3,899.59
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 | 3,265.97 | 3,278.77 | 3,262.23 | 3,266.78 | 10,457.0M |
| 2022-12-29 | 3,252.20 | 3,263.61 | 3,238.91 | 3,254.08 | 10,942.6M |
| 2022-12-28 | 3,263.24 | 3,278.46 | 3,253.61 | 3,266.82 | 11,457.9M |
| 2022-12-27 | 3,252.60 | 3,274.35 | 3,248.79 | 3,270.96 | 10,830.1M |
| 2022-12-26 | 3,223.66 | 3,247.40 | 3,222.82 | 3,237.97 | 10,027.8M |
| 2022-12-23 | 3,212.04 | 3,239.75 | 3,207.04 | 3,222.36 | 9,268.0M |
| 2022-12-22 | 3,262.62 | 3,274.05 | 3,219.69 | 3,231.55 | 11,387.1M |
| 2022-12-21 | 3,248.81 | 3,259.33 | 3,232.04 | 3,240.43 | 9,054.0M |
| 2022-12-20 | 3,274.74 | 3,277.71 | 3,227.76 | 3,242.70 | 11,156.6M |
| 2022-12-19 | 3,345.27 | 3,351.74 | 3,272.52 | 3,285.03 | 14,344.4M |
| 2022-12-16 | 3,329.92 | 3,354.25 | 3,327.78 | 3,348.79 | 12,683.2M |
| 2022-12-15 | 3,354.07 | 3,358.04 | 3,331.54 | 3,345.67 | 11,632.6M |
| 2022-12-14 | 3,354.58 | 3,368.89 | 3,343.89 | 3,353.59 | 13,188.9M |
| 2022-12-13 | 3,354.38 | 3,363.95 | 3,345.24 | 3,350.37 | 14,085.4M |
| 2022-12-12 | 3,373.70 | 3,376.52 | 3,351.71 | 3,354.73 | 17,585.1M |
| 2022-12-09 | 3,369.31 | 3,395.72 | 3,354.09 | 3,389.43 | 20,929.5M |
| 2022-12-08 | 3,364.20 | 3,378.74 | 3,355.67 | 3,368.12 | 16,137.0M |
| 2022-12-07 | 3,376.34 | 3,402.19 | 3,356.95 | 3,368.87 | 19,033.1M |
| 2022-12-06 | 3,367.48 | 3,402.66 | 3,362.35 | 3,385.76 | 20,674.8M |
| 2022-12-05 | 3,345.46 | 3,383.36 | 3,338.53 | 3,381.09 | 25,439.7M |
| 2022-12-02 | 3,327.34 | 3,334.29 | 3,307.89 | 3,314.78 | 15,044.7M |
| 2022-12-01 | 3,360.30 | 3,374.23 | 3,332.19 | 3,333.05 | 20,407.1M |
| 2022-11-30 | 3,301.99 | 3,325.09 | 3,296.56 | 3,312.49 | 19,804.7M |
| 2022-11-29 | 3,246.59 | 3,316.94 | 3,246.59 | 3,312.44 | 21,839.9M |
| 2022-11-28 | 3,196.56 | 3,225.32 | 3,172.09 | 3,222.29 | 16,841.7M |
| 2022-11-25 | 3,233.07 | 3,267.44 | 3,225.53 | 3,256.09 | 17,874.0M |
| 2022-11-24 | 3,261.13 | 3,272.92 | 3,235.15 | 3,238.84 | 13,750.3M |
| 2022-11-23 | 3,236.03 | 3,263.99 | 3,233.36 | 3,250.23 | 18,781.8M |
| 2022-11-22 | 3,230.92 | 3,273.55 | 3,223.59 | 3,242.24 | 18,323.0M |
| 2022-11-21 | 3,229.04 | 3,232.92 | 3,202.51 | 3,232.02 | 12,527.3M |
| 2022-11-18 | 3,273.99 | 3,284.77 | 3,253.84 | 3,254.18 | 15,026.7M |
| 2022-11-17 | 3,270.99 | 3,272.30 | 3,238.63 | 3,272.30 | 14,531.8M |
| 2022-11-16 | 3,299.42 | 3,313.59 | 3,277.76 | 3,283.08 | 15,737.1M |
| 2022-11-15 | 3,239.66 | 3,305.40 | 3,233.13 | 3,300.95 | 18,365.7M |
| 2022-11-14 | 3,260.65 | 3,287.30 | 3,234.44 | 3,243.69 | 20,487.6M |
| 2022-11-11 | 3,246.21 | 3,274.02 | 3,213.12 | 3,238.74 | 22,922.6M |
| 2022-11-10 | 3,159.01 | 3,181.97 | 3,150.57 | 3,168.17 | 14,009.4M |
| 2022-11-09 | 3,203.31 | 3,211.34 | 3,176.37 | 3,179.20 | 12,217.2M |
| 2022-11-08 | 3,217.71 | 3,219.81 | 3,182.27 | 3,201.83 | 13,690.6M |
| 2022-11-07 | 3,202.59 | 3,231.64 | 3,194.36 | 3,218.83 | 17,716.2M |
| 2022-11-04 | 3,122.27 | 3,226.67 | 3,122.27 | 3,214.35 | 18,800.4M |
| 2022-11-03 | 3,117.70 | 3,140.35 | 3,109.07 | 3,124.72 | 14,296.3M |
| 2022-11-02 | 3,097.95 | 3,162.72 | 3,090.11 | 3,143.41 | 18,340.3M |
| 2022-11-01 | 3,023.23 | 3,109.70 | 3,021.65 | 3,109.65 | 18,858.7M |
| 2022-10-31 | 3,013.21 | 3,052.03 | 3,003.39 | 3,015.83 | 17,224.5M |
| 2022-10-28 | 3,092.13 | 3,103.50 | 3,034.35 | 3,041.65 | 15,674.9M |
| 2022-10-27 | 3,136.30 | 3,153.56 | 3,109.42 | 3,111.61 | 14,486.8M |
| 2022-10-26 | 3,107.12 | 3,163.16 | 3,107.12 | 3,127.71 | 14,742.5M |
| 2022-10-25 | 3,096.93 | 3,140.49 | 3,076.18 | 3,107.39 | 13,855.5M |
| 2022-10-24 | 3,176.89 | 3,210.81 | 3,094.78 | 3,106.78 | 16,656.5M |
| 2022-10-21 | 3,190.92 | 3,206.39 | 3,171.38 | 3,185.70 | 13,351.5M |
| 2022-10-20 | 3,182.14 | 3,228.85 | 3,168.22 | 3,187.32 | 12,438.9M |
| 2022-10-19 | 3,240.94 | 3,250.87 | 3,203.98 | 3,203.98 | 11,386.9M |
| 2022-10-18 | 3,268.24 | 3,271.16 | 3,242.72 | 3,249.09 | 12,096.7M |
| 2022-10-17 | 3,235.58 | 3,260.29 | 3,223.91 | 3,257.07 | 13,689.1M |
| 2022-10-14 | 3,204.85 | 3,265.80 | 3,204.85 | 3,250.18 | 14,756.9M |
| 2022-10-13 | 3,184.03 | 3,205.51 | 3,177.31 | 3,182.42 | 13,239.3M |
| 2022-10-12 | 3,159.78 | 3,205.46 | 3,105.00 | 3,205.22 | 13,515.5M |
| 2022-10-11 | 3,163.13 | 3,173.98 | 3,138.71 | 3,163.40 | 11,582.5M |
| 2022-10-10 | 3,220.87 | 3,221.44 | 3,151.69 | 3,157.04 | 13,865.8M |
| 2022-09-30 | 3,233.65 | 3,251.23 | 3,216.11 | 3,218.03 | 10,805.0M |
| 2022-09-29 | 3,260.38 | 3,273.40 | 3,215.16 | 3,231.54 | 12,459.1M |
| 2022-09-28 | 3,281.48 | 3,281.48 | 3,233.48 | 3,234.93 | 12,046.9M |
| 2022-09-27 | 3,250.94 | 3,289.00 | 3,240.18 | 3,288.75 | 12,092.8M |
| 2022-09-26 | 3,255.65 | 3,298.97 | 3,242.69 | 3,246.23 | 14,092.7M |
| 2022-09-23 | 3,290.96 | 3,313.13 | 3,260.09 | 3,279.16 | 12,806.6M |
| 2022-09-22 | 3,287.59 | 3,314.48 | 3,280.56 | 3,294.71 | 11,808.6M |
| 2022-09-21 | 3,312.90 | 3,325.09 | 3,287.87 | 3,310.02 | 12,077.4M |
| 2022-09-20 | 3,331.36 | 3,341.83 | 3,312.03 | 3,321.36 | 11,385.8M |
| 2022-09-19 | 3,320.61 | 3,336.26 | 3,300.88 | 3,316.53 | 13,439.9M |
| 2022-09-16 | 3,394.15 | 3,400.44 | 3,323.39 | 3,323.39 | 18,190.7M |
| 2022-09-15 | 3,451.27 | 3,459.82 | 3,381.79 | 3,406.78 | 17,608.5M |
| 2022-09-14 | 3,426.61 | 3,456.12 | 3,424.24 | 3,438.99 | 13,390.2M |
| 2022-09-13 | 3,478.97 | 3,487.01 | 3,465.19 | 3,470.29 | 15,451.1M |
| 2022-09-09 | 3,435.27 | 3,472.00 | 3,429.87 | 3,467.55 | 16,041.6M |
| 2022-09-08 | 3,434.83 | 3,447.40 | 3,426.17 | 3,427.83 | 14,818.8M |
| 2022-09-07 | 3,420.19 | 3,442.06 | 3,416.45 | 3,433.72 | 15,692.9M |
| 2022-09-06 | 3,397.01 | 3,435.83 | 3,393.02 | 3,434.69 | 17,199.2M |
| 2022-09-05 | 3,374.93 | 3,387.48 | 3,357.35 | 3,387.48 | 14,632.4M |
| 2022-09-02 | 3,398.26 | 3,402.34 | 3,366.96 | 3,381.38 | 12,613.1M |
| 2022-09-01 | 3,408.34 | 3,426.80 | 3,391.25 | 3,393.63 | 14,087.3M |
| 2022-08-31 | 3,412.93 | 3,447.46 | 3,391.85 | 3,416.30 | 18,874.7M |
| 2022-08-30 | 3,438.66 | 3,443.92 | 3,407.06 | 3,425.32 | 14,789.2M |
| 2022-08-29 | 3,405.55 | 3,439.33 | 3,402.28 | 3,439.33 | 14,790.0M |
| 2022-08-26 | 3,459.42 | 3,474.29 | 3,440.04 | 3,444.48 | 15,570.4M |
| 2022-08-25 | 3,420.75 | 3,456.12 | 3,400.17 | 3,452.74 | 17,344.3M |
| 2022-08-24 | 3,473.91 | 3,482.57 | 3,408.92 | 3,411.46 | 18,414.5M |
| 2022-08-23 | 3,478.72 | 3,485.94 | 3,459.46 | 3,471.79 | 15,952.5M |
| 2022-08-22 | 3,450.23 | 3,486.21 | 3,448.36 | 3,483.65 | 16,043.6M |
| 2022-08-19 | 3,479.70 | 3,490.09 | 3,462.54 | 3,462.66 | 16,364.9M |
| 2022-08-18 | 3,499.94 | 3,505.99 | 3,477.36 | 3,482.94 | 14,037.0M |
| 2022-08-17 | 3,494.50 | 3,512.79 | 3,471.51 | 3,507.77 | 16,081.8M |
| 2022-08-16 | 3,499.02 | 3,513.15 | 3,484.51 | 3,490.55 | 14,536.0M |
| 2022-08-15 | 3,489.60 | 3,515.82 | 3,482.55 | 3,494.81 | 15,011.0M |
| 2022-08-12 | 3,492.27 | 3,508.99 | 3,488.63 | 3,499.55 | 15,605.5M |
| 2022-08-11 | 3,453.66 | 3,499.89 | 3,444.32 | 3,499.89 | 15,933.8M |
| 2022-08-10 | 3,461.53 | 3,475.09 | 3,424.86 | 3,437.65 | 12,875.8M |
| 2022-08-09 | 3,454.36 | 3,469.14 | 3,444.53 | 3,467.39 | 12,835.7M |
| 2022-08-08 | 3,445.29 | 3,457.75 | 3,440.52 | 3,456.55 | 12,871.5M |
| 2022-08-05 | 3,415.85 | 3,457.75 | 3,406.34 | 3,455.69 | 14,229.8M |
| 2022-08-04 | 3,399.01 | 3,411.67 | 3,375.22 | 3,407.97 | 13,214.3M |
| 2022-08-03 | 3,406.95 | 3,436.07 | 3,375.26 | 3,381.14 | 16,464.5M |
| 2022-08-02 | 3,444.83 | 3,444.83 | 3,370.11 | 3,403.10 | 20,270.6M |
| 2022-08-01 | 3,465.50 | 3,482.24 | 3,439.24 | 3,476.06 | 14,964.5M |
| 2022-07-29 | 3,509.16 | 3,526.68 | 3,464.76 | 3,472.34 | 15,790.7M |
| 2022-07-28 | 3,522.06 | 3,541.20 | 3,507.93 | 3,510.03 | 14,479.5M |
| 2022-07-27 | 3,513.19 | 3,517.59 | 3,501.61 | 3,509.10 | 12,253.8M |
| 2022-07-26 | 3,495.13 | 3,529.04 | 3,490.79 | 3,519.78 | 12,901.5M |
| 2022-07-25 | 3,513.72 | 3,515.58 | 3,482.23 | 3,489.57 | 13,739.9M |
| 2022-07-22 | 3,524.05 | 3,542.80 | 3,490.19 | 3,515.07 | 15,405.0M |
| 2022-07-21 | 3,547.57 | 3,551.55 | 3,516.48 | 3,516.48 | 17,893.2M |
| 2022-07-20 | 3,549.37 | 3,566.46 | 3,544.51 | 3,557.60 | 15,719.5M |
| 2022-07-19 | 3,540.31 | 3,540.71 | 3,507.34 | 3,533.92 | 16,841.1M |
| 2022-07-18 | 3,503.70 | 3,543.89 | 3,481.87 | 3,541.79 | 18,959.6M |
| 2022-07-15 | 3,529.94 | 3,569.39 | 3,493.85 | 3,493.85 | 20,825.4M |
| 2022-07-14 | 3,548.17 | 3,573.41 | 3,530.12 | 3,551.25 | 19,784.2M |
| 2022-07-13 | 3,552.68 | 3,571.02 | 3,536.49 | 3,555.82 | 18,249.8M |
| 2022-07-12 | 3,581.09 | 3,598.09 | 3,547.53 | 3,554.78 | 18,606.8M |
| 2022-07-11 | 3,617.94 | 3,617.94 | 3,565.43 | 3,583.34 | 19,766.7M |
| 2022-07-08 | 3,669.02 | 3,675.96 | 3,633.95 | 3,634.50 | 18,091.0M |
| 2022-07-07 | 3,637.36 | 3,662.32 | 3,609.97 | 3,648.09 | 19,259.3M |
| 2022-07-06 | 3,687.53 | 3,688.22 | 3,616.43 | 3,641.38 | 22,985.5M |
| 2022-07-05 | 3,704.23 | 3,721.20 | 3,663.87 | 3,700.55 | 23,992.3M |
| 2022-07-04 | 3,667.73 | 3,697.54 | 3,647.48 | 3,697.54 | 20,222.8M |
| 2022-07-01 | 3,697.08 | 3,702.07 | 3,667.92 | 3,677.95 | 19,382.2M |
| 2022-06-30 | 3,640.09 | 3,717.73 | 3,640.09 | 3,693.56 | 20,879.9M |
| 2022-06-29 | 3,681.89 | 3,702.59 | 3,637.86 | 3,643.38 | 24,839.2M |
| 2022-06-28 | 3,654.75 | 3,698.52 | 3,632.64 | 3,694.45 | 23,515.6M |
| 2022-06-27 | 3,636.58 | 3,673.54 | 3,636.58 | 3,655.10 | 23,696.6M |
| 2022-06-24 | 3,586.23 | 3,626.40 | 3,585.15 | 3,618.54 | 22,358.8M |
| 2022-06-23 | 3,528.98 | 3,581.20 | 3,520.21 | 3,581.20 | 23,572.8M |
| 2022-06-22 | 3,574.79 | 3,575.77 | 3,524.52 | 3,525.46 | 21,768.0M |
| 2022-06-21 | 3,576.78 | 3,595.78 | 3,539.78 | 3,570.51 | 22,459.2M |
| 2022-06-20 | 3,584.22 | 3,605.23 | 3,554.52 | 3,579.31 | 23,835.7M |
| 2022-06-17 | 3,519.94 | 3,590.84 | 3,519.94 | 3,583.40 | 22,805.3M |
| 2022-06-16 | 3,572.77 | 3,586.57 | 3,536.07 | 3,541.79 | 25,629.6M |
| 2022-06-15 | 3,541.21 | 3,633.07 | 3,540.91 | 3,570.24 | 33,710.7M |
| 2022-06-14 | 3,467.61 | 3,542.17 | 3,438.82 | 3,541.08 | 26,023.5M |
| 2022-06-13 | 3,509.27 | 3,525.47 | 3,478.33 | 3,504.62 | 25,680.9M |
| 2022-06-10 | 3,467.45 | 3,547.59 | 3,462.72 | 3,545.12 | 26,394.5M |
| 2022-06-09 | 3,513.92 | 3,530.91 | 3,478.63 | 3,495.13 | 24,226.7M |
| 2022-06-08 | 3,493.09 | 3,523.22 | 3,469.36 | 3,518.04 | 23,798.7M |
| 2022-06-07 | 3,475.95 | 3,502.47 | 3,468.04 | 3,488.31 | 21,488.6M |
| 2022-06-06 | 3,425.06 | 3,476.06 | 3,404.04 | 3,475.21 | 22,573.8M |
| 2022-06-02 | 3,403.36 | 3,426.99 | 3,396.81 | 3,425.68 | 17,859.9M |
| 2022-06-01 | 3,424.30 | 3,428.43 | 3,394.92 | 3,416.78 | 17,752.3M |
| 2022-05-31 | 3,391.10 | 3,433.38 | 3,381.92 | 3,430.74 | 18,815.6M |
| 2022-05-30 | 3,383.12 | 3,392.28 | 3,365.13 | 3,388.66 | 16,849.3M |
| 2022-05-27 | 3,379.48 | 3,400.01 | 3,352.23 | 3,369.11 | 17,745.5M |
| 2022-05-26 | 3,351.63 | 3,376.61 | 3,315.96 | 3,363.07 | 19,289.3M |
| 2022-05-25 | 3,314.24 | 3,346.93 | 3,312.34 | 3,346.72 | 17,280.2M |
| 2022-05-24 | 3,396.61 | 3,401.94 | 3,313.86 | 3,313.86 | 21,290.6M |
| 2022-05-23 | 3,408.75 | 3,408.75 | 3,373.98 | 3,395.09 | 18,184.2M |
| 2022-05-20 | 3,356.73 | 3,405.23 | 3,356.73 | 3,405.23 | 19,496.6M |
| 2022-05-19 | 3,286.16 | 3,342.64 | 3,282.07 | 3,342.64 | 16,092.9M |
| 2022-05-18 | 3,348.36 | 3,350.89 | 3,310.41 | 3,329.77 | 15,099.1M |
| 2022-05-17 | 3,315.21 | 3,342.89 | 3,300.69 | 3,342.89 | 15,893.0M |
| 2022-05-16 | 3,348.08 | 3,350.66 | 3,299.93 | 3,310.24 | 16,179.4M |
| 2022-05-13 | 3,315.56 | 3,336.93 | 3,304.21 | 3,329.68 | 15,566.7M |
| 2022-05-12 | 3,291.95 | 3,319.76 | 3,277.48 | 3,298.70 | 16,124.9M |
| 2022-05-11 | 3,275.89 | 3,355.43 | 3,275.11 | 3,310.16 | 21,761.0M |
| 2022-05-10 | 3,196.03 | 3,288.37 | 3,188.18 | 3,277.72 | 19,463.9M |
| 2022-05-09 | 3,235.43 | 3,259.08 | 3,221.90 | 3,240.84 | 14,114.1M |
| 2022-05-06 | 3,274.02 | 3,287.04 | 3,245.16 | 3,250.94 | 17,783.7M |
| 2022-05-05 | 3,322.12 | 3,357.18 | 3,318.95 | 3,336.98 | 20,339.8M |
| 2022-04-29 | 3,264.84 | 3,328.76 | 3,239.26 | 3,325.55 | 22,821.4M |
| 2022-04-28 | 3,212.26 | 3,268.99 | 3,207.45 | 3,253.20 | 19,934.1M |
| 2022-04-27 | 3,122.98 | 3,227.41 | 3,122.28 | 3,226.76 | 22,624.5M |
| 2022-04-26 | 3,181.32 | 3,216.19 | 3,132.50 | 3,141.09 | 21,174.0M |
| 2022-04-25 | 3,283.70 | 3,299.82 | 3,177.63 | 3,177.63 | 23,089.6M |
| 2022-04-22 | 3,309.46 | 3,366.06 | 3,302.00 | 3,347.21 | 16,871.3M |
| 2022-04-21 | 3,389.31 | 3,418.11 | 3,321.86 | 3,334.52 | 18,699.8M |
| 2022-04-20 | 3,451.11 | 3,453.88 | 3,396.90 | 3,405.03 | 17,063.3M |
| 2022-04-19 | 3,462.76 | 3,480.19 | 3,434.41 | 3,454.52 | 16,237.5M |
| 2022-04-18 | 3,463.11 | 3,478.07 | 3,438.68 | 3,468.34 | 17,385.6M |
| 2022-04-15 | 3,479.77 | 3,513.32 | 3,475.79 | 3,494.15 | 20,226.1M |
| 2022-04-14 | 3,474.48 | 3,518.01 | 3,467.55 | 3,499.19 | 18,328.4M |
| 2022-04-13 | 3,461.80 | 3,494.72 | 3,447.30 | 3,452.18 | 19,199.7M |
| 2022-04-12 | 3,424.17 | 3,479.70 | 3,395.66 | 3,478.33 | 20,770.7M |
| 2022-04-11 | 3,506.94 | 3,506.94 | 3,412.99 | 3,423.88 | 21,594.4M |
| 2022-04-08 | 3,505.15 | 3,529.54 | 3,474.46 | 3,523.81 | 20,843.7M |
| 2022-04-07 | 3,531.06 | 3,560.51 | 3,500.33 | 3,501.93 | 20,234.3M |
| 2022-04-06 | 3,540.71 | 3,555.68 | 3,520.47 | 3,549.17 | 22,131.4M |
| 2022-04-01 | 3,500.68 | 3,569.10 | 3,494.05 | 3,558.87 | 18,768.3M |
| 2022-03-31 | 3,529.94 | 3,542.95 | 3,515.09 | 3,519.89 | 18,938.5M |
| 2022-03-30 | 3,484.91 | 3,543.98 | 3,482.38 | 3,543.98 | 18,194.1M |
| 2022-03-29 | 3,480.29 | 3,498.09 | 3,459.04 | 3,466.27 | 14,855.1M |
| 2022-03-28 | 3,442.55 | 3,494.15 | 3,416.59 | 3,477.02 | 16,982.5M |
| 2022-03-25 | 3,530.48 | 3,540.00 | 3,479.53 | 3,480.14 | 15,551.9M |
| 2022-03-24 | 3,533.94 | 3,553.01 | 3,513.31 | 3,534.23 | 15,923.9M |
| 2022-03-23 | 3,546.71 | 3,565.33 | 3,529.62 | 3,554.78 | 16,667.6M |
| 2022-03-22 | 3,533.18 | 3,563.47 | 3,523.02 | 3,540.40 | 17,717.4M |
| 2022-03-21 | 3,548.30 | 3,556.99 | 3,505.21 | 3,538.14 | 18,148.1M |
| 2022-03-18 | 3,494.03 | 3,553.77 | 3,482.83 | 3,544.57 | 20,307.5M |
| 2022-03-17 | 3,513.98 | 3,558.97 | 3,493.33 | 3,505.19 | 23,210.7M |
| 2022-03-16 | 3,374.35 | 3,465.28 | 3,283.88 | 3,455.91 | 25,520.7M |
| 2022-03-15 | 3,457.83 | 3,474.83 | 3,321.31 | 3,321.31 | 27,473.2M |
| 2022-03-14 | 3,548.23 | 3,583.66 | 3,498.85 | 3,498.85 | 18,167.0M |
| 2022-03-11 | 3,540.16 | 3,603.75 | 3,493.44 | 3,595.93 | 21,275.5M |
| 2022-03-10 | 3,607.90 | 3,620.39 | 3,579.23 | 3,583.61 | 20,841.3M |
| 2022-03-09 | 3,587.05 | 3,606.32 | 3,411.76 | 3,536.23 | 27,145.7M |
| 2022-03-08 | 3,657.74 | 3,673.81 | 3,565.54 | 3,574.29 | 24,616.2M |
| 2022-03-07 | 3,731.93 | 3,731.93 | 3,641.90 | 3,655.21 | 22,826.3M |
| 2022-03-04 | 3,758.33 | 3,777.17 | 3,736.47 | 3,747.64 | 21,157.9M |
| 2022-03-03 | 3,808.52 | 3,813.30 | 3,778.52 | 3,785.70 | 23,399.1M |
| 2022-03-02 | 3,793.25 | 3,798.85 | 3,777.71 | 3,795.18 | 17,190.7M |
| 2022-03-01 | 3,789.39 | 3,813.09 | 3,782.79 | 3,809.92 | 17,713.3M |
| 2022-02-28 | 3,759.10 | 3,776.45 | 3,734.14 | 3,776.45 | 19,444.0M |
| 2022-02-25 | 3,757.66 | 3,795.32 | 3,751.30 | 3,762.54 | 21,349.8M |
| 2022-02-24 | 3,781.45 | 3,797.79 | 3,702.20 | 3,735.48 | 26,459.0M |
| 2022-02-23 | 3,770.99 | 3,804.52 | 3,769.18 | 3,802.33 | 17,351.6M |
| 2022-02-22 | 3,785.26 | 3,785.39 | 3,747.53 | 3,767.22 | 17,354.7M |
| 2022-02-21 | 3,813.69 | 3,815.19 | 3,790.11 | 3,809.02 | 15,608.0M |
| 2022-02-18 | 3,772.13 | 3,817.52 | 3,766.87 | 3,817.52 | 15,853.1M |
| 2022-02-17 | 3,782.08 | 3,806.61 | 3,772.57 | 3,789.60 | 15,754.5M |
| 2022-02-16 | 3,779.96 | 3,798.79 | 3,772.41 | 3,781.78 | 14,329.8M |
| 2022-02-15 | 3,736.05 | 3,766.25 | 3,731.91 | 3,764.49 | 14,732.9M |
| 2022-02-14 | 3,763.76 | 3,770.46 | 3,722.09 | 3,736.79 | 17,959.9M |
| 2022-02-11 | 3,787.43 | 3,824.55 | 3,775.69 | 3,780.12 | 20,670.2M |
| 2022-02-10 | 3,800.89 | 3,807.76 | 3,779.32 | 3,803.31 | 20,822.4M |
| 2022-02-09 | 3,764.65 | 3,804.09 | 3,755.64 | 3,797.77 | 20,395.4M |
| 2022-02-08 | 3,749.77 | 3,766.24 | 3,695.65 | 3,765.67 | 21,724.0M |
| 2022-02-07 | 3,729.93 | 3,763.36 | 3,729.53 | 3,752.23 | 19,287.0M |
| 2022-01-28 | 3,743.48 | 3,753.51 | 3,670.92 | 3,674.64 | 16,739.4M |
| 2022-01-27 | 3,793.24 | 3,793.50 | 3,724.65 | 3,727.39 | 15,788.1M |
| 2022-01-26 | 3,778.89 | 3,798.67 | 3,748.67 | 3,792.71 | 14,671.4M |
| 2022-01-25 | 3,842.77 | 3,854.95 | 3,766.63 | 3,766.63 | 17,919.8M |
| 2022-01-24 | 3,839.61 | 3,870.11 | 3,830.81 | 3,860.69 | 15,181.5M |
| 2022-01-21 | 3,879.81 | 3,882.41 | 3,846.88 | 3,857.48 | 17,875.6M |
| 2022-01-20 | 3,870.81 | 3,907.51 | 3,864.51 | 3,888.99 | 21,029.8M |
| 2022-01-19 | 3,882.29 | 3,894.27 | 3,851.64 | 3,869.37 | 18,191.3M |
| 2022-01-18 | 3,841.63 | 3,894.94 | 3,829.49 | 3,883.99 | 20,682.4M |
| 2022-01-17 | 3,821.43 | 3,849.90 | 3,818.61 | 3,841.86 | 16,348.4M |
| 2022-01-14 | 3,847.54 | 3,853.05 | 3,820.13 | 3,822.24 | 20,295.7M |
| 2022-01-13 | 3,920.41 | 3,921.52 | 3,861.13 | 3,861.68 | 20,004.7M |
| 2022-01-12 | 3,895.80 | 3,920.37 | 3,888.45 | 3,916.29 | 18,773.5M |
| 2022-01-11 | 3,906.68 | 3,922.75 | 3,878.37 | 3,883.78 | 19,575.0M |
| 2022-01-10 | 3,891.03 | 3,910.44 | 3,869.08 | 3,910.18 | 19,686.7M |
| 2022-01-07 | 3,899.20 | 3,924.47 | 3,893.14 | 3,895.97 | 24,125.0M |
| 2022-01-06 | 3,903.29 | 3,916.62 | 3,869.78 | 3,897.55 | 20,395.0M |
| 2022-01-05 | 3,954.25 | 3,955.25 | 3,907.70 | 3,919.43 | 22,765.9M |
| 2022-01-04 | 3,989.64 | 3,992.90 | 3,930.61 | 3,959.42 | 21,285.4M |