411.1M |
| 2022-10-26 | 4,360.43 | 4,505.19 | 4,360.43 | 4,427.72 | 2,308.9M |
| 2022-10-25 | 4,359.54 | 4,419.86 | 4,321.94 | 4,354.35 | 1,958.0M |
| 2022-10-24 | 4,526.11 | 4,575.15 | 4,374.53 | 4,387.39 | 2,350.4M |
| 2022-10-21 | 4,584.01 | 4,601.48 | 4,548.96 | 4,574.94 | 1,731.7M |
| 2022-10-20 | 4,562.47 | 4,680.21 | 4,560.82 | 4,599.64 | 2,088.7M |
| 2022-10-19 | 4,702.12 | 4,702.25 | 4,604.21 | 4,610.79 | 1,893.8M |
| 2022-10-18 | 4,736.76 | 4,745.70 | 4,698.16 | 4,716.99 | 2,102.6M |
| 2022-10-17 | 4,696.32 | 4,729.75 | 4,690.11 | 4,721.27 | 2,235.0M |
| 2022-10-14 | 4,589.76 | 4,724.22 | 4,589.76 | 4,700.31 | 2,330.0M |
| 2022-10-13 | 4,535.42 | 4,601.84 | 4,527.27 | 4,563.13 | 1,900.7M |
| 2022-10-12 | 4,546.56 | 4,572.25 | 4,425.46 | 4,570.46 | 1,832.5M |
| 2022-10-11 | 4,579.85 | 4,585.17 | 4,514.37 | 4,552.88 | 1,539.4M |
| 2022-10-10 | 4,723.10 | 4,724.90 | 4,561.86 | 4,570.25 | 1,967.2M |
| 2022-09-30 | 4,751.45 | 4,772.62 | 4,708.37 | 4,715.04 | 1,463.6M |
| 2022-09-29 | 4,776.36 | 4,818.11 | 4,713.78 | 4,737.14 | 1,821.1M |
| 2022-09-28 | 4,762.47 | 4,797.88 | 4,730.03 | 4,739.81 | 1,714.8M |
| 2022-09-27 | 4,652.56 | 4,785.92 | 4,638.65 | 4,780.52 | 1,932.5M |
| 2022-09-26 | 4,603.06 | 4,711.73 | 4,602.70 | 4,646.99 | 1,880.3M |
| 2022-09-23 | 4,631.94 | 4,669.81 | 4,600.73 | 4,630.98 | 1,824.5M |
| 2022-09-22 | 4,662.36 | 4,683.47 | 4,632.77 | 4,635.10 | 1,442.7M |
| 2022-09-21 | 4,749.30 | 4,753.39 | 4,683.99 | 4,693.81 | 1,636.4M |
| 2022-09-20 | 4,763.81 | 4,778.43 | 4,724.68 | 4,761.23 | 1,431.3M |
| 2022-09-19 | 4,752.82 | 4,789.94 | 4,720.96 | 4,752.58 | 1,804.2M |
| 2022-09-16 | 4,831.24 | 4,855.89 | 4,754.17 | 4,754.17 | 2,424.0M |
| 2022-09-15 | 4,863.81 | 4,899.34 | 4,819.81 | 4,846.99 | 2,194.2M |
| 2022-09-14 | 4,810.26 | 4,860.19 | 4,804.45 | 4,851.43 | 1,745.4M |
| 2022-09-13 | 4,872.71 | 4,891.53 | 4,845.52 | 4,871.95 | 1,983.7M |
| 2022-09-09 | 4,780.77 | 4,855.07 | 4,768.58 | 4,846.21 | 1,918.8M |
| 2022-09-08 | 4,772.54 | 4,801.76 | 4,761.81 | 4,763.53 | 1,727.1M |
| 2022-09-07 | 4,781.53 | 4,785.40 | 4,753.39 | 4,766.13 | 1,649.1M |
| 2022-09-06 | 4,785.68 | 4,805.75 | 4,761.20 | 4,803.67 | 1,924.9M |
| 2022-09-05 | 4,811.46 | 4,818.58 | 4,738.56 | 4,773.66 | 1,970.0M |
| 2022-09-02 | 4,884.49 | 4,886.89 | 4,815.26 | 4,837.71 | 1,716.2M |
| 2022-09-01 | 4,920.86 | 4,931.48 | 4,870.77 | 4,873.97 | 1,981.8M |
| 2022-08-31 | 4,858.11 | 4,970.25 | 4,854.40 | 4,938.53 | 2,333.7M |
| 2022-08-30 | 4,887.41 | 4,900.73 | 4,840.37 | 4,878.93 | 1,894.0M |
| 2022-08-29 | 4,865.80 | 4,900.67 | 4,862.47 | 4,885.28 | 1,754.7M |
| 2022-08-26 | 4,916.42 | 4,960.61 | 4,909.47 | 4,919.05 | 1,981.4M |
| 2022-08-25 | 4,843.25 | 4,898.88 | 4,823.86 | 4,894.96 | 2,038.1M |
| 2022-08-24 | 4,900.12 | 4,910.76 | 4,830.79 | 4,833.91 | 2,177.0M |
| 2022-08-23 | 4,945.93 | 4,951.42 | 4,887.93 | 4,902.70 | 1,972.8M |
| 2022-08-22 | 4,894.22 | 4,961.59 | 4,884.82 | 4,948.39 | 2,137.3M |
| 2022-08-19 | 4,936.05 | 4,959.49 | 4,918.80 | 4,919.64 | 1,909.8M |
| 2022-08-18 | 4,981.73 | 4,982.89 | 4,924.77 | 4,941.69 | 1,647.8M |
| 2022-08-17 | 4,976.20 | 5,004.67 | 4,929.78 | 4,998.01 | 1,755.5M |
| 2022-08-16 | 5,004.52 | 5,015.07 | 4,958.78 | 4,967.08 | 1,589.0M |
| 2022-08-15 | 5,026.50 | 5,042.26 | 4,995.05 | 5,001.58 | 1,729.4M |
| 2022-08-12 | 5,023.44 | 5,052.00 | 5,006.90 | 5,042.32 | 1,732.0M |
| 2022-08-11 | 4,948.85 | 5,029.14 | 4,941.14 | 5,029.14 | 2,063.4M |
| 2022-08-10 | 4,994.23 | 5,002.56 | 4,903.60 | 4,928.14 | 1,744.0M |
| 2022-08-09 | 5,008.31 | 5,008.31 | 4,975.08 | 5,002.97 | 1,810.9M |
| 2022-08-08 | 5,013.03 | 5,043.94 | 4,996.96 | 5,012.31 | 1,794.9M |
| 2022-08-05 | 4,985.06 | 5,041.30 | 4,975.86 | 5,035.16 | 1,954.8M |
| 2022-08-04 | 4,925.64 | 4,972.62 | 4,913.66 | 4,969.03 | 1,805.7M |
| 2022-08-03 | 4,916.15 | 4,960.94 | 4,893.57 | 4,900.02 | 2,247.7M |
| 2022-08-02 | 4,958.56 | 4,958.56 | 4,863.25 | 4,908.05 | 2,898.8M |
| 2022-08-01 | 4,968.74 | 5,016.85 | 4,938.66 | 4,998.90 | 1,964.1M |
| 2022-07-29 | 5,055.14 | 5,071.00 | 4,964.72 | 4,983.00 | 2,133.5M |
| 2022-07-28 | 5,092.60 | 5,128.80 | 5,064.56 | 5,067.69 | 1,868.2M |
| 2022-07-27 | 5,110.86 | 5,119.18 | 5,068.48 | 5,074.97 | 1,725.6M |
| 2022-07-26 | 5,130.02 | 5,158.12 | 5,114.43 | 5,128.16 | 1,921.4M |
| 2022-07-25 | 5,117.31 | 5,125.76 | 5,089.76 | 5,112.73 | 1,937.8M |
| 2022-07-22 | 5,136.32 | 5,171.42 | 5,081.58 | 5,118.76 | 2,024.6M |
| 2022-07-21 | 5,141.59 | 5,166.16 | 5,122.29 | 5,125.21 | 2,122.8M |
| 2022-07-20 | 5,133.20 | 5,182.08 | 5,130.32 | 5,154.88 | 2,134.8M |
| 2022-07-19 | 5,108.32 | 5,130.79 | 5,058.34 | 5,107.37 | 2,209.1M |
| 2022-07-18 | 5,093.58 | 5,128.05 | 5,021.88 | 5,116.47 | 2,429.4M |
| 2022-07-15 | 5,126.18 | 5,217.42 | 5,086.93 | 5,087.55 | 2,713.7M |
| 2022-07-14 | 5,144.35 | 5,197.25 | 5,120.58 | 5,155.94 | 2,194.4M |
| 2022-07-13 | 5,122.71 | 5,170.13 | 5,119.46 | 5,143.18 | 2,079.7M |
| 2022-07-12 | 5,206.14 | 5,211.89 | 5,106.38 | 5,126.31 | 2,442.5M |
| 2022-07-11 | 5,251.52 | 5,251.52 | 5,163.08 | 5,198.18 | 2,578.0M |
| 2022-07-08 | 5,304.66 | 5,328.50 | 5,270.02 | 5,278.20 | 2,189.8M |
| 2022-07-07 | 5,297.02 | 5,300.68 | 5,222.44 | 5,268.97 | 2,286.2M |
| 2022-07-06 | 5,379.12 | 5,396.13 | 5,271.06 | 5,306.08 | 2,704.2M |
| 2022-07-05 | 5,422.66 | 5,450.70 | 5,321.07 | 5,391.39 | 2,914.2M |
| 2022-07-04 | 5,357.77 | 5,415.16 | 5,322.09 | 5,415.16 | 2,765.6M |
| 2022-07-01 | 5,421.34 | 5,430.85 | 5,342.90 | 5,371.04 | 2,670.8M |
| 2022-06-30 | 5,307.74 | 5,467.07 | 5,307.74 | 5,420.18 | 3,376.8M |
| 2022-06-29 | 5,349.36 | 5,382.27 | 5,303.48 | 5,318.28 | 3,372.2M |
| 2022-06-28 | 5,323.01 | 5,366.87 | 5,279.22 | 5,360.67 | 3,035.2M |
| 2022-06-27 | 5,281.20 | 5,374.36 | 5,281.20 | 5,324.54 | 3,312.7M |
| 2022-06-24 | 5,162.11 | 5,260.85 | 5,159.87 | 5,246.02 | 2,788.4M |
| 2022-06-23 | 5,098.90 | 5,147.10 | 5,073.78 | 5,147.10 | 2,823.6M |
| 2022-06-22 | 5,168.97 | 5,174.16 | 5,082.16 | 5,086.87 | 2,579.1M |
| 2022-06-21 | 5,170.30 | 5,208.23 | 5,117.12 | 5,160.47 | 2,636.7M |
| 2022-06-20 | 5,147.45 | 5,211.13 | 5,121.47 | 5,167.28 | 2,847.9M |
| 2022-06-17 | 5,016.43 | 5,150.11 | 5,015.22 | 5,141.76 | 2,987.4M |
| 2022-06-16 | 5,053.84 | 5,099.72 | 5,028.54 | 5,040.28 | 3,002.1M |
| 2022-06-15 | 4,991.05 | 5,115.23 | 4,990.23 | 5,036.41 | 4,028.4M |
| 2022-06-14 | 4,900.20 | 4,998.85 | 4,884.93 | 4,997.68 | 3,066.0M |
| 2022-06-13 | 4,983.11 | 4,989.49 | 4,919.52 | 4,951.91 | 3,019.0M |
| 2022-06-10 | 4,940.88 | 5,054.49 | 4,935.61 | 5,047.47 | 3,661.9M |
| 2022-06-09 | 5,052.46 | 5,076.01 | 4,958.45 | 4,972.38 | 3,347.1M |
| 2022-06-08 | 4,994.56 | 5,086.30 | 4,986.76 | 5,055.67 | 4,076.5M |
| 2022-06-07 | 4,914.97 | 4,998.42 | 4,890.19 | 4,984.28 | 3,730.1M |
| 2022-06-06 | 4,852.20 | 4,921.34 | 4,804.82 | 4,921.09 | 3,547.0M |
| 2022-06-02 | 4,842.46 | 4,855.27 | 4,824.00 | 4,853.50 | 3,413.6M |
| 2022-06-01 | 4,901.79 | 4,916.23 | 4,838.26 | 4,863.44 | 3,796.3M |
| 2022-05-31 | 4,814.98 | 4,913.38 | 4,795.26 | 4,909.49 | 3,694.3M |
| 2022-05-30 | 4,791.37 | 4,836.90 | 4,773.43 | 4,825.26 | 3,382.7M |
| 2022-05-27 | 4,775.84 | 4,823.26 | 4,742.88 | 4,764.41 | 3,502.6M |
| 2022-05-26 | 4,758.49 | 4,774.86 | 4,689.36 | 4,744.78 | 3,978.3M |
| 2022-05-25 | 4,709.68 | 4,750.94 | 4,705.04 | 4,750.94 | 3,148.4M |
| 2022-05-24 | 4,844.06 | 4,845.22 | 4,709.77 | 4,709.82 | 4,089.0M |
| 2022-05-23 | 4,884.54 | 4,884.54 | 4,818.51 | 4,837.22 | 3,174.9M |
| 2022-05-20 | 4,780.24 | 4,876.07 | 4,780.24 | 4,876.02 | 3,251.0M |
| 2022-05-19 | 4,714.76 | 4,757.66 | 4,709.71 | 4,757.57 | 2,734.9M |
| 2022-05-18 | 4,814.36 | 4,814.36 | 4,744.75 | 4,777.77 | 2,967.9M |
| 2022-05-17 | 4,796.84 | 4,806.63 | 4,760.89 | 4,806.63 | 2,996.5M |
| 2022-05-16 | 4,864.79 | 4,869.43 | 4,770.02 | 4,791.09 | 3,242.3M |
| 2022-05-13 | 4,837.43 | 4,861.86 | 4,795.17 | 4,839.59 | 3,293.1M |
| 2022-05-12 | 4,769.78 | 4,839.45 | 4,764.02 | 4,810.54 | 3,282.9M |
| 2022-05-11 | 4,727.29 | 4,866.96 | 4,727.07 | 4,802.20 | 4,157.9M |
| 2022-05-10 | 4,598.79 | 4,746.51 | 4,584.63 | 4,732.43 | 3,248.9M |
| 2022-05-09 | 4,675.42 | 4,698.49 | 4,636.82 | 4,666.68 | 2,804.2M |
| 2022-05-06 | 4,753.80 | 4,767.21 | 4,689.23 | 4,706.31 | 3,245.7M |
| 2022-05-05 | 4,820.79 | 4,881.07 | 4,816.35 | 4,844.15 | 3,838.6M |
| 2022-04-29 | 4,737.85 | 4,838.74 | 4,709.57 | 4,822.03 | 4,020.6M |
| 2022-04-28 | 4,696.44 | 4,746.87 | 4,668.82 | 4,730.89 | 3,438.8M |
| 2022-04-27 | 4,591.50 | 4,714.39 | 4,590.44 | 4,714.29 | 3,832.7M |
| 2022-04-26 | 4,582.55 | 4,683.38 | 4,566.17 | 4,599.40 | 3,650.6M |
| 2022-04-25 | 4,710.00 | 4,749.96 | 4,576.44 | 4,578.49 | 3,995.7M |
| 2022-04-22 | 4,766.25 | 4,832.88 | 4,728.36 | 4,792.84 | 2,932.7M |
| 2022-04-21 | 4,880.85 | 4,921.71 | 4,781.51 | 4,802.34 | 3,403.1M |
| 2022-04-20 | 4,912.75 | 4,976.29 | 4,873.15 | 4,909.23 | 3,197.8M |
| 2022-04-19 | 4,948.08 | 4,997.63 | 4,871.20 | 4,903.43 | 2,650.9M |
| 2022-04-18 | 4,919.51 | 4,950.64 | 4,909.24 | 4,950.43 | 2,708.4M |
| 2022-04-15 | 4,924.43 | 4,991.83 | 4,911.48 | 4,959.75 | 3,181.5M |
| 2022-04-14 | 4,882.09 | 4,998.66 | 4,882.09 | 4,960.94 | 3,312.6M |
| 2022-04-13 | 4,871.54 | 4,912.74 | 4,836.16 | 4,845.69 | 3,839.6M |
| 2022-04-12 | 4,747.92 | 4,906.75 | 4,720.51 | 4,904.50 | 4,217.5M |
| 2022-04-11 | 4,860.96 | 4,860.96 | 4,723.05 | 4,738.07 | 3,871.6M |
| 2022-04-08 | 4,909.24 | 4,919.75 | 4,848.76 | 4,885.47 | 3,100.1M |
| 2022-04-07 | 4,950.47 | 4,999.31 | 4,903.25 | 4,910.68 | 3,385.0M |
| 2022-04-06 | 4,992.40 | 5,031.16 | 4,951.21 | 4,977.78 | 3,784.6M |
| 2022-04-01 | 4,928.24 | 5,043.91 | 4,913.76 | 5,020.65 | 3,822.0M |
| 2022-03-31 | 4,963.99 | 4,997.20 | 4,946.72 | 4,950.50 | 3,479.6M |
| 2022-03-30 | 4,883.93 | 4,985.98 | 4,863.47 | 4,985.98 | 3,132.4M |
| 2022-03-29 | 4,858.73 | 4,890.73 | 4,836.13 | 4,842.73 | 2,971.4M |
| 2022-03-28 | 4,819.13 | 4,874.51 | 4,774.72 | 4,855.27 | 3,305.6M |
| 2022-03-25 | 5,000.55 | 5,024.21 | 4,903.32 | 4,905.60 | 3,498.9M |
| 2022-03-24 | 4,994.30 | 5,033.02 | 4,970.49 | 5,008.88 | 3,327.6M |
| 2022-03-23 | 4,980.25 | 5,046.76 | 4,954.43 | 5,031.75 | 3,180.1M |
| 2022-03-22 | 5,011.91 | 5,017.03 | 4,953.32 | 4,968.67 | 3,695.3M |
| 2022-03-21 | 5,026.99 | 5,027.52 | 4,954.11 | 5,011.12 | 3,744.5M |
| 2022-03-18 | 4,974.13 | 5,033.97 | 4,942.69 | 5,001.54 | 3,803.2M |
| 2022-03-17 | 4,955.91 | 5,076.40 | 4,953.59 | 4,990.69 | 4,507.2M |
| 2022-03-16 | 4,766.22 | 4,879.41 | 4,630.14 | 4,863.74 | 4,527.6M |
| 2022-03-15 | 4,846.45 | 4,899.81 | 4,682.94 | 4,682.94 | 4,729.9M |
| 2022-03-14 | 5,038.30 | 5,053.94 | 4,931.55 | 4,931.55 | 3,555.2M |
| 2022-03-11 | 5,001.11 | 5,108.90 | 4,943.66 | 5,099.06 | 3,724.4M |
| 2022-03-10 | 5,080.40 | 5,098.87 | 5,051.51 | 5,062.90 | 3,358.2M |
| 2022-03-09 | 5,016.31 | 5,053.61 | 4,784.82 | 4,962.26 | 4,217.3M |
| 2022-03-08 | 5,112.64 | 5,154.57 | 4,980.09 | 4,998.43 | 3,794.7M |
| 2022-03-07 | 5,233.23 | 5,233.23 | 5,055.72 | 5,071.86 | 3,508.3M |
| 2022-03-04 | 5,265.38 | 5,317.29 | 5,248.41 | 5,274.77 | 3,857.8M |
| 2022-03-03 | 5,384.22 | 5,390.31 | 5,310.27 | 5,313.71 | 3,958.5M |
| 2022-03-02 | 5,359.18 | 5,372.48 | 5,331.98 | 5,366.76 | 2,686.9M |
| 2022-03-01 | 5,327.59 | 5,399.56 | 5,327.59 | 5,395.38 | 2,430.3M |
| 2022-02-28 | 5,312.68 | 5,324.55 | 5,257.57 | 5,314.18 | 2,861.9M |
| 2022-02-25 | 5,279.56 | 5,363.81 | 5,279.56 | 5,329.35 | 2,825.8M |
| 2022-02-24 | 5,347.65 | 5,351.52 | 5,192.19 | 5,244.39 | 3,728.8M |
| 2022-02-23 | 5,332.40 | 5,386.01 | 5,323.28 | 5,380.27 | 2,438.0M |
| 2022-02-22 | 5,404.21 | 5,404.63 | 5,299.81 | 5,321.76 | 2,728.8M |
| 2022-02-21 | 5,453.70 | 5,463.23 | 5,424.32 | 5,443.95 | 2,900.8M |
| 2022-02-18 | 5,389.24 | 5,454.67 | 5,376.95 | 5,454.25 | 2,180.7M |
| 2022-02-17 | 5,442.86 | 5,442.86 | 5,404.65 | 5,412.79 | 2,122.9M |
| 2022-02-16 | 5,438.68 | 5,452.44 | 5,421.52 | 5,436.74 | 2,021.6M |
| 2022-02-15 | 5,332.88 | 5,419.21 | 5,324.65 | 5,411.65 | 2,191.1M |
| 2022-02-14 | 5,315.28 | 5,365.26 | 5,312.03 | 5,333.12 | 2,616.1M |
| 2022-02-11 | 5,384.44 | 5,434.54 | 5,325.15 | 5,336.08 | 2,925.6M |
| 2022-02-10 | 5,444.98 | 5,444.98 | 5,386.12 | 5,414.15 | 3,111.3M |
| 2022-02-09 | 5,341.02 | 5,455.83 | 5,319.15 | 5,442.95 | 3,386.7M |
| 2022-02-08 | 5,357.76 | 5,357.76 | 5,252.10 | 5,342.91 | 3,095.1M |
| 2022-02-07 | 5,423.61 | 5,468.58 | 5,357.68 | 5,380.26 | 2,487.3M |
| 2022-01-28 | 5,439.25 | 5,464.05 | 5,347.16 | 5,355.74 | 2,380.7M |
| 2022-01-27 | 5,528.12 | 5,532.79 | 5,414.67 | 5,424.11 | 2,500.2M |
| 2022-01-26 | 5,524.83 | 5,564.73 | 5,438.40 | 5,505.82 | 2,382.0M |
| 2022-01-25 | 5,595.50 | 5,624.66 | 5,513.90 | 5,514.67 | 3,084.5M |
| 2022-01-24 | 5,610.69 | 5,655.27 | 5,580.40 | 5,617.68 | 2,491.8M |
| 2022-01-21 | 5,666.07 | 5,689.88 | 5,622.57 | 5,653.45 | 3,125.7M |
| 2022-01-20 | 5,627.19 | 5,703.00 | 5,626.61 | 5,672.42 | 2,874.3M |
| 2022-01-19 | 5,665.88 | 5,666.78 | 5,592.82 | 5,625.02 | 2,656.6M |
| 2022-01-18 | 5,622.47 | 5,683.28 | 5,592.84 | 5,658.67 | 3,432.3M |
| 2022-01-17 | 5,588.12 | 5,634.57 | 5,565.17 | 5,620.98 | 3,159.2M |
| 2022-01-14 | 5,609.39 | 5,638.80 | 5,587.76 | 5,595.54 | 3,228.6M |
| 2022-01-13 | 5,772.97 | 5,774.13 | 5,622.65 | 5,624.78 | 2,984.8M |
| 2022-01-12 | 5,724.76 | 5,780.26 | 5,716.07 | 5,773.35 | 2,748.1M |
| 2022-01-11 | 5,756.17 | 5,776.91 | 5,713.24 | 5,718.17 | 3,152.1M |
| 2022-01-10 | 5,706.86 | 5,780.22 | 5,653.67 | 5,780.05 | 3,029.2M |
| 2022-01-07 | 5,774.90 | 5,808.75 | 5,731.87 | 5,735.00 | 3,383.9M |
| 2022-01-06 | 5,834.46 | 5,853.14 | 5,719.02 | 5,779.16 | 3,374.7M |
| 2022-01-05 | 5,877.78 | 5,917.25 | 5,834.49 | 5,854.21 | 4,420.0M |
| 2022-01-04 | 5,917.73 | 5,927.57 | 5,843.35 | 5,889.49 | 4,445.4M |