4,426.39
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3,627.07 | 3,657.21 | 3,626.16 | 3,645.28 | 4,871.8M |
| 2022-12-29 | 3,633.13 | 3,633.13 | 3,598.50 | 3,615.56 | 4,797.8M |
| 2022-12-28 | 3,631.61 | 3,666.93 | 3,626.40 | 3,649.70 | 5,077.7M |
| 2022-12-27 | 3,612.23 | 3,648.14 | 3,611.94 | 3,638.56 | 4,792.5M |
| 2022-12-26 | 3,606.62 | 3,615.08 | 3,585.29 | 3,590.06 | 4,452.2M |
| 2022-12-23 | 3,593.91 | 3,627.08 | 3,589.58 | 3,606.81 | 4,001.1M |
| 2022-12-22 | 3,644.96 | 3,655.64 | 3,597.59 | 3,611.00 | 4,864.5M |
| 2022-12-21 | 3,620.12 | 3,636.99 | 3,609.16 | 3,617.18 | 3,699.8M |
| 2022-12-20 | 3,641.00 | 3,659.58 | 3,597.16 | 3,613.01 | 5,061.4M |
| 2022-12-19 | 3,734.79 | 3,745.75 | 3,638.06 | 3,653.56 | 6,834.0M |
| 2022-12-16 | 3,691.10 | 3,750.69 | 3,691.10 | 3,739.65 | 6,267.3M |
| 2022-12-15 | 3,729.73 | 3,738.13 | 3,692.54 | 3,702.74 | 5,263.7M |
| 2022-12-14 | 3,741.35 | 3,753.25 | 3,716.32 | 3,738.81 | 5,943.1M |
| 2022-12-13 | 3,728.90 | 3,760.24 | 3,728.90 | 3,744.23 | 6,324.9M |
| 2022-12-12 | 3,786.10 | 3,787.60 | 3,724.20 | 3,726.86 | 8,829.0M |
| 2022-12-09 | 3,784.47 | 3,816.23 | 3,766.06 | 3,803.78 | 10,068.5M |
| 2022-12-08 | 3,762.98 | 3,791.21 | 3,761.56 | 3,780.68 | 8,043.6M |
| 2022-12-07 | 3,803.64 | 3,808.68 | 3,757.31 | 3,769.87 | 9,654.2M |
| 2022-12-06 | 3,814.27 | 3,830.34 | 3,791.18 | 3,810.77 | 10,723.6M |
| 2022-12-05 | 3,742.26 | 3,832.60 | 3,741.49 | 3,829.83 | 13,120.6M |
| 2022-12-02 | 3,724.99 | 3,732.62 | 3,687.97 | 3,705.63 | 7,393.5M |
| 2022-12-01 | 3,785.37 | 3,793.40 | 3,729.06 | 3,730.48 | 10,105.8M |
| 2022-11-30 | 3,736.79 | 3,789.15 | 3,732.82 | 3,747.31 | 10,447.9M |
| 2022-11-29 | 3,663.05 | 3,763.30 | 3,663.05 | 3,751.25 | 11,916.1M |
| 2022-11-28 | 3,625.96 | 3,636.12 | 3,587.30 | 3,631.32 | 8,893.7M |
| 2022-11-25 | 3,604.88 | 3,690.75 | 3,604.88 | 3,682.65 | 10,598.6M |
| 2022-11-24 | 3,625.83 | 3,637.82 | 3,599.21 | 3,606.02 | 6,978.9M |
| 2022-11-23 | 3,592.72 | 3,651.45 | 3,591.47 | 3,614.83 | 10,694.3M |
| 2022-11-22 | 3,536.31 | 3,621.67 | 3,535.23 | 3,594.04 | 9,405.0M |
| 2022-11-21 | 3,528.77 | 3,533.68 | 3,497.25 | 3,532.50 | 5,162.7M |
| 2022-11-18 | 3,574.84 | 3,580.76 | 3,545.80 | 3,549.28 | 6,252.3M |
| 2022-11-17 | 3,575.89 | 3,578.50 | 3,547.95 | 3,571.58 | 5,842.7M |
| 2022-11-16 | 3,600.32 | 3,609.91 | 3,582.62 | 3,585.95 | 6,345.8M |
| 2022-11-15 | 3,558.96 | 3,609.39 | 3,546.50 | 3,602.80 | 7,449.0M |
| 2022-11-14 | 3,577.74 | 3,613.12 | 3,558.83 | 3,564.66 | 9,148.7M |
| 2022-11-11 | 3,491.74 | 3,561.30 | 3,471.83 | 3,534.94 | 9,300.0M |
| 2022-11-10 | 3,414.26 | 3,444.07 | 3,395.33 | 3,434.69 | 5,543.9M |
| 2022-11-09 | 3,443.34 | 3,463.08 | 3,428.41 | 3,431.57 | 4,958.4M |
| 2022-11-08 | 3,449.70 | 3,455.37 | 3,425.48 | 3,441.23 | 5,479.5M |
| 2022-11-07 | 3,420.19 | 3,461.21 | 3,414.95 | 3,448.40 | 6,985.0M |
| 2022-11-04 | 3,348.79 | 3,445.44 | 3,348.69 | 3,432.45 | 8,123.7M |
| 2022-11-03 | 3,363.61 | 3,368.21 | 3,337.36 | 3,352.75 | 6,488.6M |
| 2022-11-02 | 3,350.24 | 3,388.77 | 3,340.60 | 3,381.59 | 7,888.0M |
| 2022-11-01 | 3,309.46 | 3,362.94 | 3,302.16 | 3,362.89 | 9,044.0M |
| 2022-10-31 | 3,340.10 | 3,344.39 | 3,294.15 | 3,303.61 | 8,532.0M |
| 2022-10-28 | 3,410.47 | 3,420.98 | 3,356.26 | 3,362.67 | 6,907.3M |
| 2022-10-27 | 3,430.35 | 3,455.33 | 3,420.02 | 3,421.34 | 6,315.4M |
| 2022-10-26 | 3,440.26 | 3,463.63 | 3,415.34 | 3,425.68 | 6,710.0M |
| 2022-10-25 | 3,447.40 | 3,474.73 | 3,420.36 | 3,445.14 | 5,931.5M |
| 2022-10-24 | 3,539.53 | 3,556.10 | 3,437.26 | 3,443.89 | 7,524.4M |
| 2022-10-21 | 3,541.88 | 3,570.24 | 3,529.02 | 3,540.71 | 6,015.8M |
| 2022-10-20 | 3,545.51 | 3,563.43 | 3,529.09 | 3,532.32 | 5,527.5M |
| 2022-10-19 | 3,583.36 | 3,604.28 | 3,560.82 | 3,560.82 | 5,133.6M |
| 2022-10-18 | 3,613.72 | 3,619.71 | 3,581.54 | 3,588.89 | 5,341.2M |
| 2022-10-17 | 3,588.14 | 3,608.36 | 3,558.84 | 3,601.97 | 6,063.9M |
| 2022-10-14 | 3,585.23 | 3,622.11 | 3,582.79 | 3,604.73 | 6,715.5M |
| 2022-10-13 | 3,592.06 | 3,600.35 | 3,547.78 | 3,566.45 | 6,466.8M |
| 2022-10-12 | 3,573.40 | 3,612.10 | 3,540.09 | 3,612.10 | 5,990.3M |
| 2022-10-11 | 3,584.45 | 3,595.53 | 3,556.03 | 3,579.49 | 5,699.0M |
| 2022-10-10 | 3,589.94 | 3,618.42 | 3,574.86 | 3,578.84 | 7,131.0M |
| 2022-09-30 | 3,568.67 | 3,611.60 | 3,568.67 | 3,589.83 | 4,960.0M |
| 2022-09-29 | 3,618.73 | 3,631.51 | 3,550.27 | 3,566.43 | 5,560.0M |
| 2022-09-28 | 3,623.00 | 3,629.27 | 3,595.66 | 3,595.66 | 5,332.5M |
| 2022-09-27 | 3,620.99 | 3,634.47 | 3,586.33 | 3,628.35 | 5,346.6M |
| 2022-09-26 | 3,663.32 | 3,686.95 | 3,616.20 | 3,617.46 | 6,679.0M |
| 2022-09-23 | 3,682.86 | 3,726.42 | 3,676.77 | 3,686.69 | 6,274.0M |
| 2022-09-22 | 3,674.01 | 3,697.05 | 3,668.00 | 3,690.48 | 5,364.3M |
| 2022-09-21 | 3,669.76 | 3,712.44 | 3,653.38 | 3,696.60 | 5,682.0M |
| 2022-09-20 | 3,715.12 | 3,716.49 | 3,668.02 | 3,675.46 | 5,236.7M |
| 2022-09-19 | 3,696.19 | 3,717.96 | 3,684.55 | 3,702.96 | 6,335.9M |
| 2022-09-16 | 3,799.53 | 3,801.01 | 3,699.29 | 3,699.29 | 8,870.5M |
| 2022-09-15 | 3,815.39 | 3,844.18 | 3,786.22 | 3,814.40 | 8,258.8M |
| 2022-09-14 | 3,793.57 | 3,824.40 | 3,791.40 | 3,799.10 | 5,887.0M |
| 2022-09-13 | 3,840.38 | 3,855.32 | 3,812.06 | 3,831.40 | 7,065.0M |
| 2022-09-09 | 3,787.56 | 3,843.84 | 3,782.77 | 3,835.69 | 7,336.6M |
| 2022-09-08 | 3,782.81 | 3,796.45 | 3,768.10 | 3,780.46 | 6,177.9M |
| 2022-09-07 | 3,778.53 | 3,786.63 | 3,765.57 | 3,785.68 | 6,502.4M |
| 2022-09-06 | 3,769.70 | 3,795.85 | 3,767.49 | 3,792.84 | 7,482.2M |
| 2022-09-05 | 3,722.41 | 3,763.92 | 3,711.67 | 3,763.92 | 6,963.7M |
| 2022-09-02 | 3,737.76 | 3,747.44 | 3,708.01 | 3,721.86 | 6,074.2M |
| 2022-09-01 | 3,728.42 | 3,763.38 | 3,719.63 | 3,732.25 | 6,628.4M |
| 2022-08-31 | 3,710.35 | 3,764.19 | 3,709.18 | 3,739.18 | 8,733.5M |
| 2022-08-30 | 3,725.39 | 3,743.09 | 3,698.47 | 3,719.63 | 6,642.4M |
| 2022-08-29 | 3,704.46 | 3,730.23 | 3,683.80 | 3,730.03 | 6,842.2M |
| 2022-08-26 | 3,754.53 | 3,755.14 | 3,724.91 | 3,736.42 | 6,751.1M |
| 2022-08-25 | 3,688.88 | 3,764.59 | 3,688.88 | 3,760.27 | 7,536.0M |
| 2022-08-24 | 3,707.82 | 3,729.25 | 3,674.85 | 3,676.49 | 7,075.6M |
| 2022-08-23 | 3,703.44 | 3,719.69 | 3,680.53 | 3,701.63 | 6,634.5M |
| 2022-08-22 | 3,682.05 | 3,718.76 | 3,682.05 | 3,707.25 | 6,641.8M |
| 2022-08-19 | 3,656.02 | 3,703.96 | 3,656.02 | 3,689.35 | 6,777.9M |
| 2022-08-18 | 3,692.35 | 3,699.85 | 3,656.83 | 3,659.38 | 5,467.5M |
| 2022-08-17 | 3,679.95 | 3,703.18 | 3,661.79 | 3,699.51 | 5,720.5M |
| 2022-08-16 | 3,675.08 | 3,691.63 | 3,665.16 | 3,674.16 | 5,542.7M |
| 2022-08-15 | 3,671.90 | 3,698.42 | 3,662.92 | 3,668.93 | 6,100.7M |
| 2022-08-12 | 3,653.09 | 3,688.31 | 3,650.64 | 3,682.32 | 6,110.3M |
| 2022-08-11 | 3,613.91 | 3,663.35 | 3,604.73 | 3,661.62 | 5,740.4M |
| 2022-08-10 | 3,618.29 | 3,627.69 | 3,586.05 | 3,596.11 | 4,391.2M |
| 2022-08-09 | 3,618.37 | 3,630.18 | 3,608.57 | 3,619.03 | 4,891.5M |
| 2022-08-08 | 3,602.42 | 3,626.63 | 3,599.78 | 3,617.07 | 4,805.3M |
| 2022-08-05 | 3,584.47 | 3,610.61 | 3,562.02 | 3,609.48 | 4,961.2M |
| 2022-08-04 | 3,567.24 | 3,579.60 | 3,550.64 | 3,577.18 | 5,204.6M |
| 2022-08-03 | 3,592.66 | 3,618.14 | 3,548.71 | 3,549.26 | 6,232.5M |
| 2022-08-02 | 3,641.94 | 3,641.94 | 3,557.77 | 3,591.57 | 8,363.5M |
| 2022-08-01 | 3,683.35 | 3,684.20 | 3,648.97 | 3,672.39 | 6,253.3M |
| 2022-07-29 | 3,725.90 | 3,747.18 | 3,683.86 | 3,688.67 | 6,278.6M |
| 2022-07-28 | 3,736.18 | 3,749.80 | 3,722.60 | 3,724.50 | 5,697.9M |
| 2022-07-27 | 3,740.23 | 3,740.23 | 3,723.87 | 3,729.68 | 4,864.1M |
| 2022-07-26 | 3,709.16 | 3,752.24 | 3,709.16 | 3,745.44 | 5,352.2M |
| 2022-07-25 | 3,713.67 | 3,719.69 | 3,701.60 | 3,707.57 | 5,102.5M |
| 2022-07-22 | 3,711.10 | 3,735.04 | 3,694.71 | 3,714.90 | 5,921.1M |
| 2022-07-21 | 3,762.64 | 3,762.64 | 3,706.24 | 3,706.24 | 6,852.8M |
| 2022-07-20 | 3,785.67 | 3,787.40 | 3,768.55 | 3,777.07 | 5,753.4M |
| 2022-07-19 | 3,769.01 | 3,778.87 | 3,744.19 | 3,770.28 | 6,453.5M |
| 2022-07-18 | 3,703.36 | 3,769.71 | 3,703.36 | 3,767.65 | 7,546.3M |
| 2022-07-15 | 3,755.83 | 3,778.96 | 3,691.83 | 3,691.83 | 9,035.2M |
| 2022-07-14 | 3,833.02 | 3,833.02 | 3,774.13 | 3,785.25 | 9,375.3M |
| 2022-07-13 | 3,877.48 | 3,879.79 | 3,835.70 | 3,846.85 | 8,073.1M |
| 2022-07-12 | 3,865.44 | 3,901.33 | 3,865.44 | 3,881.57 | 8,178.3M |
| 2022-07-11 | 3,894.24 | 3,895.89 | 3,870.31 | 3,878.59 | 8,153.9M |
| 2022-07-08 | 3,923.28 | 3,927.31 | 3,901.87 | 3,907.86 | 6,562.9M |
| 2022-07-07 | 3,906.45 | 3,921.27 | 3,896.46 | 3,905.11 | 7,250.5M |
| 2022-07-06 | 3,967.05 | 3,967.05 | 3,889.89 | 3,906.36 | 9,121.6M |
| 2022-07-05 | 3,973.46 | 4,001.65 | 3,958.34 | 3,984.03 | 9,327.1M |
| 2022-07-04 | 3,958.16 | 3,966.65 | 3,939.84 | 3,965.43 | 8,259.3M |
| 2022-07-01 | 3,970.68 | 3,977.46 | 3,952.62 | 3,962.64 | 7,588.8M |
| 2022-06-30 | 3,940.01 | 3,982.03 | 3,933.86 | 3,962.55 | 8,534.8M |
| 2022-06-29 | 3,946.46 | 3,981.73 | 3,941.76 | 3,945.90 | 9,855.4M |
| 2022-06-28 | 3,932.60 | 3,962.34 | 3,921.81 | 3,957.09 | 8,758.2M |
| 2022-06-27 | 3,909.14 | 3,943.79 | 3,899.87 | 3,933.51 | 8,840.6M |
| 2022-06-24 | 3,910.31 | 3,917.25 | 3,880.07 | 3,902.49 | 8,113.8M |
| 2022-06-23 | 3,864.52 | 3,913.95 | 3,860.38 | 3,913.89 | 8,469.4M |
| 2022-06-22 | 3,917.28 | 3,917.60 | 3,862.24 | 3,862.86 | 7,894.9M |
| 2022-06-21 | 3,888.41 | 3,930.94 | 3,884.89 | 3,912.98 | 9,301.9M |
| 2022-06-20 | 3,918.56 | 3,918.56 | 3,880.27 | 3,892.59 | 9,967.0M |
| 2022-06-17 | 3,904.74 | 3,948.39 | 3,893.33 | 3,936.03 | 8,820.4M |
| 2022-06-16 | 4,008.41 | 4,012.51 | 3,923.18 | 3,926.44 | 10,855.6M |
| 2022-06-15 | 3,952.66 | 4,079.16 | 3,951.69 | 4,015.74 | 15,317.9M |
| 2022-06-14 | 3,850.38 | 3,957.14 | 3,848.33 | 3,955.34 | 10,572.3M |
| 2022-06-13 | 3,918.97 | 3,924.99 | 3,856.82 | 3,881.05 | 10,729.4M |
| 2022-06-10 | 3,893.83 | 3,957.34 | 3,887.40 | 3,951.90 | 12,008.8M |
| 2022-06-09 | 3,896.26 | 3,947.81 | 3,893.69 | 3,920.61 | 11,240.1M |
| 2022-06-08 | 3,880.84 | 3,901.49 | 3,851.08 | 3,901.49 | 10,122.0M |
| 2022-06-07 | 3,850.66 | 3,889.75 | 3,844.77 | 3,874.26 | 9,733.5M |
| 2022-06-06 | 3,840.80 | 3,857.32 | 3,806.92 | 3,855.65 | 10,704.0M |
| 2022-06-02 | 3,852.68 | 3,858.01 | 3,832.15 | 3,844.39 | 8,051.8M |
| 2022-06-01 | 3,868.33 | 3,876.91 | 3,844.32 | 3,870.97 | 8,049.5M |
| 2022-05-31 | 3,858.46 | 3,880.28 | 3,850.00 | 3,873.66 | 8,646.2M |
| 2022-05-30 | 3,886.84 | 3,887.16 | 3,843.65 | 3,858.33 | 8,145.8M |
| 2022-05-27 | 3,869.81 | 3,887.03 | 3,855.66 | 3,874.23 | 8,498.5M |
| 2022-05-26 | 3,838.10 | 3,867.80 | 3,816.61 | 3,857.16 | 9,115.9M |
| 2022-05-25 | 3,791.63 | 3,829.18 | 3,789.08 | 3,828.50 | 7,658.5M |
| 2022-05-24 | 3,847.72 | 3,861.26 | 3,788.64 | 3,788.64 | 9,253.7M |
| 2022-05-23 | 3,865.63 | 3,865.63 | 3,828.24 | 3,844.26 | 7,809.1M |
| 2022-05-20 | 3,815.67 | 3,864.28 | 3,815.53 | 3,863.24 | 9,002.4M |
| 2022-05-19 | 3,749.13 | 3,801.93 | 3,744.95 | 3,801.93 | 7,508.2M |
| 2022-05-18 | 3,819.46 | 3,819.46 | 3,775.76 | 3,792.84 | 7,151.1M |
| 2022-05-17 | 3,800.48 | 3,820.29 | 3,777.81 | 3,816.10 | 7,632.8M |
| 2022-05-16 | 3,826.23 | 3,827.61 | 3,772.76 | 3,795.03 | 8,245.3M |
| 2022-05-13 | 3,762.26 | 3,809.64 | 3,762.26 | 3,809.64 | 7,979.6M |
| 2022-05-12 | 3,760.68 | 3,780.59 | 3,725.47 | 3,747.74 | 7,778.0M |
| 2022-05-11 | 3,774.38 | 3,806.66 | 3,768.56 | 3,774.52 | 10,256.2M |
| 2022-05-10 | 3,709.64 | 3,788.94 | 3,677.71 | 3,779.57 | 10,013.8M |
| 2022-05-09 | 3,760.60 | 3,776.89 | 3,733.07 | 3,753.09 | 6,988.4M |
| 2022-05-06 | 3,811.00 | 3,823.32 | 3,768.27 | 3,773.68 | 8,708.0M |
| 2022-05-05 | 3,870.21 | 3,898.70 | 3,852.99 | 3,870.01 | 10,796.3M |
| 2022-04-29 | 3,832.71 | 3,883.93 | 3,787.09 | 3,871.54 | 12,209.7M |
| 2022-04-28 | 3,757.52 | 3,829.40 | 3,755.26 | 3,829.40 | 10,697.6M |
| 2022-04-27 | 3,714.05 | 3,767.91 | 3,707.98 | 3,766.89 | 11,607.2M |
| 2022-04-26 | 3,778.60 | 3,808.92 | 3,723.15 | 3,731.43 | 10,726.7M |
| 2022-04-25 | 3,867.63 | 3,897.40 | 3,772.23 | 3,772.23 | 12,168.4M |
| 2022-04-22 | 3,852.74 | 3,946.53 | 3,851.92 | 3,937.35 | 9,121.2M |
| 2022-04-21 | 3,910.17 | 3,943.33 | 3,863.86 | 3,878.08 | 9,628.8M |
| 2022-04-20 | 3,996.78 | 4,001.64 | 3,914.19 | 3,920.74 | 9,074.5M |
| 2022-04-19 | 3,979.42 | 4,015.36 | 3,968.40 | 4,002.02 | 8,804.8M |
| 2022-04-18 | 4,048.79 | 4,048.79 | 3,979.41 | 3,990.55 | 9,677.5M |
| 2022-04-15 | 4,068.33 | 4,109.87 | 4,065.92 | 4,089.42 | 10,996.4M |
| 2022-04-14 | 4,062.73 | 4,096.30 | 4,049.86 | 4,079.67 | 9,193.9M |
| 2022-04-13 | 4,038.44 | 4,086.24 | 4,024.84 | 4,041.85 | 9,328.2M |
| 2022-04-12 | 4,032.73 | 4,079.28 | 3,996.45 | 4,051.50 | 10,553.8M |
| 2022-04-11 | 4,089.33 | 4,089.33 | 4,020.05 | 4,032.07 | 10,900.0M |
| 2022-04-08 | 4,058.93 | 4,106.53 | 4,038.67 | 4,105.10 | 11,077.0M |
| 2022-04-07 | 4,087.38 | 4,114.71 | 4,049.32 | 4,053.27 | 11,511.4M |
| 2022-04-06 | 4,038.98 | 4,112.39 | 4,038.82 | 4,105.22 | 12,977.8M |
| 2022-04-01 | 3,983.52 | 4,057.26 | 3,977.95 | 4,056.71 | 10,757.3M |
| 2022-03-31 | 3,972.08 | 4,032.19 | 3,967.61 | 4,006.45 | 10,451.1M |
| 2022-03-30 | 3,933.68 | 3,988.82 | 3,928.44 | 3,985.99 | 9,464.0M |
| 2022-03-29 | 3,922.43 | 3,939.84 | 3,911.33 | 3,924.29 | 7,606.5M |
| 2022-03-28 | 3,860.11 | 3,935.03 | 3,835.33 | 3,923.95 | 8,989.6M |
| 2022-03-25 | 3,909.96 | 3,936.03 | 3,880.85 | 3,883.50 | 7,517.0M |
| 2022-03-24 | 3,900.08 | 3,935.58 | 3,891.89 | 3,915.52 | 7,410.7M |
| 2022-03-23 | 3,929.33 | 3,933.23 | 3,884.80 | 3,918.63 | 8,359.5M |
| 2022-03-22 | 3,865.95 | 3,946.55 | 3,863.99 | 3,930.49 | 9,099.4M |
| 2022-03-21 | 3,905.07 | 3,906.06 | 3,848.61 | 3,873.40 | 8,677.1M |
| 2022-03-18 | 3,796.11 | 3,915.99 | 3,788.17 | 3,909.89 | 10,554.7M |
| 2022-03-17 | 3,825.92 | 3,854.65 | 3,782.67 | 3,803.26 | 10,578.8M |
| 2022-03-16 | 3,673.74 | 3,781.60 | 3,598.97 | 3,764.90 | 12,151.9M |
| 2022-03-15 | 3,823.18 | 3,823.18 | 3,627.23 | 3,627.23 | 14,031.7M |
| 2022-03-14 | 3,891.19 | 3,946.92 | 3,853.07 | 3,853.07 | 8,503.2M |
| 2022-03-11 | 3,895.50 | 3,953.70 | 3,844.61 | 3,943.37 | 10,139.8M |
| 2022-03-10 | 3,965.02 | 3,971.17 | 3,925.68 | 3,929.99 | 9,902.3M |
| 2022-03-09 | 3,973.57 | 3,995.82 | 3,791.56 | 3,908.57 | 13,269.2M |
| 2022-03-08 | 4,061.83 | 4,067.90 | 3,954.08 | 3,962.68 | 11,724.6M |
| 2022-03-07 | 4,123.58 | 4,134.19 | 4,059.84 | 4,073.77 | 11,113.6M |
| 2022-03-04 | 4,153.43 | 4,155.08 | 4,108.09 | 4,136.16 | 9,721.0M |
| 2022-03-03 | 4,139.49 | 4,177.27 | 4,139.49 | 4,174.19 | 11,608.6M |
| 2022-03-02 | 4,114.01 | 4,141.53 | 4,111.70 | 4,125.39 | 7,860.9M |
| 2022-03-01 | 4,100.40 | 4,134.99 | 4,086.74 | 4,130.22 | 8,214.9M |
| 2022-02-28 | 4,075.78 | 4,092.72 | 4,045.98 | 4,091.78 | 8,510.0M |
| 2022-02-25 | 4,101.60 | 4,124.03 | 4,063.85 | 4,080.97 | 9,739.1M |
| 2022-02-24 | 4,143.85 | 4,151.87 | 4,067.68 | 4,089.34 | 11,558.3M |
| 2022-02-23 | 4,185.39 | 4,189.76 | 4,143.36 | 4,163.14 | 8,272.5M |
| 2022-02-22 | 4,197.56 | 4,206.93 | 4,158.74 | 4,183.35 | 8,423.9M |
| 2022-02-21 | 4,227.60 | 4,230.32 | 4,185.75 | 4,226.96 | 7,567.0M |
| 2022-02-18 | 4,157.25 | 4,236.12 | 4,154.45 | 4,236.10 | 8,114.9M |
| 2022-02-17 | 4,180.65 | 4,196.76 | 4,164.05 | 4,171.99 | 6,841.3M |
| 2022-02-16 | 4,153.85 | 4,199.01 | 4,152.60 | 4,179.14 | 6,967.1M |
| 2022-02-15 | 4,166.24 | 4,176.89 | 4,115.90 | 4,139.23 | 7,422.4M |
| 2022-02-14 | 4,263.42 | 4,263.42 | 4,163.37 | 4,177.01 | 9,318.5M |
| 2022-02-11 | 4,243.61 | 4,317.45 | 4,239.86 | 4,278.44 | 10,935.6M |
| 2022-02-10 | 4,198.34 | 4,249.11 | 4,176.42 | 4,249.11 | 10,079.4M |
| 2022-02-09 | 4,201.96 | 4,227.88 | 4,191.59 | 4,200.07 | 10,387.5M |
| 2022-02-08 | 4,127.98 | 4,201.14 | 4,124.75 | 4,200.59 | 12,193.0M |
| 2022-02-07 | 4,044.21 | 4,127.05 | 4,043.64 | 4,123.02 | 10,131.3M |
| 2022-01-28 | 4,060.26 | 4,068.12 | 3,981.92 | 3,985.63 | 8,140.6M |
| 2022-01-27 | 4,076.93 | 4,089.18 | 4,038.63 | 4,044.10 | 7,338.2M |
| 2022-01-26 | 4,068.57 | 4,092.55 | 4,050.70 | 4,082.52 | 6,774.5M |
| 2022-01-25 | 4,137.77 | 4,140.69 | 4,055.27 | 4,055.30 | 8,369.2M |
| 2022-01-24 | 4,154.70 | 4,178.80 | 4,127.14 | 4,161.27 | 7,440.4M |
| 2022-01-21 | 4,186.11 | 4,192.86 | 4,151.26 | 4,161.03 | 8,391.0M |
| 2022-01-20 | 4,142.83 | 4,211.81 | 4,142.19 | 4,193.76 | 11,050.7M |
| 2022-01-19 | 4,122.22 | 4,156.61 | 4,122.22 | 4,143.48 | 9,270.8M |
| 2022-01-18 | 4,048.43 | 4,131.40 | 4,040.08 | 4,122.07 | 10,219.9M |
| 2022-01-17 | 4,042.03 | 4,064.33 | 4,037.94 | 4,048.19 | 6,794.9M |
| 2022-01-14 | 4,118.56 | 4,118.56 | 4,038.71 | 4,041.49 | 9,535.6M |
| 2022-01-13 | 4,146.51 | 4,182.71 | 4,128.07 | 4,129.19 | 9,045.3M |
| 2022-01-12 | 4,153.77 | 4,155.61 | 4,104.30 | 4,142.76 | 8,338.7M |
| 2022-01-11 | 4,142.21 | 4,192.32 | 4,130.37 | 4,150.21 | 9,343.1M |
| 2022-01-10 | 4,126.86 | 4,156.27 | 4,104.91 | 4,138.18 | 9,679.2M |
| 2022-01-07 | 4,068.02 | 4,134.87 | 4,068.02 | 4,120.01 | 12,311.8M |
| 2022-01-06 | 4,070.61 | 4,085.09 | 4,057.29 | 4,062.24 | 9,506.9M |
| 2022-01-05 | 4,064.75 | 4,107.34 | 4,060.82 | 4,080.82 | 10,554.6M |
| 2022-01-04 | 4,059.03 | 4,074.07 | 4,032.98 | 4,068.65 | 9,643.4M |