4,825.27
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 | 4,637.43 | 4,655.31 | 4,600.29 | 4,608.00 | 428.4M |
| 2022-12-29 | 4,638.49 | 4,666.74 | 4,621.09 | 4,628.21 | 466.3M |
| 2022-12-28 | 4,651.87 | 4,675.29 | 4,631.02 | 4,645.79 | 508.4M |
| 2022-12-27 | 4,603.65 | 4,672.31 | 4,596.92 | 4,667.54 | 535.0M |
| 2022-12-26 | 4,505.36 | 4,593.47 | 4,501.21 | 4,591.15 | 444.6M |
| 2022-12-23 | 4,517.15 | 4,531.80 | 4,475.02 | 4,503.82 | 448.4M |
| 2022-12-22 | 4,657.31 | 4,664.30 | 4,522.35 | 4,536.94 | 578.3M |
| 2022-12-21 | 4,655.37 | 4,686.67 | 4,618.84 | 4,639.91 | 453.5M |
| 2022-12-20 | 4,671.87 | 4,689.13 | 4,629.88 | 4,651.85 | 460.9M |
| 2022-12-19 | 4,740.46 | 4,781.17 | 4,665.16 | 4,685.89 | 692.0M |
| 2022-12-16 | 4,769.17 | 4,780.90 | 4,725.97 | 4,753.35 | 795.3M |
| 2022-12-15 | 4,801.13 | 4,804.45 | 4,767.83 | 4,798.47 | 612.8M |
| 2022-12-14 | 4,832.29 | 4,870.68 | 4,796.13 | 4,809.20 | 716.2M |
| 2022-12-13 | 4,823.88 | 4,849.57 | 4,811.87 | 4,836.37 | 894.1M |
| 2022-12-12 | 4,876.95 | 4,884.27 | 4,813.00 | 4,815.89 | 1,078.4M |
| 2022-12-09 | 4,840.22 | 4,895.05 | 4,824.41 | 4,882.53 | 1,319.1M |
| 2022-12-08 | 4,826.17 | 4,878.34 | 4,801.76 | 4,838.84 | 930.2M |
| 2022-12-07 | 4,846.58 | 4,871.93 | 4,816.64 | 4,832.26 | 924.7M |
| 2022-12-06 | 4,830.79 | 4,869.78 | 4,810.63 | 4,860.06 | 1,019.8M |
| 2022-12-05 | 4,811.46 | 4,860.86 | 4,805.56 | 4,847.22 | 1,300.5M |
| 2022-12-02 | 4,827.20 | 4,833.08 | 4,780.39 | 4,792.19 | 804.5M |
| 2022-12-01 | 4,823.91 | 4,855.13 | 4,815.76 | 4,821.77 | 995.7M |
| 2022-11-30 | 4,792.14 | 4,801.08 | 4,753.06 | 4,785.19 | 914.1M |
| 2022-11-29 | 4,748.10 | 4,797.63 | 4,728.03 | 4,789.16 | 986.7M |
| 2022-11-28 | 4,700.86 | 4,734.75 | 4,656.87 | 4,723.95 | 786.1M |
| 2022-11-25 | 4,765.64 | 4,787.22 | 4,742.32 | 4,758.50 | 740.7M |
| 2022-11-24 | 4,748.48 | 4,789.81 | 4,744.05 | 4,769.29 | 738.7M |
| 2022-11-23 | 4,724.03 | 4,744.77 | 4,689.41 | 4,738.43 | 719.7M |
| 2022-11-22 | 4,757.66 | 4,773.54 | 4,706.17 | 4,724.77 | 681.3M |
| 2022-11-21 | 4,722.61 | 4,762.42 | 4,682.52 | 4,761.13 | 636.9M |
| 2022-11-18 | 4,784.49 | 4,803.56 | 4,737.77 | 4,745.08 | 769.4M |
| 2022-11-17 | 4,808.84 | 4,808.84 | 4,740.45 | 4,785.22 | 803.7M |
| 2022-11-16 | 4,862.96 | 4,875.15 | 4,818.41 | 4,827.02 | 794.3M |
| 2022-11-15 | 4,778.63 | 4,869.72 | 4,752.54 | 4,869.69 | 1,048.9M |
| 2022-11-14 | 4,846.74 | 4,883.12 | 4,753.36 | 4,775.31 | 1,207.7M |
| 2022-11-11 | 4,873.28 | 4,888.26 | 4,812.97 | 4,826.12 | 1,247.4M |
| 2022-11-10 | 4,767.41 | 4,780.66 | 4,729.40 | 4,748.48 | 833.4M |
| 2022-11-09 | 4,812.21 | 4,850.47 | 4,801.61 | 4,802.21 | 869.0M |
| 2022-11-08 | 4,797.42 | 4,807.58 | 4,756.69 | 4,790.67 | 918.2M |
| 2022-11-07 | 4,782.92 | 4,831.29 | 4,774.36 | 4,805.44 | 1,293.2M |
| 2022-11-04 | 4,622.32 | 4,755.49 | 4,622.32 | 4,752.88 | 1,198.4M |
| 2022-11-03 | 4,541.32 | 4,633.44 | 4,531.66 | 4,622.03 | 908.1M |
| 2022-11-02 | 4,539.54 | 4,608.43 | 4,530.46 | 4,579.63 | 1,136.3M |
| 2022-11-01 | 4,432.55 | 4,534.47 | 4,430.16 | 4,532.23 | 1,095.4M |
| 2022-10-31 | 4,419.33 | 4,468.07 | 4,381.77 | 4,431.25 | 1,031.9M |
| 2022-10-28 | 4,623.49 | 4,624.34 | 4,479.10 | 4,490.71 | 1,215.6M |
| 2022-10-27 | 4,654.06 | 4,700.68 | 4,637.05 | 4,646.62 | 872.4M |
| 2022-10-26 | 4,598.13 | 4,682.60 | 4,592.80 | 4,645.86 | 898.5M |
| 2022-10-25 | 4,597.49 | 4,646.47 | 4,532.58 | 4,604.53 | 845.3M |
| 2022-10-24 | 4,648.70 | 4,736.98 | 4,590.17 | 4,624.54 | 966.3M |
| 2022-10-21 | 4,687.84 | 4,687.84 | 4,609.58 | 4,634.14 | 736.5M |
| 2022-10-20 | 4,721.78 | 4,756.36 | 4,647.90 | 4,691.38 | 898.1M |
| 2022-10-19 | 4,779.04 | 4,804.47 | 4,734.92 | 4,735.42 | 665.9M |
| 2022-10-18 | 4,801.85 | 4,815.83 | 4,766.39 | 4,782.45 | 667.4M |
| 2022-10-17 | 4,740.02 | 4,799.29 | 4,722.31 | 4,789.97 | 712.6M |
| 2022-10-14 | 4,682.35 | 4,783.89 | 4,667.35 | 4,762.22 | 977.4M |
| 2022-10-13 | 4,643.27 | 4,691.99 | 4,629.03 | 4,653.59 | 727.6M |
| 2022-10-12 | 4,562.61 | 4,670.93 | 4,472.75 | 4,668.60 | 845.7M |
| 2022-10-11 | 4,521.92 | 4,577.94 | 4,496.14 | 4,573.28 | 636.7M |
| 2022-10-10 | 4,585.41 | 4,613.11 | 4,493.25 | 4,508.66 | 726.3M |
| 2022-09-30 | 4,615.36 | 4,661.19 | 4,571.79 | 4,571.79 | 608.7M |
| 2022-09-29 | 4,641.71 | 4,674.68 | 4,588.51 | 4,614.52 | 788.6M |
| 2022-09-28 | 4,753.84 | 4,754.10 | 4,604.54 | 4,604.54 | 801.4M |
| 2022-09-27 | 4,739.78 | 4,773.75 | 4,686.59 | 4,773.75 | 758.0M |
| 2022-09-26 | 4,762.89 | 4,826.38 | 4,718.40 | 4,725.84 | 866.5M |
| 2022-09-23 | 4,880.40 | 4,895.67 | 4,764.60 | 4,808.92 | 778.6M |
| 2022-09-22 | 4,844.11 | 4,921.32 | 4,834.83 | 4,870.71 | 758.9M |
| 2022-09-21 | 4,854.11 | 4,902.38 | 4,798.04 | 4,885.19 | 704.9M |
| 2022-09-20 | 4,842.73 | 4,908.48 | 4,834.43 | 4,872.17 | 718.2M |
| 2022-09-19 | 4,850.59 | 4,882.10 | 4,785.88 | 4,812.21 | 780.6M |
| 2022-09-16 | 4,986.97 | 4,992.30 | 4,854.42 | 4,860.11 | 1,104.9M |
| 2022-09-15 | 5,174.03 | 5,181.35 | 4,963.05 | 5,016.12 | 1,238.9M |
| 2022-09-14 | 5,160.59 | 5,202.45 | 5,135.33 | 5,156.83 | 894.4M |
| 2022-09-13 | 5,258.77 | 5,288.75 | 5,231.94 | 5,239.65 | 940.2M |
| 2022-09-09 | 5,207.30 | 5,249.62 | 5,188.96 | 5,246.88 | 928.5M |
| 2022-09-08 | 5,242.54 | 5,242.54 | 5,196.30 | 5,204.90 | 895.3M |
| 2022-09-07 | 5,184.72 | 5,236.20 | 5,178.11 | 5,233.65 | 1,124.4M |
| 2022-09-06 | 5,103.74 | 5,211.24 | 5,091.48 | 5,209.94 | 1,146.3M |
| 2022-09-05 | 5,039.02 | 5,097.98 | 5,027.56 | 5,081.21 | 790.2M |
| 2022-09-02 | 5,057.55 | 5,081.51 | 5,010.76 | 5,051.09 | 751.3M |
| 2022-09-01 | 5,057.27 | 5,108.30 | 5,042.86 | 5,053.13 | 882.3M |
| 2022-08-31 | 5,185.76 | 5,210.03 | 5,054.74 | 5,058.86 | 1,140.7M |
| 2022-08-30 | 5,237.87 | 5,247.22 | 5,168.54 | 5,207.52 | 1,033.5M |
| 2022-08-29 | 5,183.27 | 5,255.45 | 5,161.39 | 5,246.48 | 1,086.6M |
| 2022-08-26 | 5,273.78 | 5,345.61 | 5,240.53 | 5,251.76 | 1,119.8M |
| 2022-08-25 | 5,244.69 | 5,272.66 | 5,171.60 | 5,257.96 | 1,113.2M |
| 2022-08-24 | 5,420.02 | 5,421.61 | 5,229.70 | 5,237.58 | 1,397.1M |
| 2022-08-23 | 5,439.82 | 5,447.42 | 5,377.16 | 5,405.40 | 1,150.2M |
| 2022-08-22 | 5,348.91 | 5,463.18 | 5,307.23 | 5,461.84 | 1,120.9M |
| 2022-08-19 | 5,416.46 | 5,423.98 | 5,340.55 | 5,343.81 | 1,029.9M |
| 2022-08-18 | 5,421.02 | 5,445.01 | 5,399.38 | 5,418.77 | 1,073.8M |
| 2022-08-17 | 5,516.05 | 5,516.09 | 5,388.89 | 5,434.15 | 1,192.3M |
| 2022-08-16 | 5,524.25 | 5,529.22 | 5,488.24 | 5,501.41 | 1,201.4M |
| 2022-08-15 | 5,462.44 | 5,530.57 | 5,450.22 | 5,515.26 | 1,132.7M |
| 2022-08-12 | 5,456.05 | 5,509.29 | 5,446.34 | 5,460.80 | 1,172.0M |
| 2022-08-11 | 5,439.95 | 5,464.13 | 5,404.56 | 5,462.67 | 1,432.5M |
| 2022-08-10 | 5,383.40 | 5,441.04 | 5,376.36 | 5,417.93 | 1,383.3M |
| 2022-08-09 | 5,346.22 | 5,383.38 | 5,336.20 | 5,374.38 | 1,173.3M |
| 2022-08-08 | 5,275.05 | 5,353.33 | 5,254.40 | 5,350.51 | 1,025.2M |
| 2022-08-05 | 5,229.54 | 5,302.53 | 5,195.89 | 5,295.97 | 1,131.9M |
| 2022-08-04 | 5,198.70 | 5,232.37 | 5,146.00 | 5,221.51 | 1,084.9M |
| 2022-08-03 | 5,215.93 | 5,286.82 | 5,154.85 | 5,168.97 | 1,421.5M |
| 2022-08-02 | 5,329.97 | 5,329.97 | 5,146.79 | 5,223.65 | 1,784.2M |
| 2022-08-01 | 5,348.61 | 5,356.26 | 5,285.42 | 5,356.26 | 951.7M |
| 2022-07-29 | 5,365.26 | 5,379.06 | 5,322.42 | 5,337.58 | 1,036.1M |
| 2022-07-28 | 5,322.77 | 5,360.87 | 5,304.81 | 5,351.02 | 1,022.1M |
| 2022-07-27 | 5,262.91 | 5,307.71 | 5,248.00 | 5,297.20 | 832.2M |
| 2022-07-26 | 5,205.57 | 5,296.08 | 5,174.07 | 5,272.66 | 918.7M |
| 2022-07-25 | 5,210.79 | 5,259.60 | 5,185.56 | 5,195.68 | 1,041.2M |
| 2022-07-22 | 5,247.56 | 5,277.70 | 5,156.38 | 5,199.88 | 1,102.7M |
| 2022-07-21 | 5,275.66 | 5,289.62 | 5,218.11 | 5,248.29 | 1,454.7M |
| 2022-07-20 | 5,255.49 | 5,288.90 | 5,241.74 | 5,285.87 | 1,006.2M |
| 2022-07-19 | 5,218.81 | 5,276.74 | 5,187.19 | 5,243.37 | 1,105.4M |
| 2022-07-18 | 5,110.58 | 5,209.29 | 5,110.58 | 5,207.58 | 1,136.2M |
| 2022-07-15 | 5,165.59 | 5,218.75 | 5,090.39 | 5,090.75 | 1,303.8M |
| 2022-07-14 | 5,160.11 | 5,216.14 | 5,143.17 | 5,183.79 | 1,153.5M |
| 2022-07-13 | 5,124.71 | 5,177.35 | 5,095.67 | 5,170.92 | 1,182.2M |
| 2022-07-12 | 5,165.60 | 5,214.84 | 5,119.75 | 5,126.64 | 1,088.1M |
| 2022-07-11 | 5,296.71 | 5,296.71 | 5,132.19 | 5,172.23 | 1,246.0M |
| 2022-07-08 | 5,409.03 | 5,426.42 | 5,315.61 | 5,318.59 | 1,171.3M |
| 2022-07-07 | 5,337.24 | 5,419.86 | 5,303.14 | 5,392.22 | 1,261.7M |
| 2022-07-06 | 5,468.37 | 5,468.37 | 5,292.75 | 5,348.19 | 1,792.3M |
| 2022-07-05 | 5,489.05 | 5,525.98 | 5,434.73 | 5,500.11 | 2,073.4M |
| 2022-07-04 | 5,387.79 | 5,488.61 | 5,362.54 | 5,488.51 | 1,573.0M |
| 2022-07-01 | 5,357.04 | 5,421.78 | 5,325.77 | 5,390.69 | 1,476.9M |
| 2022-06-30 | 5,293.50 | 5,384.38 | 5,293.50 | 5,358.08 | 1,477.1M |
| 2022-06-29 | 5,422.83 | 5,422.83 | 5,272.67 | 5,275.42 | 1,689.0M |
| 2022-06-28 | 5,366.61 | 5,432.16 | 5,352.39 | 5,429.29 | 1,605.9M |
| 2022-06-27 | 5,326.13 | 5,384.21 | 5,303.73 | 5,367.25 | 2,147.0M |
| 2022-06-24 | 5,214.61 | 5,309.06 | 5,208.75 | 5,303.66 | 1,606.8M |
| 2022-06-23 | 5,132.87 | 5,213.32 | 5,061.33 | 5,213.32 | 1,517.8M |
| 2022-06-22 | 5,192.05 | 5,222.53 | 5,122.25 | 5,124.24 | 1,498.5M |
| 2022-06-21 | 5,278.70 | 5,284.05 | 5,148.04 | 5,200.84 | 1,832.8M |
| 2022-06-20 | 5,328.64 | 5,351.18 | 5,266.45 | 5,303.51 | 1,913.8M |
| 2022-06-17 | 5,211.46 | 5,331.90 | 5,208.10 | 5,315.40 | 1,710.1M |
| 2022-06-16 | 5,282.76 | 5,335.42 | 5,221.75 | 5,247.40 | 1,834.6M |
| 2022-06-15 | 5,342.19 | 5,375.67 | 5,277.09 | 5,277.57 | 2,533.3M |
| 2022-06-14 | 5,282.99 | 5,349.56 | 5,190.51 | 5,349.44 | 2,392.8M |
| 2022-06-13 | 5,259.08 | 5,367.72 | 5,259.08 | 5,357.04 | 2,776.2M |
| 2022-06-10 | 5,131.89 | 5,304.39 | 5,129.65 | 5,293.24 | 2,158.3M |
| 2022-06-09 | 5,186.55 | 5,223.13 | 5,130.63 | 5,174.53 | 2,094.0M |
| 2022-06-08 | 5,149.03 | 5,201.66 | 5,071.66 | 5,193.73 | 1,978.3M |
| 2022-06-07 | 5,168.13 | 5,193.64 | 5,105.81 | 5,142.53 | 1,579.7M |
| 2022-06-06 | 5,030.69 | 5,166.80 | 5,030.53 | 5,166.17 | 1,927.0M |
| 2022-06-02 | 4,936.80 | 5,035.74 | 4,933.99 | 5,026.18 | 1,471.0M |
| 2022-06-01 | 4,970.57 | 5,005.34 | 4,924.16 | 4,962.37 | 1,237.8M |
| 2022-05-31 | 4,968.97 | 5,000.78 | 4,922.75 | 5,000.78 | 1,327.2M |
| 2022-05-30 | 4,936.92 | 4,970.76 | 4,886.66 | 4,970.76 | 1,284.6M |
| 2022-05-27 | 4,943.12 | 4,968.10 | 4,880.93 | 4,914.80 | 1,426.8M |
| 2022-05-26 | 4,888.95 | 4,960.45 | 4,818.74 | 4,938.30 | 1,348.6M |
| 2022-05-25 | 4,848.33 | 4,896.59 | 4,826.38 | 4,892.33 | 1,370.9M |
| 2022-05-24 | 5,030.65 | 5,047.23 | 4,848.91 | 4,851.50 | 1,966.9M |
| 2022-05-23 | 4,979.57 | 5,046.90 | 4,953.32 | 5,038.71 | 1,621.1M |
| 2022-05-20 | 4,861.60 | 4,967.84 | 4,858.35 | 4,967.21 | 1,884.0M |
| 2022-05-19 | 4,723.15 | 4,837.73 | 4,710.07 | 4,837.73 | 1,325.9M |
| 2022-05-18 | 4,820.18 | 4,839.78 | 4,781.87 | 4,801.03 | 1,084.4M |
| 2022-05-17 | 4,783.76 | 4,822.53 | 4,738.61 | 4,822.53 | 1,334.0M |
| 2022-05-16 | 4,767.74 | 4,833.20 | 4,750.91 | 4,774.96 | 1,281.3M |
| 2022-05-13 | 4,693.14 | 4,741.55 | 4,668.24 | 4,716.74 | 1,034.6M |
| 2022-05-12 | 4,668.95 | 4,705.54 | 4,622.70 | 4,668.86 | 1,071.2M |
| 2022-05-11 | 4,656.43 | 4,789.79 | 4,652.96 | 4,690.46 | 1,594.9M |
| 2022-05-10 | 4,574.73 | 4,666.40 | 4,550.39 | 4,658.74 | 1,341.8M |
| 2022-05-09 | 4,586.51 | 4,671.50 | 4,578.11 | 4,661.42 | 1,024.6M |
| 2022-05-06 | 4,600.66 | 4,664.03 | 4,574.63 | 4,602.23 | 1,253.6M |
| 2022-05-05 | 4,628.99 | 4,763.86 | 4,616.54 | 4,727.89 | 1,483.0M |
| 2022-04-29 | 4,473.74 | 4,650.58 | 4,462.31 | 4,647.76 | 1,663.9M |
| 2022-04-28 | 4,419.77 | 4,509.50 | 4,388.05 | 4,446.54 | 1,462.1M |
| 2022-04-27 | 4,188.60 | 4,465.78 | 4,180.87 | 4,460.48 | 1,757.6M |
| 2022-04-26 | 4,397.33 | 4,426.52 | 4,236.30 | 4,246.78 | 1,651.6M |
| 2022-04-25 | 4,666.88 | 4,666.88 | 4,402.12 | 4,402.12 | 1,711.3M |
| 2022-04-22 | 4,717.96 | 4,801.19 | 4,663.89 | 4,757.61 | 1,242.5M |
| 2022-04-21 | 4,958.80 | 4,966.51 | 4,738.94 | 4,750.11 | 1,592.3M |
| 2022-04-20 | 5,121.85 | 5,121.85 | 4,959.19 | 4,981.89 | 1,567.1M |
| 2022-04-19 | 5,066.26 | 5,145.59 | 5,066.26 | 5,134.33 | 1,513.7M |
| 2022-04-18 | 5,036.79 | 5,094.18 | 4,984.33 | 5,059.71 | 1,367.9M |
| 2022-04-15 | 5,141.52 | 5,169.95 | 5,052.15 | 5,066.68 | 1,879.7M |
| 2022-04-14 | 5,119.27 | 5,197.24 | 5,100.87 | 5,168.29 | 1,738.3M |
| 2022-04-13 | 5,119.33 | 5,181.77 | 5,088.68 | 5,108.94 | 1,753.1M |
| 2022-04-12 | 5,062.27 | 5,135.38 | 5,020.73 | 5,134.86 | 1,816.9M |
| 2022-04-11 | 5,209.08 | 5,209.08 | 5,061.28 | 5,090.31 | 2,022.0M |
| 2022-04-08 | 5,116.26 | 5,233.42 | 5,088.87 | 5,231.19 | 2,083.4M |
| 2022-04-07 | 5,143.81 | 5,199.53 | 5,108.97 | 5,111.80 | 1,823.4M |
| 2022-04-06 | 5,150.40 | 5,177.88 | 5,078.32 | 5,175.37 | 1,683.4M |
| 2022-04-01 | 5,086.57 | 5,172.09 | 5,070.72 | 5,159.66 | 1,218.2M |
| 2022-03-31 | 5,184.82 | 5,184.82 | 5,105.09 | 5,122.23 | 1,663.4M |
| 2022-03-30 | 5,123.86 | 5,197.64 | 5,106.62 | 5,195.94 | 1,466.1M |
| 2022-03-29 | 5,104.70 | 5,138.85 | 5,067.26 | 5,102.50 | 1,176.4M |
| 2022-03-28 | 5,093.27 | 5,150.62 | 5,003.12 | 5,099.38 | 1,312.9M |
| 2022-03-25 | 5,167.41 | 5,224.47 | 5,129.68 | 5,130.08 | 1,192.5M |
| 2022-03-24 | 5,169.87 | 5,197.59 | 5,113.52 | 5,164.04 | 1,271.6M |
| 2022-03-23 | 5,182.10 | 5,200.86 | 5,159.06 | 5,176.81 | 1,132.5M |
| 2022-03-22 | 5,168.85 | 5,215.43 | 5,137.63 | 5,180.29 | 1,327.8M |
| 2022-03-21 | 5,178.71 | 5,226.44 | 5,120.85 | 5,182.94 | 1,686.7M |
| 2022-03-18 | 5,063.01 | 5,171.13 | 5,047.54 | 5,163.70 | 1,545.6M |
| 2022-03-17 | 5,060.07 | 5,164.24 | 5,054.83 | 5,070.36 | 1,726.0M |
| 2022-03-16 | 4,916.71 | 4,992.76 | 4,699.95 | 4,974.64 | 1,890.7M |
| 2022-03-15 | 5,100.36 | 5,100.36 | 4,828.90 | 4,828.90 | 2,287.4M |
| 2022-03-14 | 5,218.18 | 5,286.21 | 5,141.02 | 5,141.02 | 1,470.0M |
| 2022-03-11 | 5,201.92 | 5,287.69 | 5,120.62 | 5,273.37 | 1,688.0M |
| 2022-03-10 | 5,247.52 | 5,311.04 | 5,193.95 | 5,271.40 | 1,918.7M |
| 2022-03-09 | 5,265.40 | 5,286.68 | 4,938.06 | 5,142.45 | 2,326.2M |
| 2022-03-08 | 5,501.39 | 5,516.55 | 5,220.28 | 5,280.17 | 2,520.8M |
| 2022-03-07 | 5,595.67 | 5,614.96 | 5,463.07 | 5,493.21 | 2,236.8M |
| 2022-03-04 | 5,669.30 | 5,693.88 | 5,576.91 | 5,590.86 | 2,131.4M |
| 2022-03-03 | 5,727.61 | 5,741.81 | 5,678.94 | 5,682.46 | 2,131.4M |
| 2022-03-02 | 5,699.95 | 5,740.04 | 5,677.10 | 5,713.47 | 1,866.0M |
| 2022-03-01 | 5,744.23 | 5,763.96 | 5,668.00 | 5,712.55 | 1,767.0M |
| 2022-02-28 | 5,661.56 | 5,727.23 | 5,612.37 | 5,727.23 | 1,744.4M |
| 2022-02-25 | 5,657.16 | 5,737.20 | 5,638.66 | 5,650.27 | 1,944.5M |
| 2022-02-24 | 5,676.21 | 5,752.15 | 5,545.01 | 5,626.93 | 2,562.3M |
| 2022-02-23 | 5,612.89 | 5,697.54 | 5,612.71 | 5,695.15 | 1,802.3M |
| 2022-02-22 | 5,608.19 | 5,627.61 | 5,558.07 | 5,606.89 | 1,713.6M |
| 2022-02-21 | 5,626.93 | 5,647.68 | 5,570.36 | 5,619.74 | 1,471.0M |
| 2022-02-18 | 5,542.62 | 5,629.18 | 5,527.08 | 5,628.34 | 1,958.6M |
| 2022-02-17 | 5,509.88 | 5,590.72 | 5,476.76 | 5,573.79 | 1,738.8M |
| 2022-02-16 | 5,470.38 | 5,547.66 | 5,469.12 | 5,509.64 | 1,276.1M |
| 2022-02-15 | 5,445.70 | 5,459.14 | 5,410.51 | 5,458.16 | 1,115.8M |
| 2022-02-14 | 5,498.63 | 5,546.69 | 5,411.29 | 5,435.70 | 1,549.1M |
| 2022-02-11 | 5,527.88 | 5,615.82 | 5,497.56 | 5,505.64 | 1,641.3M |
| 2022-02-10 | 5,510.53 | 5,575.84 | 5,494.07 | 5,551.21 | 1,672.3M |
| 2022-02-09 | 5,440.38 | 5,506.37 | 5,424.24 | 5,496.49 | 1,543.7M |
| 2022-02-08 | 5,368.09 | 5,435.00 | 5,297.91 | 5,435.00 | 1,495.9M |
| 2022-02-07 | 5,259.72 | 5,366.46 | 5,259.72 | 5,365.63 | 1,632.0M |
| 2022-01-28 | 5,277.15 | 5,285.45 | 5,083.74 | 5,177.44 | 1,537.0M |
| 2022-01-27 | 5,366.48 | 5,392.29 | 5,232.16 | 5,234.03 | 1,177.8M |
| 2022-01-26 | 5,365.66 | 5,404.59 | 5,323.61 | 5,379.72 | 1,210.8M |
| 2022-01-25 | 5,497.76 | 5,535.44 | 5,347.42 | 5,348.06 | 1,424.6M |
| 2022-01-24 | 5,452.34 | 5,550.82 | 5,411.50 | 5,518.55 | 1,205.9M |
| 2022-01-21 | 5,520.80 | 5,538.86 | 5,461.28 | 5,479.58 | 1,415.9M |
| 2022-01-20 | 5,624.30 | 5,656.05 | 5,517.43 | 5,521.87 | 1,822.5M |
| 2022-01-19 | 5,621.45 | 5,665.67 | 5,571.68 | 5,607.05 | 1,906.2M |
| 2022-01-18 | 5,586.06 | 5,645.95 | 5,562.22 | 5,616.80 | 1,552.9M |
| 2022-01-17 | 5,593.58 | 5,602.69 | 5,553.26 | 5,590.67 | 1,697.8M |
| 2022-01-14 | 5,599.72 | 5,642.45 | 5,568.94 | 5,604.92 | 2,153.1M |
| 2022-01-13 | 5,732.80 | 5,732.80 | 5,619.66 | 5,622.14 | 2,117.4M |
| 2022-01-12 | 5,705.46 | 5,716.46 | 5,663.53 | 5,715.60 | 1,509.9M |
| 2022-01-11 | 5,682.69 | 5,717.75 | 5,664.06 | 5,675.27 | 1,710.2M |
| 2022-01-10 | 5,639.41 | 5,690.49 | 5,620.52 | 5,666.17 | 1,375.6M |
| 2022-01-07 | 5,691.49 | 5,712.13 | 5,634.70 | 5,638.49 | 1,834.0M |
| 2022-01-06 | 5,598.11 | 5,704.78 | 5,591.28 | 5,691.14 | 1,578.3M |
| 2022-01-05 | 5,736.82 | 5,736.82 | 5,601.02 | 5,615.71 | 1,427.2M |
| 2022-01-04 | 5,857.63 | 5,861.99 | 5,715.48 | 5,745.47 | 1,444.9M |