4,555.93
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3,330.06 | 3,352.47 | 3,328.57 | 3,347.86 | 3,910.8M |
| 2023-12-28 | 3,278.93 | 3,344.55 | 3,275.01 | 3,335.27 | 5,379.9M |
| 2023-12-27 | 3,261.57 | 3,283.40 | 3,250.35 | 3,280.08 | 3,477.4M |
| 2023-12-26 | 3,276.52 | 3,277.08 | 3,251.90 | 3,261.93 | 2,749.9M |
| 2023-12-25 | 3,265.04 | 3,282.67 | 3,264.73 | 3,280.16 | 2,813.3M |
| 2023-12-22 | 3,262.10 | 3,290.78 | 3,251.02 | 3,271.23 | 3,895.4M |
| 2023-12-21 | 3,229.48 | 3,267.79 | 3,226.31 | 3,262.57 | 3,835.1M |
| 2023-12-20 | 3,279.94 | 3,286.39 | 3,241.08 | 3,241.08 | 3,580.0M |
| 2023-12-19 | 3,272.41 | 3,290.28 | 3,255.95 | 3,277.76 | 3,216.6M |
| 2023-12-18 | 3,288.04 | 3,303.01 | 3,270.47 | 3,275.83 | 3,445.0M |
| 2023-12-15 | 3,324.79 | 3,335.05 | 3,293.57 | 3,295.02 | 3,404.6M |
| 2023-12-14 | 3,345.13 | 3,352.38 | 3,315.93 | 3,317.41 | 3,035.7M |
| 2023-12-13 | 3,366.55 | 3,366.55 | 3,330.36 | 3,330.36 | 3,580.3M |
| 2023-12-12 | 3,363.19 | 3,376.76 | 3,356.86 | 3,374.00 | 4,080.8M |
| 2023-12-11 | 3,333.02 | 3,373.42 | 3,298.65 | 3,370.78 | 5,322.6M |
| 2023-12-08 | 3,339.56 | 3,356.82 | 3,332.41 | 3,347.68 | 4,788.9M |
| 2023-12-07 | 3,344.65 | 3,349.71 | 3,321.45 | 3,340.55 | 3,529.1M |
| 2023-12-06 | 3,348.25 | 3,364.83 | 3,334.38 | 3,348.29 | 3,571.5M |
| 2023-12-05 | 3,400.08 | 3,400.08 | 3,352.44 | 3,353.61 | 3,633.6M |
| 2023-12-04 | 3,421.82 | 3,433.46 | 3,408.63 | 3,408.63 | 3,683.4M |
| 2023-12-01 | 3,413.40 | 3,427.04 | 3,393.39 | 3,419.99 | 3,648.9M |
| 2023-11-30 | 3,401.98 | 3,423.46 | 3,400.28 | 3,416.62 | 3,687.5M |
| 2023-11-29 | 3,432.49 | 3,433.72 | 3,399.94 | 3,402.22 | 3,461.6M |
| 2023-11-28 | 3,429.85 | 3,434.24 | 3,419.50 | 3,432.17 | 3,054.4M |
| 2023-11-27 | 3,447.11 | 3,447.43 | 3,411.97 | 3,432.31 | 3,833.5M |
| 2023-11-24 | 3,473.13 | 3,474.09 | 3,447.93 | 3,452.46 | 3,114.4M |
| 2023-11-23 | 3,457.78 | 3,476.72 | 3,447.98 | 3,475.06 | 2,954.5M |
| 2023-11-22 | 3,483.47 | 3,487.75 | 3,459.62 | 3,459.62 | 3,054.4M |
| 2023-11-21 | 3,497.99 | 3,522.85 | 3,487.21 | 3,491.10 | 4,097.5M |
| 2023-11-20 | 3,486.47 | 3,496.88 | 3,463.58 | 3,491.24 | 3,358.0M |
| 2023-11-17 | 3,481.82 | 3,493.00 | 3,469.33 | 3,485.20 | 3,063.5M |
| 2023-11-16 | 3,507.54 | 3,511.03 | 3,488.24 | 3,488.85 | 3,167.4M |
| 2023-11-15 | 3,527.61 | 3,532.87 | 3,505.83 | 3,514.11 | 4,111.3M |
| 2023-11-14 | 3,489.12 | 3,512.60 | 3,487.50 | 3,501.56 | 4,144.2M |
| 2023-11-13 | 3,489.85 | 3,495.23 | 3,468.06 | 3,488.65 | 3,805.4M |
| 2023-11-10 | 3,492.99 | 3,493.84 | 3,470.53 | 3,482.40 | 3,857.7M |
| 2023-11-09 | 3,492.42 | 3,516.19 | 3,491.18 | 3,504.89 | 4,176.3M |
| 2023-11-08 | 3,498.90 | 3,509.15 | 3,478.38 | 3,497.21 | 4,117.1M |
| 2023-11-07 | 3,499.63 | 3,514.47 | 3,489.44 | 3,506.78 | 4,277.8M |
| 2023-11-06 | 3,505.57 | 3,512.61 | 3,486.44 | 3,508.44 | 5,711.3M |
| 2023-11-03 | 3,464.46 | 3,496.10 | 3,464.46 | 3,481.05 | 3,481.5M |
| 2023-11-02 | 3,484.41 | 3,502.25 | 3,460.95 | 3,461.28 | 3,312.6M |
| 2023-11-01 | 3,493.16 | 3,494.11 | 3,470.56 | 3,481.13 | 3,476.6M |
| 2023-10-31 | 3,487.86 | 3,492.53 | 3,467.52 | 3,484.75 | 4,226.9M |
| 2023-10-30 | 3,472.19 | 3,494.58 | 3,464.11 | 3,485.74 | 5,436.0M |
| 2023-10-27 | 3,435.66 | 3,497.93 | 3,427.28 | 3,485.31 | 4,483.0M |
| 2023-10-26 | 3,417.85 | 3,450.60 | 3,412.90 | 3,448.26 | 3,665.4M |
| 2023-10-25 | 3,448.85 | 3,457.17 | 3,432.75 | 3,438.78 | 4,487.8M |
| 2023-10-24 | 3,406.40 | 3,422.16 | 3,385.09 | 3,416.88 | 4,512.9M |
| 2023-10-23 | 3,441.94 | 3,442.49 | 3,384.67 | 3,402.28 | 3,810.9M |
| 2023-10-20 | 3,463.60 | 3,485.08 | 3,455.18 | 3,461.55 | 3,830.1M |
| 2023-10-19 | 3,515.18 | 3,518.35 | 3,476.15 | 3,476.99 | 4,406.3M |
| 2023-10-18 | 3,556.33 | 3,560.68 | 3,530.48 | 3,531.44 | 3,917.0M |
| 2023-10-17 | 3,551.32 | 3,570.78 | 3,539.45 | 3,563.62 | 3,791.5M |
| 2023-10-16 | 3,573.06 | 3,573.58 | 3,535.21 | 3,546.72 | 3,519.0M |
| 2023-10-13 | 3,579.74 | 3,582.42 | 3,561.08 | 3,571.10 | 4,011.2M |
| 2023-10-12 | 3,580.97 | 3,602.25 | 3,575.05 | 3,600.27 | 4,565.4M |
| 2023-10-11 | 3,568.54 | 3,577.34 | 3,543.45 | 3,556.95 | 3,891.2M |
| 2023-10-10 | 3,596.92 | 3,604.96 | 3,555.30 | 3,557.45 | 3,736.5M |
| 2023-10-09 | 3,590.61 | 3,599.30 | 3,560.09 | 3,590.78 | 3,734.0M |
| 2023-09-28 | 3,615.53 | 3,622.22 | 3,595.54 | 3,603.49 | 3,244.9M |
| 2023-09-27 | 3,600.98 | 3,633.43 | 3,600.98 | 3,608.42 | 3,654.5M |
| 2023-09-26 | 3,619.27 | 3,631.20 | 3,601.54 | 3,601.54 | 2,992.6M |
| 2023-09-25 | 3,633.93 | 3,635.79 | 3,616.13 | 3,618.99 | 3,740.5M |
| 2023-09-22 | 3,587.52 | 3,638.11 | 3,584.50 | 3,637.20 | 4,306.5M |
| 2023-09-21 | 3,606.00 | 3,623.97 | 3,589.68 | 3,589.68 | 3,328.3M |
| 2023-09-20 | 3,620.31 | 3,625.02 | 3,611.05 | 3,611.94 | 2,971.7M |
| 2023-09-19 | 3,617.63 | 3,630.48 | 3,606.46 | 3,623.57 | 3,467.9M |
| 2023-09-18 | 3,609.42 | 3,627.21 | 3,596.86 | 3,619.37 | 3,305.4M |
| 2023-09-15 | 3,645.08 | 3,654.43 | 3,608.72 | 3,617.04 | 4,445.9M |
| 2023-09-14 | 3,632.43 | 3,648.22 | 3,622.19 | 3,636.60 | 4,039.9M |
| 2023-09-13 | 3,654.28 | 3,660.27 | 3,615.53 | 3,631.69 | 3,109.8M |
| 2023-09-12 | 3,666.68 | 3,673.26 | 3,654.41 | 3,657.52 | 3,098.6M |
| 2023-09-11 | 3,645.42 | 3,687.42 | 3,637.48 | 3,669.84 | 4,431.6M |
| 2023-09-08 | 3,635.83 | 3,652.34 | 3,623.58 | 3,640.68 | 3,111.2M |
| 2023-09-07 | 3,687.91 | 3,687.91 | 3,643.29 | 3,645.16 | 4,011.1M |
| 2023-09-06 | 3,685.22 | 3,700.95 | 3,670.91 | 3,697.66 | 3,986.6M |
| 2023-09-05 | 3,722.32 | 3,722.32 | 3,688.47 | 3,694.35 | 4,365.9M |
| 2023-09-04 | 3,685.86 | 3,731.67 | 3,683.70 | 3,729.70 | 5,805.5M |
| 2023-09-01 | 3,658.17 | 3,687.01 | 3,658.17 | 3,673.32 | 4,409.0M |
| 2023-08-31 | 3,665.26 | 3,679.00 | 3,650.85 | 3,652.01 | 4,807.4M |
| 2023-08-30 | 3,688.92 | 3,696.41 | 3,661.18 | 3,670.91 | 5,060.7M |
| 2023-08-29 | 3,644.39 | 3,689.34 | 3,629.12 | 3,677.36 | 5,954.6M |
| 2023-08-28 | 3,816.39 | 3,816.39 | 3,642.56 | 3,652.63 | 7,665.5M |
| 2023-08-25 | 3,616.83 | 3,640.00 | 3,602.81 | 3,616.44 | 4,065.3M |
| 2023-08-24 | 3,649.22 | 3,673.57 | 3,630.40 | 3,640.13 | 4,792.2M |
| 2023-08-23 | 3,687.50 | 3,687.50 | 3,634.37 | 3,635.89 | 3,739.7M |
| 2023-08-22 | 3,670.32 | 3,702.81 | 3,638.24 | 3,696.97 | 4,521.5M |
| 2023-08-21 | 3,703.11 | 3,706.46 | 3,654.39 | 3,654.39 | 3,876.1M |
| 2023-08-18 | 3,755.87 | 3,774.89 | 3,709.17 | 3,709.17 | 4,075.9M |
| 2023-08-17 | 3,720.80 | 3,755.09 | 3,708.49 | 3,749.74 | 4,378.2M |
| 2023-08-16 | 3,751.22 | 3,776.89 | 3,737.78 | 3,738.18 | 4,122.4M |
| 2023-08-15 | 3,765.12 | 3,784.13 | 3,729.28 | 3,766.69 | 4,512.4M |
| 2023-08-14 | 3,735.61 | 3,769.48 | 3,719.17 | 3,763.26 | 4,689.5M |
| 2023-08-11 | 3,861.06 | 3,861.06 | 3,775.87 | 3,775.87 | 4,966.7M |
| 2023-08-10 | 3,844.97 | 3,864.95 | 3,837.02 | 3,864.95 | 4,119.2M |
| 2023-08-09 | 3,854.62 | 3,867.54 | 3,841.29 | 3,846.43 | 3,980.5M |
| 2023-08-08 | 3,873.08 | 3,890.61 | 3,853.74 | 3,869.57 | 4,859.9M |
| 2023-08-07 | 3,896.90 | 3,896.90 | 3,872.97 | 3,884.29 | 4,905.7M |
| 2023-08-04 | 3,925.28 | 3,956.32 | 3,906.95 | 3,914.61 | 7,466.4M |
| 2023-08-03 | 3,854.52 | 3,900.43 | 3,847.47 | 3,900.43 | 5,399.8M |
| 2023-08-02 | 3,881.41 | 3,900.70 | 3,852.64 | 3,863.94 | 5,203.3M |
| 2023-08-01 | 3,900.30 | 3,920.80 | 3,877.60 | 3,893.27 | 5,790.9M |
| 2023-07-31 | 3,895.45 | 3,940.77 | 3,893.97 | 3,907.35 | 7,994.3M |
| 2023-07-28 | 3,786.95 | 3,888.81 | 3,782.00 | 3,882.79 | 7,143.6M |
| 2023-07-27 | 3,805.69 | 3,832.47 | 3,791.60 | 3,799.09 | 4,728.0M |
| 2023-07-26 | 3,806.87 | 3,814.61 | 3,792.43 | 3,806.83 | 4,515.6M |
| 2023-07-25 | 3,770.92 | 3,811.44 | 3,770.92 | 3,809.26 | 6,610.0M |
| 2023-07-24 | 3,717.67 | 3,744.98 | 3,708.17 | 3,720.64 | 3,082.8M |
| 2023-07-21 | 3,724.36 | 3,750.68 | 3,715.33 | 3,726.19 | 3,156.3M |
| 2023-07-20 | 3,769.76 | 3,780.05 | 3,729.03 | 3,733.31 | 3,790.7M |
| 2023-07-19 | 3,768.13 | 3,773.78 | 3,744.94 | 3,766.44 | 3,349.0M |
| 2023-07-18 | 3,786.15 | 3,787.35 | 3,763.84 | 3,772.16 | 3,776.2M |
| 2023-07-17 | 3,792.60 | 3,792.60 | 3,768.37 | 3,783.73 | 3,827.3M |
| 2023-07-14 | 3,807.11 | 3,826.09 | 3,802.29 | 3,812.83 | 4,906.0M |
| 2023-07-13 | 3,763.08 | 3,807.48 | 3,763.08 | 3,805.67 | 4,702.5M |
| 2023-07-12 | 3,781.61 | 3,785.27 | 3,745.59 | 3,749.07 | 4,302.7M |
| 2023-07-11 | 3,778.00 | 3,790.74 | 3,767.35 | 3,790.74 | 3,385.5M |
| 2023-07-10 | 3,777.14 | 3,787.23 | 3,758.18 | 3,772.92 | 3,581.6M |
| 2023-07-07 | 3,758.55 | 3,784.71 | 3,750.74 | 3,763.85 | 4,064.1M |
| 2023-07-06 | 3,779.24 | 3,798.19 | 3,762.13 | 3,768.32 | 3,562.4M |
| 2023-07-05 | 3,815.18 | 3,822.42 | 3,785.99 | 3,791.05 | 3,649.9M |
| 2023-07-04 | 3,822.28 | 3,830.05 | 3,807.18 | 3,821.05 | 4,192.3M |
| 2023-07-03 | 3,782.77 | 3,833.92 | 3,782.77 | 3,827.95 | 5,066.7M |
| 2023-06-30 | 3,740.40 | 3,785.40 | 3,739.86 | 3,773.85 | 3,942.9M |
| 2023-06-29 | 3,747.03 | 3,762.21 | 3,738.52 | 3,744.56 | 3,635.2M |
| 2023-06-28 | 3,749.15 | 3,762.71 | 3,717.35 | 3,753.16 | 4,163.3M |
| 2023-06-27 | 3,712.38 | 3,755.46 | 3,707.48 | 3,751.62 | 4,682.2M |
| 2023-06-26 | 3,741.95 | 3,745.28 | 3,700.79 | 3,708.50 | 5,397.3M |
| 2023-06-21 | 3,823.07 | 3,831.17 | 3,772.33 | 3,772.33 | 4,863.6M |
| 2023-06-20 | 3,843.07 | 3,855.35 | 3,833.83 | 3,837.49 | 5,537.2M |
| 2023-06-19 | 3,859.50 | 3,859.77 | 3,842.28 | 3,854.19 | 5,715.1M |
| 2023-06-16 | 3,837.69 | 3,866.17 | 3,837.40 | 3,861.55 | 5,939.6M |
| 2023-06-15 | 3,802.96 | 3,834.02 | 3,799.55 | 3,834.02 | 5,385.6M |
| 2023-06-14 | 3,807.22 | 3,827.34 | 3,798.32 | 3,799.82 | 5,355.2M |
| 2023-06-13 | 3,783.34 | 3,807.22 | 3,778.15 | 3,804.94 | 4,524.6M |
| 2023-06-12 | 3,792.22 | 3,802.29 | 3,771.41 | 3,787.64 | 5,337.1M |
| 2023-06-09 | 3,765.66 | 3,799.02 | 3,755.13 | 3,799.02 | 5,686.2M |
| 2023-06-08 | 3,734.66 | 3,779.14 | 3,719.54 | 3,765.79 | 5,312.2M |
| 2023-06-07 | 3,751.19 | 3,764.43 | 3,730.70 | 3,743.51 | 4,292.8M |
| 2023-06-06 | 3,795.76 | 3,818.12 | 3,744.98 | 3,752.60 | 5,390.9M |
| 2023-06-05 | 3,810.13 | 3,820.06 | 3,789.41 | 3,799.15 | 4,796.6M |
| 2023-06-02 | 3,781.25 | 3,808.24 | 3,781.25 | 3,804.28 | 5,398.5M |
| 2023-06-01 | 3,757.77 | 3,799.75 | 3,753.20 | 3,774.48 | 5,614.9M |
| 2023-05-31 | 3,775.45 | 3,783.29 | 3,751.19 | 3,766.83 | 4,755.4M |
| 2023-05-30 | 3,767.45 | 3,789.10 | 3,740.06 | 3,789.10 | 5,986.3M |
| 2023-05-29 | 3,776.95 | 3,788.56 | 3,762.86 | 3,777.29 | 5,649.5M |
| 2023-05-26 | 3,745.01 | 3,775.55 | 3,728.27 | 3,767.22 | 4,660.7M |
| 2023-05-25 | 3,734.48 | 3,751.39 | 3,705.42 | 3,747.90 | 5,595.4M |
| 2023-05-24 | 3,786.09 | 3,786.09 | 3,742.74 | 3,742.99 | 6,381.8M |
| 2023-05-23 | 3,863.77 | 3,863.94 | 3,798.62 | 3,798.62 | 5,662.0M |
| 2023-05-22 | 3,849.24 | 3,884.50 | 3,847.05 | 3,864.68 | 4,964.4M |
| 2023-05-19 | 3,872.94 | 3,880.11 | 3,839.09 | 3,855.11 | 5,541.2M |
| 2023-05-18 | 3,871.38 | 3,902.11 | 3,864.44 | 3,881.49 | 6,477.0M |
| 2023-05-17 | 3,870.39 | 3,890.52 | 3,849.29 | 3,866.98 | 6,168.7M |
| 2023-05-16 | 3,909.70 | 3,925.84 | 3,873.83 | 3,884.16 | 7,068.8M |
| 2023-05-15 | 3,862.09 | 3,910.86 | 3,816.13 | 3,909.30 | 8,880.8M |
| 2023-05-12 | 3,917.43 | 3,929.62 | 3,861.25 | 3,862.14 | 7,425.8M |
| 2023-05-11 | 3,948.96 | 3,961.28 | 3,918.47 | 3,922.12 | 7,372.9M |
| 2023-05-10 | 3,983.67 | 3,986.57 | 3,924.24 | 3,941.74 | 10,414.1M |
| 2023-05-09 | 4,071.79 | 4,086.22 | 3,994.86 | 3,998.01 | 14,590.7M |
| 2023-05-08 | 3,976.97 | 4,079.99 | 3,976.97 | 4,060.76 | 13,309.1M |
| 2023-05-05 | 3,971.97 | 4,019.83 | 3,957.39 | 3,970.60 | 10,084.4M |
| 2023-05-04 | 3,930.67 | 3,980.30 | 3,925.55 | 3,975.88 | 10,649.2M |
| 2023-04-28 | 3,898.63 | 3,957.55 | 3,894.43 | 3,955.38 | 8,493.6M |
| 2023-04-27 | 3,872.06 | 3,913.28 | 3,869.07 | 3,900.62 | 7,345.8M |
| 2023-04-26 | 3,891.51 | 3,907.87 | 3,861.03 | 3,887.51 | 7,779.4M |
| 2023-04-25 | 3,929.07 | 3,940.16 | 3,864.73 | 3,908.60 | 8,038.4M |
| 2023-04-24 | 3,951.31 | 3,961.24 | 3,906.68 | 3,923.50 | 7,572.1M |
| 2023-04-21 | 4,033.85 | 4,042.54 | 3,951.69 | 3,951.69 | 8,579.4M |
| 2023-04-20 | 4,022.58 | 4,039.76 | 4,000.60 | 4,039.72 | 7,688.2M |
| 2023-04-19 | 4,047.11 | 4,061.75 | 4,018.51 | 4,026.00 | 8,156.3M |
| 2023-04-18 | 4,027.42 | 4,058.49 | 4,023.38 | 4,053.05 | 8,202.4M |
| 2023-04-17 | 3,969.83 | 4,038.72 | 3,968.75 | 4,038.72 | 9,490.1M |
| 2023-04-14 | 3,940.09 | 3,976.31 | 3,930.28 | 3,972.72 | 7,551.9M |
| 2023-04-13 | 3,944.24 | 3,960.09 | 3,917.03 | 3,929.22 | 7,509.9M |
| 2023-04-12 | 3,933.24 | 3,966.13 | 3,929.54 | 3,957.52 | 7,829.3M |
| 2023-04-11 | 3,946.19 | 3,947.74 | 3,911.38 | 3,936.50 | 7,035.8M |
| 2023-04-10 | 3,977.10 | 3,990.20 | 3,937.61 | 3,944.18 | 7,106.8M |
| 2023-04-07 | 3,957.17 | 3,972.83 | 3,951.06 | 3,968.85 | 5,808.3M |
| 2023-04-06 | 3,934.82 | 3,962.67 | 3,927.39 | 3,956.01 | 7,047.5M |
| 2023-04-04 | 3,915.01 | 3,958.48 | 3,910.46 | 3,952.99 | 9,387.7M |
| 2023-04-03 | 3,861.18 | 3,920.31 | 3,861.18 | 3,916.02 | 7,818.0M |
| 2023-03-31 | 3,829.68 | 3,860.59 | 3,822.63 | 3,858.09 | 6,120.7M |
| 2023-03-30 | 3,815.37 | 3,833.41 | 3,782.68 | 3,831.28 | 6,767.1M |
| 2023-03-29 | 3,813.56 | 3,829.04 | 3,781.49 | 3,812.15 | 6,261.5M |
| 2023-03-28 | 3,825.85 | 3,838.53 | 3,806.16 | 3,812.10 | 6,183.4M |
| 2023-03-27 | 3,838.04 | 3,838.04 | 3,788.63 | 3,820.16 | 7,862.6M |
| 2023-03-24 | 3,858.51 | 3,858.51 | 3,832.64 | 3,842.93 | 7,365.2M |
| 2023-03-23 | 3,809.38 | 3,866.25 | 3,807.78 | 3,866.25 | 7,703.8M |
| 2023-03-22 | 3,817.52 | 3,842.49 | 3,804.84 | 3,821.63 | 6,895.7M |
| 2023-03-21 | 3,801.01 | 3,815.37 | 3,790.71 | 3,814.04 | 7,814.6M |
| 2023-03-20 | 3,831.59 | 3,858.50 | 3,790.31 | 3,793.89 | 11,399.0M |
| 2023-03-17 | 3,812.87 | 3,859.19 | 3,808.14 | 3,831.80 | 8,941.9M |
| 2023-03-16 | 3,813.50 | 3,831.52 | 3,783.59 | 3,789.39 | 8,095.2M |
| 2023-03-15 | 3,837.17 | 3,847.60 | 3,827.04 | 3,838.20 | 7,445.9M |
| 2023-03-14 | 3,826.49 | 3,842.50 | 3,781.75 | 3,821.60 | 7,797.0M |
| 2023-03-13 | 3,772.65 | 3,834.28 | 3,772.65 | 3,834.28 | 7,114.9M |
| 2023-03-10 | 3,807.74 | 3,810.80 | 3,771.16 | 3,772.27 | 6,189.9M |
| 2023-03-09 | 3,845.60 | 3,854.00 | 3,813.65 | 3,835.10 | 6,014.0M |
| 2023-03-08 | 3,819.75 | 3,846.12 | 3,814.05 | 3,846.12 | 5,868.3M |
| 2023-03-07 | 3,879.78 | 3,907.62 | 3,833.17 | 3,835.86 | 9,261.3M |
| 2023-03-06 | 3,897.42 | 3,899.71 | 3,869.04 | 3,884.00 | 7,877.2M |
| 2023-03-03 | 3,859.81 | 3,894.05 | 3,855.29 | 3,890.97 | 8,714.7M |
| 2023-03-02 | 3,846.38 | 3,875.35 | 3,842.66 | 3,858.36 | 7,878.3M |
| 2023-03-01 | 3,793.38 | 3,850.33 | 3,788.07 | 3,849.37 | 7,601.6M |
| 2023-02-28 | 3,782.52 | 3,799.18 | 3,756.56 | 3,796.85 | 5,409.5M |
| 2023-02-27 | 3,767.36 | 3,791.01 | 3,762.98 | 3,770.12 | 4,631.3M |
| 2023-02-24 | 3,801.23 | 3,803.34 | 3,763.26 | 3,782.99 | 4,668.0M |
| 2023-02-23 | 3,805.25 | 3,819.30 | 3,787.36 | 3,799.96 | 5,083.8M |
| 2023-02-22 | 3,812.80 | 3,828.07 | 3,801.60 | 3,807.76 | 5,231.7M |
| 2023-02-21 | 3,809.88 | 3,832.81 | 3,800.38 | 3,832.81 | 6,971.0M |
| 2023-02-20 | 3,730.36 | 3,809.75 | 3,729.99 | 3,809.72 | 7,363.1M |
| 2023-02-17 | 3,756.50 | 3,771.22 | 3,716.92 | 3,718.27 | 5,016.6M |
| 2023-02-16 | 3,792.26 | 3,833.99 | 3,741.44 | 3,761.59 | 7,340.4M |
| 2023-02-15 | 3,808.37 | 3,810.53 | 3,788.62 | 3,795.12 | 5,053.2M |
| 2023-02-14 | 3,805.50 | 3,815.30 | 3,791.75 | 3,806.78 | 4,698.4M |
| 2023-02-13 | 3,771.92 | 3,801.39 | 3,767.88 | 3,799.87 | 5,610.6M |
| 2023-02-10 | 3,790.61 | 3,793.91 | 3,763.56 | 3,778.65 | 4,628.7M |
| 2023-02-09 | 3,742.51 | 3,796.85 | 3,737.06 | 3,796.85 | 4,782.3M |
| 2023-02-08 | 3,771.06 | 3,776.23 | 3,746.27 | 3,747.11 | 3,874.5M |
| 2023-02-07 | 3,762.90 | 3,767.24 | 3,748.62 | 3,766.80 | 4,099.6M |
| 2023-02-06 | 3,773.36 | 3,781.70 | 3,746.14 | 3,754.64 | 4,637.3M |
| 2023-02-03 | 3,810.40 | 3,810.40 | 3,757.64 | 3,795.64 | 5,270.6M |
| 2023-02-02 | 3,840.14 | 3,840.14 | 3,811.55 | 3,821.51 | 6,023.6M |
| 2023-02-01 | 3,792.45 | 3,828.70 | 3,778.98 | 3,828.70 | 6,248.7M |
| 2023-01-31 | 3,802.01 | 3,815.29 | 3,783.32 | 3,785.41 | 5,342.4M |
| 2023-01-30 | 3,864.52 | 3,867.83 | 3,803.83 | 3,806.29 | 7,125.3M |
| 2023-01-20 | 3,781.25 | 3,819.95 | 3,781.25 | 3,815.70 | 5,888.4M |
| 2023-01-19 | 3,752.97 | 3,777.42 | 3,742.70 | 3,777.42 | 4,283.1M |
| 2023-01-18 | 3,750.81 | 3,767.67 | 3,747.36 | 3,758.75 | 3,854.3M |
| 2023-01-17 | 3,749.38 | 3,755.02 | 3,733.11 | 3,750.64 | 3,991.3M |
| 2023-01-16 | 3,717.80 | 3,779.20 | 3,716.36 | 3,750.04 | 6,271.6M |
| 2023-01-13 | 3,696.86 | 3,713.16 | 3,687.82 | 3,713.16 | 4,042.2M |
| 2023-01-12 | 3,687.51 | 3,695.76 | 3,673.12 | 3,688.89 | 3,945.3M |
| 2023-01-11 | 3,694.37 | 3,709.77 | 3,680.40 | 3,683.90 | 4,230.2M |
| 2023-01-10 | 3,697.58 | 3,705.01 | 3,686.83 | 3,691.38 | 4,387.4M |
| 2023-01-09 | 3,686.31 | 3,707.88 | 3,681.75 | 3,693.76 | 4,990.0M |
| 2023-01-06 | 3,667.43 | 3,696.26 | 3,665.00 | 3,679.11 | 4,170.1M |
| 2023-01-05 | 3,641.51 | 3,675.34 | 3,641.04 | 3,670.66 | 4,592.5M |
| 2023-01-04 | 3,629.87 | 3,645.03 | 3,619.55 | 3,634.82 | 4,674.1M |
| 2023-01-03 | 3,596.32 | 3,635.79 | 3,574.63 | 3,631.28 | 5,076.8M |