5,732.41
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 | 4,656.91 | 4,669.43 | 4,643.94 | 4,655.11 | 4,737.6M |
| 2022-12-29 | 4,632.33 | 4,673.23 | 4,626.91 | 4,643.71 | 5,203.0M |
| 2022-12-28 | 4,655.86 | 4,667.49 | 4,638.55 | 4,649.05 | 5,118.2M |
| 2022-12-27 | 4,640.45 | 4,674.01 | 4,628.79 | 4,669.90 | 5,174.7M |
| 2022-12-26 | 4,565.69 | 4,628.63 | 4,565.21 | 4,625.43 | 4,792.1M |
| 2022-12-23 | 4,565.81 | 4,597.11 | 4,537.87 | 4,562.69 | 4,603.0M |
| 2022-12-22 | 4,656.99 | 4,664.51 | 4,576.19 | 4,589.34 | 5,406.4M |
| 2022-12-21 | 4,658.46 | 4,672.93 | 4,622.15 | 4,638.93 | 4,642.3M |
| 2022-12-20 | 4,688.12 | 4,693.95 | 4,641.75 | 4,658.57 | 5,312.3M |
| 2022-12-19 | 4,797.09 | 4,809.83 | 4,684.30 | 4,701.17 | 6,777.2M |
| 2022-12-16 | 4,803.67 | 4,818.00 | 4,777.70 | 4,803.67 | 5,862.0M |
| 2022-12-15 | 4,821.70 | 4,831.16 | 4,806.43 | 4,825.76 | 5,496.5M |
| 2022-12-14 | 4,835.12 | 4,847.02 | 4,813.93 | 4,824.35 | 6,100.6M |
| 2022-12-13 | 4,848.90 | 4,852.43 | 4,826.88 | 4,831.08 | 6,838.9M |
| 2022-12-12 | 4,871.83 | 4,873.74 | 4,844.21 | 4,847.05 | 8,511.4M |
| 2022-12-09 | 4,879.99 | 4,892.12 | 4,858.57 | 4,882.06 | 10,207.9M |
| 2022-12-08 | 4,885.14 | 4,894.49 | 4,864.74 | 4,878.91 | 8,430.5M |
| 2022-12-07 | 4,889.92 | 4,921.84 | 4,876.07 | 4,892.25 | 9,133.5M |
| 2022-12-06 | 4,891.79 | 4,920.05 | 4,884.31 | 4,901.82 | 9,643.0M |
| 2022-12-05 | 4,880.16 | 4,911.23 | 4,871.60 | 4,903.49 | 10,685.7M |
| 2022-12-02 | 4,865.38 | 4,879.43 | 4,839.63 | 4,851.54 | 7,254.0M |
| 2022-12-01 | 4,888.73 | 4,904.32 | 4,872.89 | 4,873.66 | 9,182.8M |
| 2022-11-30 | 4,840.81 | 4,858.15 | 4,818.64 | 4,848.94 | 9,502.2M |
| 2022-11-29 | 4,788.10 | 4,853.64 | 4,783.75 | 4,846.17 | 9,608.0M |
| 2022-11-28 | 4,730.06 | 4,778.05 | 4,710.84 | 4,776.53 | 7,575.2M |
| 2022-11-25 | 4,797.31 | 4,812.33 | 4,776.04 | 4,798.76 | 7,335.5M |
| 2022-11-24 | 4,811.79 | 4,827.04 | 4,801.13 | 4,813.89 | 6,571.7M |
| 2022-11-23 | 4,796.50 | 4,822.65 | 4,749.81 | 4,806.33 | 7,777.9M |
| 2022-11-22 | 4,818.59 | 4,854.81 | 4,786.70 | 4,804.05 | 7,810.8M |
| 2022-11-21 | 4,791.65 | 4,824.53 | 4,767.53 | 4,824.15 | 6,649.3M |
| 2022-11-18 | 4,854.52 | 4,869.70 | 4,816.40 | 4,823.30 | 7,852.1M |
| 2022-11-17 | 4,837.53 | 4,856.09 | 4,803.93 | 4,856.09 | 7,577.2M |
| 2022-11-16 | 4,876.54 | 4,904.12 | 4,845.62 | 4,855.75 | 8,040.8M |
| 2022-11-15 | 4,788.92 | 4,876.01 | 4,779.10 | 4,876.01 | 8,791.5M |
| 2022-11-14 | 4,812.78 | 4,846.45 | 4,776.00 | 4,792.59 | 9,542.8M |
| 2022-11-11 | 4,851.82 | 4,873.84 | 4,796.77 | 4,810.45 | 10,096.6M |
| 2022-11-10 | 4,759.44 | 4,784.09 | 4,741.63 | 4,755.93 | 6,619.0M |
| 2022-11-09 | 4,816.43 | 4,842.13 | 4,789.29 | 4,789.29 | 6,233.9M |
| 2022-11-08 | 4,828.49 | 4,828.74 | 4,781.80 | 4,810.10 | 7,150.7M |
| 2022-11-07 | 4,835.37 | 4,854.69 | 4,797.73 | 4,833.22 | 8,841.8M |
| 2022-11-04 | 4,727.56 | 4,849.52 | 4,727.56 | 4,834.92 | 9,010.9M |
| 2022-11-03 | 4,676.96 | 4,733.89 | 4,669.90 | 4,723.87 | 6,908.2M |
| 2022-11-02 | 4,641.33 | 4,734.15 | 4,634.70 | 4,713.38 | 9,172.5M |
| 2022-11-01 | 4,565.73 | 4,653.00 | 4,547.39 | 4,652.58 | 8,828.3M |
| 2022-10-31 | 4,527.18 | 4,610.59 | 4,526.35 | 4,564.92 | 8,274.2M |
| 2022-10-28 | 4,663.92 | 4,680.88 | 4,549.99 | 4,564.83 | 7,967.5M |
| 2022-10-27 | 4,711.77 | 4,737.37 | 4,690.92 | 4,691.47 | 6,941.6M |
| 2022-10-26 | 4,651.85 | 4,745.64 | 4,646.27 | 4,709.22 | 7,062.4M |
| 2022-10-25 | 4,650.71 | 4,700.47 | 4,595.31 | 4,656.60 | 6,850.1M |
| 2022-10-24 | 4,731.36 | 4,794.94 | 4,645.07 | 4,672.24 | 7,862.6M |
| 2022-10-21 | 4,715.26 | 4,747.50 | 4,698.18 | 4,725.34 | 6,370.6M |
| 2022-10-20 | 4,719.23 | 4,781.43 | 4,670.31 | 4,711.74 | 6,790.1M |
| 2022-10-19 | 4,770.02 | 4,791.05 | 4,737.64 | 4,739.20 | 6,296.2M |
| 2022-10-18 | 4,784.37 | 4,810.42 | 4,760.36 | 4,781.12 | 6,726.5M |
| 2022-10-17 | 4,727.49 | 4,775.74 | 4,713.85 | 4,769.81 | 7,351.2M |
| 2022-10-14 | 4,684.86 | 4,764.60 | 4,681.80 | 4,747.75 | 7,410.0M |
| 2022-10-13 | 4,633.22 | 4,690.13 | 4,626.70 | 4,654.18 | 6,736.4M |
| 2022-10-12 | 4,552.25 | 4,656.81 | 4,485.78 | 4,656.81 | 6,714.9M |
| 2022-10-11 | 4,527.04 | 4,567.90 | 4,494.54 | 4,560.37 | 5,932.0M |
| 2022-10-10 | 4,594.73 | 4,616.84 | 4,512.65 | 4,525.35 | 6,797.9M |
| 2022-09-30 | 4,621.32 | 4,646.62 | 4,582.09 | 4,582.67 | 5,568.1M |
| 2022-09-29 | 4,665.18 | 4,693.23 | 4,605.43 | 4,630.96 | 6,567.1M |
| 2022-09-28 | 4,729.78 | 4,731.78 | 4,630.17 | 4,630.17 | 6,203.1M |
| 2022-09-27 | 4,669.01 | 4,733.30 | 4,645.10 | 4,733.30 | 6,245.6M |
| 2022-09-26 | 4,682.71 | 4,748.70 | 4,650.18 | 4,658.18 | 6,711.3M |
| 2022-09-23 | 4,778.74 | 4,796.02 | 4,684.02 | 4,721.01 | 6,239.4M |
| 2022-09-22 | 4,745.76 | 4,812.25 | 4,741.11 | 4,781.08 | 6,445.0M |
| 2022-09-21 | 4,750.62 | 4,792.11 | 4,700.85 | 4,777.68 | 6,486.5M |
| 2022-09-20 | 4,764.91 | 4,798.79 | 4,747.43 | 4,761.51 | 5,740.4M |
| 2022-09-19 | 4,754.95 | 4,779.45 | 4,709.33 | 4,737.97 | 6,962.2M |
| 2022-09-16 | 4,863.04 | 4,875.77 | 4,763.51 | 4,763.51 | 8,794.1M |
| 2022-09-15 | 5,010.72 | 5,014.61 | 4,834.18 | 4,880.83 | 9,219.6M |
| 2022-09-14 | 4,958.85 | 5,006.15 | 4,953.34 | 4,988.20 | 7,239.6M |
| 2022-09-13 | 5,053.89 | 5,057.80 | 5,016.38 | 5,024.46 | 7,605.3M |
| 2022-09-09 | 5,018.46 | 5,043.82 | 4,988.97 | 5,037.59 | 7,500.8M |
| 2022-09-08 | 5,024.51 | 5,041.81 | 5,010.10 | 5,015.13 | 7,705.8M |
| 2022-09-07 | 4,997.90 | 5,037.12 | 4,987.26 | 5,029.15 | 8,032.9M |
| 2022-09-06 | 4,931.74 | 5,014.65 | 4,924.95 | 5,014.30 | 9,409.0M |
| 2022-09-05 | 4,875.51 | 4,921.01 | 4,862.96 | 4,919.88 | 8,544.6M |
| 2022-09-02 | 4,866.18 | 4,897.72 | 4,849.28 | 4,874.79 | 6,888.3M |
| 2022-09-01 | 4,874.64 | 4,913.64 | 4,853.62 | 4,860.63 | 7,779.3M |
| 2022-08-31 | 4,970.04 | 4,981.85 | 4,855.74 | 4,875.03 | 9,763.7M |
| 2022-08-30 | 5,022.89 | 5,027.03 | 4,959.31 | 4,985.43 | 8,486.5M |
| 2022-08-29 | 4,941.97 | 5,024.83 | 4,934.07 | 5,024.83 | 8,519.3M |
| 2022-08-26 | 5,041.81 | 5,076.43 | 4,998.39 | 5,006.47 | 8,980.2M |
| 2022-08-25 | 5,007.33 | 5,036.92 | 4,961.05 | 5,034.73 | 9,505.2M |
| 2022-08-24 | 5,134.04 | 5,135.39 | 4,987.44 | 4,992.37 | 10,371.5M |
| 2022-08-23 | 5,110.94 | 5,140.31 | 5,102.51 | 5,131.12 | 9,219.4M |
| 2022-08-22 | 5,050.87 | 5,120.67 | 5,038.64 | 5,120.60 | 8,642.7M |
| 2022-08-19 | 5,096.65 | 5,111.41 | 5,062.42 | 5,062.88 | 8,928.2M |
| 2022-08-18 | 5,110.44 | 5,120.07 | 5,088.74 | 5,097.25 | 7,764.6M |
| 2022-08-17 | 5,111.90 | 5,124.97 | 5,077.44 | 5,119.83 | 8,581.5M |
| 2022-08-16 | 5,098.51 | 5,134.61 | 5,088.49 | 5,107.65 | 8,018.6M |
| 2022-08-15 | 5,063.43 | 5,111.01 | 5,054.97 | 5,093.42 | 7,948.1M |
| 2022-08-12 | 5,079.97 | 5,106.02 | 5,069.81 | 5,072.37 | 8,228.1M |
| 2022-08-11 | 5,045.62 | 5,088.37 | 5,025.86 | 5,088.37 | 7,900.7M |
| 2022-08-10 | 5,034.69 | 5,055.92 | 5,006.67 | 5,025.45 | 6,896.5M |
| 2022-08-09 | 5,014.67 | 5,046.72 | 4,994.98 | 5,042.78 | 6,963.4M |
| 2022-08-08 | 4,978.16 | 5,022.21 | 4,965.31 | 5,020.26 | 6,692.5M |
| 2022-08-05 | 4,915.33 | 4,986.99 | 4,905.67 | 4,984.31 | 7,247.3M |
| 2022-08-04 | 4,917.62 | 4,926.78 | 4,844.19 | 4,907.07 | 6,847.3M |
| 2022-08-03 | 4,925.29 | 4,985.48 | 4,881.78 | 4,891.76 | 8,607.6M |
| 2022-08-02 | 5,005.51 | 5,005.51 | 4,867.64 | 4,924.82 | 10,604.6M |
| 2022-08-01 | 4,997.93 | 5,050.80 | 4,966.28 | 5,048.16 | 7,656.6M |
| 2022-07-29 | 5,047.42 | 5,056.74 | 4,994.29 | 5,003.86 | 7,799.8M |
| 2022-07-28 | 5,052.26 | 5,080.24 | 5,035.51 | 5,047.79 | 7,712.4M |
| 2022-07-27 | 5,005.28 | 5,038.13 | 4,994.63 | 5,032.33 | 6,825.1M |
| 2022-07-26 | 4,960.81 | 5,021.53 | 4,940.95 | 5,010.82 | 6,988.5M |
| 2022-07-25 | 5,009.22 | 5,023.62 | 4,941.78 | 4,953.68 | 7,867.0M |
| 2022-07-22 | 5,041.48 | 5,057.61 | 4,968.96 | 5,008.67 | 8,108.7M |
| 2022-07-21 | 5,066.22 | 5,078.34 | 5,037.91 | 5,037.91 | 9,579.2M |
| 2022-07-20 | 5,028.52 | 5,075.41 | 5,028.52 | 5,075.21 | 8,922.9M |
| 2022-07-19 | 5,010.12 | 5,029.53 | 4,979.88 | 5,017.26 | 9,099.0M |
| 2022-07-18 | 4,944.04 | 5,011.99 | 4,926.75 | 5,006.96 | 10,182.0M |
| 2022-07-15 | 4,975.57 | 5,021.44 | 4,932.88 | 4,932.88 | 10,123.4M |
| 2022-07-14 | 4,963.23 | 5,016.67 | 4,953.97 | 4,990.02 | 9,245.4M |
| 2022-07-13 | 4,940.35 | 4,977.99 | 4,913.41 | 4,965.79 | 8,794.3M |
| 2022-07-12 | 5,004.47 | 5,024.57 | 4,941.75 | 4,942.17 | 9,285.8M |
| 2022-07-11 | 5,041.71 | 5,041.71 | 4,970.17 | 5,007.17 | 10,367.7M |
| 2022-07-08 | 5,118.67 | 5,130.35 | 5,054.98 | 5,054.98 | 10,156.7M |
| 2022-07-07 | 5,049.86 | 5,114.22 | 5,021.42 | 5,097.35 | 11,053.8M |
| 2022-07-06 | 5,110.48 | 5,117.53 | 5,016.97 | 5,060.38 | 12,258.5M |
| 2022-07-05 | 5,126.61 | 5,145.58 | 5,078.07 | 5,130.81 | 13,348.0M |
| 2022-07-04 | 5,056.25 | 5,121.31 | 5,026.40 | 5,121.28 | 10,555.6M |
| 2022-07-01 | 5,080.64 | 5,092.62 | 5,050.77 | 5,060.82 | 9,445.7M |
| 2022-06-30 | 5,018.49 | 5,106.57 | 5,018.49 | 5,082.68 | 10,138.2M |
| 2022-06-29 | 5,097.49 | 5,114.66 | 5,013.60 | 5,014.45 | 12,239.1M |
| 2022-06-28 | 5,049.51 | 5,118.79 | 5,030.87 | 5,115.12 | 11,276.9M |
| 2022-06-27 | 5,028.82 | 5,064.58 | 5,024.90 | 5,049.34 | 11,057.5M |
| 2022-06-24 | 4,959.29 | 5,010.80 | 4,956.89 | 5,002.05 | 9,730.9M |
| 2022-06-23 | 4,866.51 | 4,955.73 | 4,843.69 | 4,955.73 | 10,629.8M |
| 2022-06-22 | 4,933.26 | 4,940.64 | 4,863.68 | 4,864.36 | 10,014.8M |
| 2022-06-21 | 4,958.10 | 4,973.48 | 4,883.69 | 4,929.17 | 10,674.1M |
| 2022-06-20 | 4,955.86 | 4,986.21 | 4,928.13 | 4,964.68 | 11,850.3M |
| 2022-06-17 | 4,887.37 | 4,965.35 | 4,864.58 | 4,956.54 | 11,316.9M |
| 2022-06-16 | 4,933.35 | 4,972.89 | 4,903.75 | 4,920.70 | 12,653.9M |
| 2022-06-15 | 4,934.38 | 5,029.19 | 4,932.92 | 4,934.71 | 15,565.7M |
| 2022-06-14 | 4,862.36 | 4,939.32 | 4,783.74 | 4,938.10 | 13,154.1M |
| 2022-06-13 | 4,901.61 | 4,939.58 | 4,869.60 | 4,913.61 | 13,419.4M |
| 2022-06-10 | 4,807.05 | 4,943.58 | 4,802.67 | 4,937.73 | 12,730.5M |
| 2022-06-09 | 4,894.02 | 4,902.23 | 4,811.04 | 4,844.12 | 11,924.9M |
| 2022-06-08 | 4,867.55 | 4,905.76 | 4,813.47 | 4,905.33 | 12,864.9M |
| 2022-06-07 | 4,860.62 | 4,887.57 | 4,835.14 | 4,874.43 | 11,398.4M |
| 2022-06-06 | 4,775.94 | 4,865.56 | 4,769.86 | 4,863.84 | 10,878.3M |
| 2022-06-02 | 4,715.87 | 4,784.46 | 4,707.11 | 4,777.99 | 10,125.5M |
| 2022-06-01 | 4,737.08 | 4,757.60 | 4,693.80 | 4,735.74 | 10,257.5M |
| 2022-05-31 | 4,695.11 | 4,752.83 | 4,671.31 | 4,751.55 | 9,877.7M |
| 2022-05-30 | 4,672.69 | 4,697.07 | 4,630.41 | 4,697.07 | 9,393.6M |
| 2022-05-27 | 4,676.03 | 4,696.69 | 4,627.74 | 4,661.12 | 10,043.8M |
| 2022-05-26 | 4,619.24 | 4,682.46 | 4,571.07 | 4,667.05 | 10,774.8M |
| 2022-05-25 | 4,524.04 | 4,612.88 | 4,524.04 | 4,612.76 | 9,814.5M |
| 2022-05-24 | 4,679.06 | 4,686.97 | 4,525.33 | 4,525.33 | 11,194.8M |
| 2022-05-23 | 4,658.22 | 4,682.18 | 4,637.08 | 4,679.73 | 9,098.4M |
| 2022-05-20 | 4,600.10 | 4,655.36 | 4,591.49 | 4,655.36 | 9,692.2M |
| 2022-05-19 | 4,481.90 | 4,587.39 | 4,475.11 | 4,587.39 | 8,236.7M |
| 2022-05-18 | 4,568.31 | 4,588.42 | 4,538.14 | 4,550.11 | 8,095.3M |
| 2022-05-17 | 4,545.11 | 4,571.35 | 4,503.55 | 4,571.35 | 8,551.4M |
| 2022-05-16 | 4,565.83 | 4,582.36 | 4,528.32 | 4,545.20 | 8,937.9M |
| 2022-05-13 | 4,502.08 | 4,538.11 | 4,484.32 | 4,538.11 | 8,298.2M |
| 2022-05-12 | 4,465.11 | 4,518.65 | 4,443.61 | 4,487.56 | 8,506.9M |
| 2022-05-11 | 4,440.95 | 4,566.13 | 4,440.63 | 4,484.62 | 10,896.4M |
| 2022-05-10 | 4,313.01 | 4,438.84 | 4,300.96 | 4,436.97 | 10,002.5M |
| 2022-05-09 | 4,336.83 | 4,385.14 | 4,330.35 | 4,371.38 | 7,824.1M |
| 2022-05-06 | 4,350.96 | 4,403.29 | 4,335.95 | 4,350.82 | 9,647.2M |
| 2022-05-05 | 4,375.95 | 4,475.69 | 4,373.00 | 4,445.90 | 9,945.8M |
| 2022-04-29 | 4,259.38 | 4,386.15 | 4,244.77 | 4,384.20 | 10,734.5M |
| 2022-04-28 | 4,196.84 | 4,269.93 | 4,169.46 | 4,234.33 | 9,287.7M |
| 2022-04-27 | 4,016.83 | 4,222.75 | 4,002.86 | 4,220.71 | 10,657.2M |
| 2022-04-26 | 4,168.75 | 4,206.62 | 4,052.08 | 4,061.14 | 10,166.1M |
| 2022-04-25 | 4,384.73 | 4,384.73 | 4,170.47 | 4,170.47 | 11,187.0M |
| 2022-04-22 | 4,420.94 | 4,490.54 | 4,391.68 | 4,452.04 | 8,433.8M |
| 2022-04-21 | 4,584.60 | 4,613.24 | 4,438.12 | 4,450.53 | 9,501.1M |
| 2022-04-20 | 4,693.19 | 4,697.93 | 4,588.11 | 4,599.01 | 8,780.6M |
| 2022-04-19 | 4,681.12 | 4,714.08 | 4,671.14 | 4,704.04 | 8,418.2M |
| 2022-04-18 | 4,637.31 | 4,698.72 | 4,609.71 | 4,684.25 | 8,796.6M |
| 2022-04-15 | 4,688.77 | 4,714.23 | 4,650.49 | 4,674.13 | 11,114.8M |
| 2022-04-14 | 4,665.62 | 4,730.18 | 4,656.88 | 4,710.42 | 9,492.3M |
| 2022-04-13 | 4,681.98 | 4,710.87 | 4,647.87 | 4,648.26 | 10,055.2M |
| 2022-04-12 | 4,623.97 | 4,704.33 | 4,582.14 | 4,700.08 | 10,600.6M |
| 2022-04-11 | 4,756.35 | 4,756.35 | 4,611.05 | 4,632.02 | 10,949.9M |
| 2022-04-08 | 4,769.37 | 4,785.54 | 4,699.34 | 4,773.51 | 10,465.9M |
| 2022-04-07 | 4,831.63 | 4,866.32 | 4,763.28 | 4,763.28 | 10,465.0M |
| 2022-04-06 | 4,863.94 | 4,863.94 | 4,807.17 | 4,857.39 | 10,478.8M |
| 2022-04-01 | 4,815.14 | 4,883.55 | 4,805.94 | 4,872.01 | 9,511.7M |
| 2022-03-31 | 4,871.77 | 4,882.53 | 4,836.25 | 4,844.62 | 9,306.5M |
| 2022-03-30 | 4,811.88 | 4,882.94 | 4,806.28 | 4,882.94 | 8,692.5M |
| 2022-03-29 | 4,807.96 | 4,837.74 | 4,782.22 | 4,800.29 | 7,829.0M |
| 2022-03-28 | 4,775.12 | 4,837.05 | 4,729.47 | 4,806.57 | 8,368.6M |
| 2022-03-25 | 4,869.29 | 4,888.61 | 4,808.14 | 4,808.14 | 7,709.9M |
| 2022-03-24 | 4,887.73 | 4,904.91 | 4,847.62 | 4,873.93 | 8,158.8M |
| 2022-03-23 | 4,883.54 | 4,922.31 | 4,871.00 | 4,907.75 | 8,249.7M |
| 2022-03-22 | 4,879.32 | 4,913.47 | 4,858.18 | 4,880.07 | 8,614.8M |
| 2022-03-21 | 4,871.82 | 4,913.57 | 4,833.82 | 4,890.36 | 9,237.7M |
| 2022-03-18 | 4,797.59 | 4,871.51 | 4,785.43 | 4,868.13 | 9,196.9M |
| 2022-03-17 | 4,802.55 | 4,890.99 | 4,794.51 | 4,810.08 | 10,492.0M |
| 2022-03-16 | 4,661.54 | 4,754.66 | 4,496.56 | 4,741.68 | 11,480.3M |
| 2022-03-15 | 4,803.38 | 4,813.92 | 4,584.30 | 4,584.30 | 12,770.3M |
| 2022-03-14 | 4,925.51 | 4,973.50 | 4,844.88 | 4,844.88 | 8,828.3M |
| 2022-03-11 | 4,884.44 | 4,978.36 | 4,828.85 | 4,972.00 | 10,410.6M |
| 2022-03-10 | 4,931.04 | 4,981.29 | 4,904.33 | 4,943.06 | 10,694.8M |
| 2022-03-09 | 4,915.76 | 4,943.64 | 4,666.46 | 4,844.26 | 13,343.7M |
| 2022-03-08 | 5,071.78 | 5,085.71 | 4,892.18 | 4,906.29 | 12,487.4M |
| 2022-03-07 | 5,185.80 | 5,185.80 | 5,057.45 | 5,079.69 | 11,161.7M |
| 2022-03-04 | 5,205.58 | 5,245.34 | 5,170.03 | 5,186.89 | 11,901.2M |
| 2022-03-03 | 5,254.53 | 5,262.45 | 5,224.43 | 5,233.48 | 12,846.3M |
| 2022-03-02 | 5,220.41 | 5,239.06 | 5,193.93 | 5,236.67 | 8,822.2M |
| 2022-03-01 | 5,232.76 | 5,243.12 | 5,205.10 | 5,233.22 | 8,790.5M |
| 2022-02-28 | 5,191.27 | 5,221.18 | 5,154.79 | 5,221.18 | 9,462.3M |
| 2022-02-25 | 5,164.36 | 5,228.50 | 5,164.36 | 5,183.97 | 9,892.4M |
| 2022-02-24 | 5,186.52 | 5,227.93 | 5,076.95 | 5,136.86 | 12,982.4M |
| 2022-02-23 | 5,127.45 | 5,211.57 | 5,127.45 | 5,209.08 | 8,611.3M |
| 2022-02-22 | 5,148.48 | 5,148.48 | 5,093.73 | 5,125.92 | 8,681.8M |
| 2022-02-21 | 5,162.98 | 5,174.59 | 5,135.32 | 5,170.84 | 7,776.6M |
| 2022-02-18 | 5,090.01 | 5,158.59 | 5,083.79 | 5,158.15 | 8,121.5M |
| 2022-02-17 | 5,097.27 | 5,131.44 | 5,071.87 | 5,115.45 | 7,556.9M |
| 2022-02-16 | 5,097.76 | 5,116.23 | 5,086.56 | 5,099.55 | 6,295.9M |
| 2022-02-15 | 5,033.30 | 5,086.84 | 5,025.27 | 5,084.14 | 6,457.2M |
| 2022-02-14 | 5,049.29 | 5,083.22 | 5,010.38 | 5,032.02 | 7,724.6M |
| 2022-02-11 | 5,109.30 | 5,146.72 | 5,064.98 | 5,070.06 | 9,086.6M |
| 2022-02-10 | 5,128.51 | 5,150.00 | 5,100.14 | 5,134.20 | 9,497.1M |
| 2022-02-09 | 5,060.86 | 5,130.10 | 5,050.31 | 5,126.08 | 9,418.1M |
| 2022-02-08 | 5,031.90 | 5,064.40 | 4,960.96 | 5,064.40 | 9,885.5M |
| 2022-02-07 | 5,000.22 | 5,049.05 | 5,000.22 | 5,028.71 | 8,517.7M |
| 2022-01-28 | 4,997.59 | 4,997.59 | 4,876.58 | 4,929.48 | 7,281.3M |
| 2022-01-27 | 5,066.16 | 5,079.10 | 4,950.64 | 4,952.62 | 6,859.8M |
| 2022-01-26 | 5,055.24 | 5,083.89 | 5,017.26 | 5,068.68 | 7,011.2M |
| 2022-01-25 | 5,191.28 | 5,213.47 | 5,044.16 | 5,044.16 | 8,564.2M |
| 2022-01-24 | 5,164.53 | 5,224.07 | 5,152.05 | 5,207.23 | 6,913.8M |
| 2022-01-21 | 5,234.65 | 5,236.48 | 5,184.22 | 5,193.31 | 8,014.2M |
| 2022-01-20 | 5,301.62 | 5,315.15 | 5,240.51 | 5,248.70 | 8,968.2M |
| 2022-01-19 | 5,325.85 | 5,346.82 | 5,273.28 | 5,299.86 | 8,599.4M |
| 2022-01-18 | 5,318.38 | 5,355.03 | 5,293.64 | 5,342.28 | 9,423.4M |
| 2022-01-17 | 5,276.93 | 5,324.57 | 5,268.02 | 5,316.49 | 8,295.6M |
| 2022-01-14 | 5,268.43 | 5,310.62 | 5,250.05 | 5,277.95 | 9,677.1M |
| 2022-01-13 | 5,368.10 | 5,368.10 | 5,287.71 | 5,287.71 | 9,758.3M |
| 2022-01-12 | 5,330.94 | 5,363.52 | 5,325.79 | 5,363.07 | 8,170.7M |
| 2022-01-11 | 5,347.28 | 5,360.62 | 5,300.67 | 5,310.11 | 9,260.1M |
| 2022-01-10 | 5,327.48 | 5,348.57 | 5,295.33 | 5,344.40 | 8,877.1M |
| 2022-01-07 | 5,382.25 | 5,406.14 | 5,329.73 | 5,335.25 | 10,582.8M |
| 2022-01-06 | 5,335.12 | 5,391.72 | 5,323.98 | 5,383.36 | 9,138.4M |
| 2022-01-05 | 5,466.81 | 5,466.81 | 5,340.67 | 5,360.35 | 10,737.5M |
| 2022-01-04 | 5,524.32 | 5,530.09 | 5,458.48 | 5,474.64 | 11,480.8M |