5,385.73
最后更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3,831.51 | 3,846.68 | 3,825.20 | 3,846.68 | 1,722.8M |
| 2023-12-28 | 3,777.79 | 3,845.05 | 3,771.63 | 3,838.01 | 2,776.1M |
| 2023-12-27 | 3,764.96 | 3,781.13 | 3,739.94 | 3,778.91 | 1,643.5M |
| 2023-12-26 | 3,775.75 | 3,783.45 | 3,759.47 | 3,765.54 | 1,247.1M |
| 2023-12-25 | 3,771.46 | 3,784.04 | 3,766.03 | 3,777.38 | 1,160.5M |
| 2023-12-22 | 3,767.99 | 3,796.70 | 3,752.24 | 3,777.32 | 1,732.6M |
| 2023-12-21 | 3,750.92 | 3,772.46 | 3,738.25 | 3,765.71 | 1,874.1M |
| 2023-12-20 | 3,795.27 | 3,805.97 | 3,758.74 | 3,758.95 | 1,638.3M |
| 2023-12-19 | 3,790.59 | 3,806.31 | 3,772.63 | 3,793.88 | 1,372.6M |
| 2023-12-18 | 3,783.81 | 3,814.68 | 3,765.55 | 3,795.07 | 1,768.3M |
| 2023-12-15 | 3,823.25 | 3,847.55 | 3,791.89 | 3,792.34 | 1,759.6M |
| 2023-12-14 | 3,844.89 | 3,852.98 | 3,809.36 | 3,810.34 | 1,299.1M |
| 2023-12-13 | 3,866.36 | 3,866.36 | 3,828.89 | 3,829.92 | 1,680.2M |
| 2023-12-12 | 3,831.57 | 3,873.17 | 3,821.49 | 3,872.36 | 1,995.9M |
| 2023-12-11 | 3,809.60 | 3,850.13 | 3,758.58 | 3,844.30 | 2,460.8M |
| 2023-12-08 | 3,825.63 | 3,853.14 | 3,816.26 | 3,821.00 | 2,280.5M |
| 2023-12-07 | 3,812.20 | 3,841.14 | 3,787.48 | 3,829.37 | 1,894.7M |
| 2023-12-06 | 3,830.80 | 3,836.84 | 3,802.51 | 3,813.57 | 2,169.8M |
| 2023-12-05 | 3,888.30 | 3,888.30 | 3,831.97 | 3,833.72 | 1,738.9M |
| 2023-12-04 | 3,910.25 | 3,924.29 | 3,892.55 | 3,893.24 | 1,443.4M |
| 2023-12-01 | 3,896.52 | 3,920.50 | 3,879.70 | 3,911.53 | 1,947.2M |
| 2023-11-30 | 3,882.69 | 3,907.44 | 3,881.83 | 3,900.09 | 1,850.0M |
| 2023-11-29 | 3,928.18 | 3,928.18 | 3,871.87 | 3,878.62 | 1,870.2M |
| 2023-11-28 | 3,939.09 | 3,952.68 | 3,916.22 | 3,924.54 | 1,394.0M |
| 2023-11-27 | 3,975.36 | 3,975.99 | 3,917.35 | 3,940.38 | 1,935.8M |
| 2023-11-24 | 3,987.66 | 3,991.99 | 3,974.71 | 3,977.66 | 1,390.7M |
| 2023-11-23 | 3,983.59 | 3,993.53 | 3,967.67 | 3,990.24 | 1,233.5M |
| 2023-11-22 | 3,991.39 | 4,009.97 | 3,984.72 | 3,984.72 | 1,235.3M |
| 2023-11-21 | 3,997.00 | 4,029.46 | 3,993.49 | 3,998.90 | 1,787.1M |
| 2023-11-20 | 3,981.13 | 3,992.39 | 3,960.19 | 3,987.10 | 1,440.0M |
| 2023-11-17 | 3,983.44 | 3,988.75 | 3,959.87 | 3,978.33 | 1,441.0M |
| 2023-11-16 | 4,002.61 | 4,015.69 | 3,990.40 | 3,992.77 | 1,552.4M |
| 2023-11-15 | 4,006.92 | 4,027.53 | 3,998.79 | 4,007.80 | 1,725.7M |
| 2023-11-14 | 3,966.21 | 4,003.40 | 3,962.07 | 3,983.24 | 1,970.8M |
| 2023-11-13 | 3,972.72 | 3,973.31 | 3,943.15 | 3,963.73 | 1,542.1M |
| 2023-11-10 | 3,994.85 | 4,010.01 | 3,960.11 | 3,968.83 | 1,914.9M |
| 2023-11-09 | 3,991.93 | 4,016.07 | 3,988.48 | 4,004.32 | 1,917.0M |
| 2023-11-08 | 4,021.89 | 4,034.07 | 3,987.56 | 3,999.90 | 1,744.8M |
| 2023-11-07 | 4,038.17 | 4,043.56 | 4,018.12 | 4,029.85 | 1,882.7M |
| 2023-11-06 | 4,044.52 | 4,061.04 | 4,022.73 | 4,050.13 | 2,725.7M |
| 2023-11-03 | 4,015.46 | 4,026.15 | 3,997.51 | 4,008.35 | 1,729.3M |
| 2023-11-02 | 4,009.46 | 4,042.04 | 4,008.08 | 4,010.84 | 1,745.0M |
| 2023-11-01 | 4,022.12 | 4,024.89 | 3,990.03 | 4,002.87 | 1,923.0M |
| 2023-10-31 | 3,982.73 | 4,013.92 | 3,973.50 | 4,008.14 | 2,251.6M |
| 2023-10-30 | 4,027.14 | 4,029.63 | 3,959.43 | 3,985.97 | 3,335.8M |
| 2023-10-27 | 4,040.96 | 4,063.01 | 4,016.11 | 4,048.55 | 2,342.1M |
| 2023-10-26 | 4,027.91 | 4,073.88 | 4,022.71 | 4,066.93 | 1,873.3M |
| 2023-10-25 | 4,066.71 | 4,070.02 | 4,028.27 | 4,043.06 | 2,231.8M |
| 2023-10-24 | 4,049.88 | 4,061.41 | 4,007.99 | 4,034.70 | 2,382.1M |
| 2023-10-23 | 4,052.70 | 4,076.44 | 4,018.05 | 4,040.27 | 1,848.5M |
| 2023-10-20 | 4,073.49 | 4,091.19 | 4,055.45 | 4,067.40 | 2,017.0M |
| 2023-10-19 | 4,169.53 | 4,170.07 | 4,087.55 | 4,089.74 | 2,642.5M |
| 2023-10-18 | 4,188.13 | 4,216.49 | 4,182.59 | 4,185.34 | 1,834.7M |
| 2023-10-17 | 4,175.57 | 4,209.47 | 4,161.70 | 4,199.55 | 1,681.4M |
| 2023-10-16 | 4,175.77 | 4,181.27 | 4,149.47 | 4,171.20 | 1,850.1M |
| 2023-10-13 | 4,156.88 | 4,195.46 | 4,140.72 | 4,177.27 | 2,534.9M |
| 2023-10-12 | 4,163.79 | 4,196.58 | 4,146.26 | 4,186.14 | 3,240.8M |
| 2023-10-11 | 4,122.02 | 4,127.65 | 4,092.10 | 4,101.58 | 1,996.6M |
| 2023-10-10 | 4,147.09 | 4,159.25 | 4,104.02 | 4,104.63 | 1,526.0M |
| 2023-10-09 | 4,133.41 | 4,138.89 | 4,093.30 | 4,129.14 | 1,850.0M |
| 2023-09-28 | 4,182.54 | 4,192.34 | 4,154.06 | 4,157.86 | 1,510.9M |
| 2023-09-27 | 4,198.08 | 4,204.51 | 4,169.60 | 4,172.27 | 1,674.0M |
| 2023-09-26 | 4,205.06 | 4,221.27 | 4,186.37 | 4,193.00 | 1,541.2M |
| 2023-09-25 | 4,215.67 | 4,221.42 | 4,186.88 | 4,203.39 | 2,162.9M |
| 2023-09-22 | 4,166.65 | 4,228.77 | 4,156.18 | 4,225.82 | 2,305.9M |
| 2023-09-21 | 4,187.02 | 4,205.08 | 4,164.19 | 4,167.34 | 1,817.4M |
| 2023-09-20 | 4,186.10 | 4,201.44 | 4,164.81 | 4,190.97 | 1,971.2M |
| 2023-09-19 | 4,159.70 | 4,192.68 | 4,152.52 | 4,188.43 | 1,975.8M |
| 2023-09-18 | 4,149.68 | 4,165.76 | 4,127.32 | 4,162.85 | 1,582.3M |
| 2023-09-15 | 4,193.39 | 4,214.25 | 4,147.39 | 4,158.12 | 2,378.2M |
| 2023-09-14 | 4,162.29 | 4,187.82 | 4,155.28 | 4,182.30 | 2,504.9M |
| 2023-09-13 | 4,168.35 | 4,175.60 | 4,136.86 | 4,151.73 | 1,430.1M |
| 2023-09-12 | 4,190.55 | 4,192.60 | 4,157.60 | 4,163.34 | 1,244.1M |
| 2023-09-11 | 4,183.34 | 4,219.77 | 4,171.14 | 4,200.09 | 2,011.2M |
| 2023-09-08 | 4,168.44 | 4,184.12 | 4,153.19 | 4,174.35 | 1,144.1M |
| 2023-09-07 | 4,191.57 | 4,208.68 | 4,172.29 | 4,177.45 | 1,720.6M |
| 2023-09-06 | 4,174.77 | 4,204.27 | 4,164.57 | 4,199.58 | 1,497.7M |
| 2023-09-05 | 4,237.95 | 4,237.95 | 4,180.77 | 4,185.36 | 1,832.5M |
| 2023-09-04 | 4,190.52 | 4,269.32 | 4,190.52 | 4,249.89 | 2,669.6M |
| 2023-09-01 | 4,146.79 | 4,204.23 | 4,146.79 | 4,179.07 | 2,090.5M |
| 2023-08-31 | 4,159.27 | 4,191.11 | 4,126.67 | 4,127.08 | 2,266.2M |
| 2023-08-30 | 4,203.27 | 4,203.27 | 4,158.07 | 4,161.42 | 2,340.4M |
| 2023-08-29 | 4,244.46 | 4,257.47 | 4,172.01 | 4,205.61 | 3,204.1M |
| 2023-08-28 | 4,446.03 | 4,446.03 | 4,241.64 | 4,257.21 | 4,519.4M |
| 2023-08-25 | 4,145.52 | 4,214.78 | 4,143.64 | 4,189.77 | 1,915.6M |
| 2023-08-24 | 4,174.88 | 4,196.70 | 4,143.01 | 4,157.44 | 1,873.0M |
| 2023-08-23 | 4,190.06 | 4,216.92 | 4,167.49 | 4,170.93 | 1,862.7M |
| 2023-08-22 | 4,154.74 | 4,211.40 | 4,152.85 | 4,199.08 | 2,130.4M |
| 2023-08-21 | 4,231.45 | 4,231.45 | 4,138.95 | 4,138.95 | 2,296.8M |
| 2023-08-18 | 4,227.14 | 4,310.07 | 4,227.14 | 4,238.61 | 2,226.9M |
| 2023-08-17 | 4,244.55 | 4,255.15 | 4,188.04 | 4,222.84 | 2,080.8M |
| 2023-08-16 | 4,248.16 | 4,306.08 | 4,236.33 | 4,262.32 | 1,734.4M |
| 2023-08-15 | 4,210.93 | 4,279.37 | 4,210.93 | 4,270.17 | 2,236.0M |
| 2023-08-14 | 4,201.24 | 4,232.25 | 4,185.30 | 4,210.06 | 2,197.1M |
| 2023-08-11 | 4,367.65 | 4,374.32 | 4,256.18 | 4,256.18 | 2,469.6M |
| 2023-08-10 | 4,353.22 | 4,376.63 | 4,333.19 | 4,376.63 | 1,651.3M |
| 2023-08-09 | 4,351.77 | 4,383.52 | 4,351.77 | 4,367.63 | 1,596.5M |
| 2023-08-08 | 4,350.68 | 4,404.77 | 4,311.70 | 4,368.51 | 2,201.1M |
| 2023-08-07 | 4,384.37 | 4,384.37 | 4,349.80 | 4,370.69 | 2,211.1M |
| 2023-08-04 | 4,449.28 | 4,506.54 | 4,417.90 | 4,421.23 | 3,750.1M |
| 2023-08-03 | 4,325.69 | 4,410.55 | 4,299.38 | 4,403.84 | 2,770.6M |
| 2023-08-02 | 4,345.77 | 4,387.00 | 4,302.44 | 4,319.10 | 3,024.6M |
| 2023-08-01 | 4,380.34 | 4,422.39 | 4,348.43 | 4,368.66 | 2,382.0M |
| 2023-07-31 | 4,407.23 | 4,473.84 | 4,375.97 | 4,392.13 | 4,016.6M |
| 2023-07-28 | 4,198.76 | 4,400.87 | 4,195.32 | 4,383.84 | 3,996.6M |
| 2023-07-27 | 4,202.89 | 4,265.56 | 4,194.51 | 4,215.70 | 2,065.5M |
| 2023-07-26 | 4,195.15 | 4,215.32 | 4,172.71 | 4,200.16 | 1,607.8M |
| 2023-07-25 | 4,110.93 | 4,209.22 | 4,110.93 | 4,201.45 | 3,032.9M |
| 2023-07-24 | 4,039.15 | 4,066.85 | 4,031.28 | 4,046.04 | 1,085.0M |
| 2023-07-21 | 4,055.68 | 4,078.33 | 4,046.08 | 4,057.37 | 1,127.0M |
| 2023-07-20 | 4,099.91 | 4,109.79 | 4,059.73 | 4,067.14 | 1,426.4M |
| 2023-07-19 | 4,071.47 | 4,100.73 | 4,068.26 | 4,099.63 | 1,398.0M |
| 2023-07-18 | 4,111.25 | 4,111.57 | 4,082.06 | 4,087.49 | 1,668.0M |
| 2023-07-17 | 4,132.75 | 4,133.82 | 4,098.19 | 4,113.07 | 1,684.0M |
| 2023-07-14 | 4,165.06 | 4,182.51 | 4,146.79 | 4,168.80 | 1,902.4M |
| 2023-07-13 | 4,108.98 | 4,162.67 | 4,104.00 | 4,159.88 | 2,040.8M |
| 2023-07-12 | 4,112.48 | 4,141.86 | 4,100.92 | 4,105.90 | 1,505.1M |
| 2023-07-11 | 4,102.56 | 4,123.35 | 4,096.86 | 4,117.92 | 1,292.5M |
| 2023-07-10 | 4,123.92 | 4,128.07 | 4,081.73 | 4,090.22 | 1,143.8M |
| 2023-07-07 | 4,078.84 | 4,124.99 | 4,078.28 | 4,106.34 | 1,424.5M |
| 2023-07-06 | 4,099.13 | 4,134.13 | 4,079.68 | 4,089.66 | 1,676.4M |
| 2023-07-05 | 4,137.49 | 4,143.99 | 4,107.28 | 4,116.47 | 1,225.2M |
| 2023-07-04 | 4,158.63 | 4,164.58 | 4,126.08 | 4,140.99 | 1,718.7M |
| 2023-07-03 | 4,082.51 | 4,174.52 | 4,076.59 | 4,168.27 | 2,107.3M |
| 2023-06-30 | 4,046.31 | 4,094.51 | 4,045.93 | 4,075.23 | 1,535.1M |
| 2023-06-29 | 4,054.70 | 4,068.08 | 4,026.58 | 4,046.40 | 1,385.3M |
| 2023-06-28 | 4,061.02 | 4,077.56 | 4,041.48 | 4,062.34 | 1,528.1M |
| 2023-06-27 | 4,020.56 | 4,078.15 | 4,013.82 | 4,067.31 | 1,806.6M |
| 2023-06-26 | 4,075.26 | 4,075.26 | 4,010.31 | 4,019.88 | 2,264.5M |
| 2023-06-21 | 4,128.11 | 4,161.18 | 4,100.47 | 4,100.47 | 1,969.6M |
| 2023-06-20 | 4,182.56 | 4,183.17 | 4,147.25 | 4,151.89 | 1,738.3M |
| 2023-06-19 | 4,240.03 | 4,240.03 | 4,178.50 | 4,183.88 | 2,398.8M |
| 2023-06-16 | 4,262.97 | 4,272.56 | 4,240.39 | 4,252.70 | 2,046.6M |
| 2023-06-15 | 4,260.18 | 4,292.83 | 4,224.78 | 4,257.51 | 1,981.1M |
| 2023-06-14 | 4,296.39 | 4,324.01 | 4,242.23 | 4,245.24 | 2,589.4M |
| 2023-06-13 | 4,276.27 | 4,298.98 | 4,264.12 | 4,295.23 | 1,636.0M |
| 2023-06-12 | 4,322.81 | 4,324.83 | 4,273.32 | 4,279.89 | 2,591.0M |
| 2023-06-09 | 4,348.26 | 4,361.42 | 4,325.88 | 4,329.51 | 2,210.2M |
| 2023-06-08 | 4,271.65 | 4,362.66 | 4,245.08 | 4,349.17 | 2,662.7M |
| 2023-06-07 | 4,256.27 | 4,303.62 | 4,255.49 | 4,271.26 | 1,792.3M |
| 2023-06-06 | 4,249.29 | 4,332.81 | 4,239.66 | 4,247.22 | 2,270.6M |
| 2023-06-05 | 4,235.73 | 4,284.67 | 4,214.32 | 4,255.97 | 1,983.1M |
| 2023-06-02 | 4,216.59 | 4,244.55 | 4,210.69 | 4,240.75 | 1,945.4M |
| 2023-06-01 | 4,201.70 | 4,241.89 | 4,178.95 | 4,207.63 | 2,253.1M |
| 2023-05-31 | 4,218.77 | 4,218.77 | 4,191.11 | 4,207.15 | 1,985.3M |
| 2023-05-30 | 4,232.00 | 4,263.77 | 4,196.23 | 4,230.96 | 2,164.2M |
| 2023-05-29 | 4,227.92 | 4,260.56 | 4,212.55 | 4,238.97 | 2,278.5M |
| 2023-05-26 | 4,205.38 | 4,248.05 | 4,177.24 | 4,226.50 | 1,821.8M |
| 2023-05-25 | 4,198.71 | 4,212.92 | 4,163.85 | 4,207.31 | 2,506.7M |
| 2023-05-24 | 4,312.05 | 4,312.05 | 4,210.55 | 4,211.72 | 3,815.2M |
| 2023-05-23 | 4,417.88 | 4,440.17 | 4,320.38 | 4,320.38 | 2,943.6M |
| 2023-05-22 | 4,410.83 | 4,459.47 | 4,401.36 | 4,422.56 | 2,251.6M |
| 2023-05-19 | 4,469.03 | 4,471.52 | 4,411.12 | 4,420.44 | 2,621.4M |
| 2023-05-18 | 4,449.28 | 4,532.19 | 4,444.42 | 4,488.40 | 3,428.8M |
| 2023-05-17 | 4,471.87 | 4,487.41 | 4,418.06 | 4,439.40 | 2,446.7M |
| 2023-05-16 | 4,512.86 | 4,558.80 | 4,475.50 | 4,490.21 | 3,604.2M |
| 2023-05-15 | 4,426.71 | 4,528.19 | 4,345.30 | 4,516.81 | 4,842.6M |
| 2023-05-12 | 4,477.45 | 4,495.70 | 4,422.11 | 4,428.03 | 3,312.7M |
| 2023-05-11 | 4,506.18 | 4,566.06 | 4,473.29 | 4,480.71 | 3,812.1M |
| 2023-05-10 | 4,626.65 | 4,631.51 | 4,471.75 | 4,491.70 | 6,888.0M |
| 2023-05-09 | 4,715.49 | 4,801.26 | 4,629.95 | 4,645.98 | 9,223.5M |
| 2023-05-08 | 4,510.83 | 4,739.42 | 4,506.69 | 4,689.04 | 8,722.8M |
| 2023-05-05 | 4,481.11 | 4,580.48 | 4,481.11 | 4,506.05 | 6,086.3M |
| 2023-05-04 | 4,276.91 | 4,484.68 | 4,256.71 | 4,476.45 | 5,920.4M |
| 2023-04-28 | 4,265.99 | 4,346.35 | 4,246.51 | 4,311.95 | 3,355.7M |
| 2023-04-27 | 4,175.41 | 4,258.34 | 4,165.11 | 4,252.89 | 2,921.1M |
| 2023-04-26 | 4,200.89 | 4,200.89 | 4,134.48 | 4,173.69 | 3,172.5M |
| 2023-04-25 | 4,161.05 | 4,230.17 | 4,161.05 | 4,216.09 | 3,497.6M |
| 2023-04-24 | 4,164.30 | 4,202.71 | 4,149.30 | 4,157.44 | 2,755.8M |
| 2023-04-21 | 4,224.79 | 4,238.50 | 4,144.28 | 4,147.70 | 2,960.4M |
| 2023-04-20 | 4,214.49 | 4,235.81 | 4,175.56 | 4,230.14 | 2,699.7M |
| 2023-04-19 | 4,215.63 | 4,248.05 | 4,197.52 | 4,214.30 | 2,798.1M |
| 2023-04-18 | 4,156.70 | 4,241.92 | 4,153.71 | 4,216.98 | 3,689.6M |
| 2023-04-17 | 4,054.31 | 4,162.59 | 4,044.58 | 4,162.59 | 3,470.2M |
| 2023-04-14 | 4,056.27 | 4,070.12 | 4,037.86 | 4,054.46 | 1,688.9M |
| 2023-04-13 | 4,024.64 | 4,062.27 | 4,013.53 | 4,046.52 | 2,256.2M |
| 2023-04-12 | 4,011.27 | 4,047.98 | 4,005.52 | 4,033.40 | 2,511.6M |
| 2023-04-11 | 4,009.48 | 4,031.08 | 3,997.47 | 4,008.13 | 2,255.5M |
| 2023-04-10 | 3,999.28 | 4,019.70 | 3,987.26 | 4,000.76 | 2,018.3M |
| 2023-04-07 | 3,976.18 | 4,000.79 | 3,967.12 | 3,992.88 | 1,481.5M |
| 2023-04-06 | 3,983.06 | 3,986.26 | 3,964.11 | 3,972.97 | 1,782.5M |
| 2023-04-04 | 3,959.75 | 3,990.81 | 3,953.15 | 3,990.81 | 2,602.7M |
| 2023-04-03 | 3,922.38 | 3,963.51 | 3,920.62 | 3,958.93 | 2,325.4M |
| 2023-03-31 | 3,923.33 | 3,954.69 | 3,915.57 | 3,921.71 | 2,028.1M |
| 2023-03-30 | 3,912.91 | 3,932.29 | 3,871.85 | 3,922.03 | 1,983.6M |
| 2023-03-29 | 3,936.26 | 3,939.14 | 3,894.78 | 3,905.34 | 1,619.5M |
| 2023-03-28 | 3,922.11 | 3,932.01 | 3,902.88 | 3,921.20 | 1,583.7M |
| 2023-03-27 | 3,949.16 | 3,949.16 | 3,889.26 | 3,914.76 | 2,281.0M |
| 2023-03-24 | 3,990.91 | 3,990.91 | 3,950.32 | 3,952.71 | 1,889.4M |
| 2023-03-23 | 3,945.39 | 3,995.42 | 3,940.07 | 3,995.25 | 1,963.1M |
| 2023-03-22 | 3,947.35 | 3,972.14 | 3,936.47 | 3,954.99 | 1,948.1M |
| 2023-03-21 | 3,954.05 | 3,986.79 | 3,925.67 | 3,934.04 | 2,285.2M |
| 2023-03-20 | 3,949.59 | 4,001.55 | 3,939.81 | 3,942.95 | 3,046.6M |
| 2023-03-17 | 3,937.73 | 3,996.36 | 3,930.70 | 3,952.21 | 3,001.9M |
| 2023-03-16 | 3,896.71 | 3,951.59 | 3,889.41 | 3,914.73 | 3,345.4M |
| 2023-03-15 | 3,916.35 | 3,930.40 | 3,909.17 | 3,921.69 | 1,924.5M |
| 2023-03-14 | 3,914.13 | 3,917.52 | 3,868.52 | 3,886.85 | 1,796.2M |
| 2023-03-13 | 3,893.41 | 3,935.27 | 3,891.76 | 3,934.25 | 1,772.8M |
| 2023-03-10 | 3,937.04 | 3,956.14 | 3,900.21 | 3,901.21 | 1,943.9M |
| 2023-03-09 | 3,983.81 | 3,995.62 | 3,958.24 | 3,962.14 | 1,907.6M |
| 2023-03-08 | 3,983.10 | 3,983.10 | 3,956.95 | 3,981.67 | 2,007.3M |
| 2023-03-07 | 4,009.17 | 4,087.14 | 3,998.88 | 4,002.04 | 4,261.7M |
| 2023-03-06 | 4,061.17 | 4,069.98 | 4,004.20 | 4,008.49 | 2,479.1M |
| 2023-03-03 | 4,037.00 | 4,066.16 | 4,023.93 | 4,062.55 | 2,585.6M |
| 2023-03-02 | 4,010.27 | 4,034.31 | 4,004.52 | 4,026.77 | 1,616.5M |
| 2023-03-01 | 3,958.62 | 4,018.65 | 3,952.72 | 4,016.81 | 1,958.6M |
| 2023-02-28 | 3,943.17 | 3,965.70 | 3,928.63 | 3,961.26 | 1,314.2M |
| 2023-02-27 | 3,947.68 | 3,958.40 | 3,932.08 | 3,937.82 | 1,189.1M |
| 2023-02-24 | 3,992.84 | 3,994.96 | 3,951.37 | 3,957.17 | 1,380.8M |
| 2023-02-23 | 3,988.54 | 4,027.71 | 3,984.51 | 3,991.07 | 1,387.1M |
| 2023-02-22 | 4,002.84 | 4,014.44 | 3,986.65 | 3,989.13 | 1,175.1M |
| 2023-02-21 | 4,002.69 | 4,018.81 | 3,987.90 | 4,018.78 | 1,597.2M |
| 2023-02-20 | 3,917.40 | 4,009.62 | 3,917.40 | 4,009.62 | 2,326.0M |
| 2023-02-17 | 3,922.49 | 3,946.60 | 3,898.77 | 3,899.32 | 1,562.9M |
| 2023-02-16 | 3,945.18 | 3,985.93 | 3,915.85 | 3,929.06 | 1,830.9M |
| 2023-02-15 | 3,972.18 | 3,973.03 | 3,937.85 | 3,943.07 | 1,265.1M |
| 2023-02-14 | 3,961.48 | 3,975.31 | 3,954.70 | 3,973.83 | 1,217.0M |
| 2023-02-13 | 3,950.20 | 3,961.24 | 3,919.84 | 3,957.96 | 1,879.4M |
| 2023-02-10 | 3,961.04 | 3,961.89 | 3,943.47 | 3,957.28 | 1,129.2M |
| 2023-02-09 | 3,928.32 | 3,967.46 | 3,926.50 | 3,966.27 | 1,429.9M |
| 2023-02-08 | 3,946.77 | 3,960.39 | 3,929.35 | 3,931.16 | 1,157.3M |
| 2023-02-07 | 3,944.55 | 3,954.79 | 3,931.00 | 3,943.94 | 1,244.0M |
| 2023-02-06 | 3,945.36 | 3,945.41 | 3,919.62 | 3,930.81 | 1,726.2M |
| 2023-02-03 | 3,995.24 | 3,995.24 | 3,952.26 | 3,969.15 | 1,752.7M |
| 2023-02-02 | 4,059.99 | 4,059.99 | 4,001.07 | 4,006.72 | 2,150.3M |
| 2023-02-01 | 4,028.23 | 4,042.06 | 3,994.21 | 4,040.42 | 1,971.9M |
| 2023-01-31 | 4,059.68 | 4,079.20 | 4,014.69 | 4,017.70 | 1,719.8M |
| 2023-01-30 | 4,135.43 | 4,138.80 | 4,051.38 | 4,053.26 | 2,338.6M |
| 2023-01-20 | 4,074.06 | 4,085.07 | 4,052.23 | 4,081.66 | 1,569.1M |
| 2023-01-19 | 4,044.90 | 4,068.37 | 4,031.40 | 4,068.37 | 1,399.2M |
| 2023-01-18 | 4,047.58 | 4,063.52 | 4,037.40 | 4,052.10 | 1,489.7M |
| 2023-01-17 | 4,061.34 | 4,067.98 | 4,030.64 | 4,057.26 | 1,765.3M |
| 2023-01-16 | 4,065.54 | 4,119.88 | 4,050.85 | 4,064.79 | 3,232.2M |
| 2023-01-13 | 4,006.26 | 4,062.40 | 3,997.46 | 4,062.40 | 1,800.4M |
| 2023-01-12 | 3,996.52 | 4,001.52 | 3,970.56 | 4,000.60 | 1,436.2M |
| 2023-01-11 | 3,962.89 | 4,007.44 | 3,960.40 | 3,984.94 | 1,618.9M |
| 2023-01-10 | 4,004.64 | 4,005.59 | 3,955.13 | 3,956.40 | 1,825.3M |
| 2023-01-09 | 3,993.80 | 4,016.76 | 3,977.81 | 4,005.25 | 1,785.9M |
| 2023-01-06 | 3,984.75 | 3,995.26 | 3,964.64 | 3,978.55 | 1,709.2M |
| 2023-01-05 | 3,983.97 | 4,006.00 | 3,971.93 | 3,982.78 | 1,940.0M |
| 2023-01-04 | 3,909.61 | 3,970.89 | 3,903.09 | 3,966.39 | 2,330.4M |
| 2023-01-03 | 3,895.56 | 3,908.47 | 3,842.98 | 3,902.39 | 2,096.2M |