5,808.64
最后更新: 2025-09-30
| 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 | 4,379.76 | 4,416.87 | 4,378.37 | 4,411.00 | 5,923.0M |
| 2023-12-28 | 4,314.89 | 4,396.49 | 4,309.59 | 4,384.71 | 7,420.0M |
| 2023-12-27 | 4,289.40 | 4,324.74 | 4,276.33 | 4,320.00 | 5,178.8M |
| 2023-12-26 | 4,333.79 | 4,334.39 | 4,279.43 | 4,288.63 | 4,715.0M |
| 2023-12-25 | 4,321.00 | 4,344.45 | 4,311.32 | 4,334.55 | 4,618.4M |
| 2023-12-22 | 4,343.78 | 4,363.41 | 4,315.18 | 4,328.53 | 6,187.0M |
| 2023-12-21 | 4,306.70 | 4,353.61 | 4,283.05 | 4,343.11 | 5,670.8M |
| 2023-12-20 | 4,388.58 | 4,390.63 | 4,323.95 | 4,324.26 | 5,667.2M |
| 2023-12-19 | 4,388.29 | 4,404.12 | 4,357.86 | 4,385.52 | 5,497.1M |
| 2023-12-18 | 4,426.53 | 4,438.27 | 4,383.95 | 4,391.60 | 5,599.6M |
| 2023-12-15 | 4,471.58 | 4,482.81 | 4,425.53 | 4,433.02 | 5,049.8M |
| 2023-12-14 | 4,493.04 | 4,507.98 | 4,464.21 | 4,464.89 | 4,794.1M |
| 2023-12-13 | 4,513.87 | 4,513.87 | 4,478.08 | 4,478.08 | 5,177.8M |
| 2023-12-12 | 4,512.08 | 4,526.38 | 4,501.56 | 4,521.66 | 5,817.3M |
| 2023-12-11 | 4,445.17 | 4,523.66 | 4,408.50 | 4,518.78 | 8,350.2M |
| 2023-12-08 | 4,457.54 | 4,479.98 | 4,453.86 | 4,459.45 | 8,241.8M |
| 2023-12-07 | 4,448.11 | 4,472.82 | 4,428.54 | 4,457.77 | 5,986.6M |
| 2023-12-06 | 4,437.10 | 4,476.24 | 4,432.10 | 4,452.74 | 5,760.1M |
| 2023-12-05 | 4,519.01 | 4,519.01 | 4,447.93 | 4,447.93 | 6,151.8M |
| 2023-12-04 | 4,541.20 | 4,552.37 | 4,529.17 | 4,530.24 | 6,200.5M |
| 2023-12-01 | 4,516.60 | 4,538.06 | 4,497.35 | 4,532.01 | 5,786.0M |
| 2023-11-30 | 4,517.28 | 4,527.74 | 4,490.67 | 4,519.43 | 6,132.1M |
| 2023-11-29 | 4,547.97 | 4,551.98 | 4,517.78 | 4,522.22 | 5,975.6M |
| 2023-11-28 | 4,528.70 | 4,554.08 | 4,507.22 | 4,551.59 | 6,186.1M |
| 2023-11-27 | 4,530.17 | 4,541.26 | 4,505.28 | 4,532.59 | 6,587.0M |
| 2023-11-24 | 4,570.98 | 4,571.17 | 4,526.56 | 4,535.46 | 6,609.6M |
| 2023-11-23 | 4,532.56 | 4,579.06 | 4,520.20 | 4,575.98 | 6,084.9M |
| 2023-11-22 | 4,570.57 | 4,586.93 | 4,536.81 | 4,536.81 | 6,248.6M |
| 2023-11-21 | 4,610.80 | 4,631.58 | 4,578.77 | 4,584.00 | 7,291.2M |
| 2023-11-20 | 4,589.92 | 4,611.55 | 4,566.36 | 4,607.53 | 6,668.0M |
| 2023-11-17 | 4,562.40 | 4,586.96 | 4,556.44 | 4,586.93 | 6,130.1M |
| 2023-11-16 | 4,598.83 | 4,603.50 | 4,571.20 | 4,571.20 | 6,448.0M |
| 2023-11-15 | 4,627.83 | 4,632.06 | 4,601.03 | 4,612.02 | 7,299.9M |
| 2023-11-14 | 4,573.11 | 4,601.65 | 4,570.51 | 4,594.38 | 7,298.5M |
| 2023-11-13 | 4,566.00 | 4,576.34 | 4,539.89 | 4,576.34 | 7,066.7M |
| 2023-11-10 | 4,552.33 | 4,566.91 | 4,536.51 | 4,557.84 | 7,201.4M |
| 2023-11-09 | 4,563.97 | 4,586.80 | 4,552.36 | 4,562.96 | 7,492.2M |
| 2023-11-08 | 4,575.26 | 4,590.42 | 4,546.85 | 4,569.67 | 8,613.1M |
| 2023-11-07 | 4,567.76 | 4,592.08 | 4,556.37 | 4,580.38 | 8,819.1M |
| 2023-11-06 | 4,536.67 | 4,576.17 | 4,535.44 | 4,574.32 | 9,900.6M |
| 2023-11-03 | 4,472.46 | 4,529.42 | 4,472.46 | 4,507.84 | 6,533.3M |
| 2023-11-02 | 4,508.03 | 4,519.60 | 4,467.29 | 4,467.46 | 6,022.1M |
| 2023-11-01 | 4,525.24 | 4,526.22 | 4,496.33 | 4,505.69 | 5,967.5M |
| 2023-10-31 | 4,526.94 | 4,536.21 | 4,495.04 | 4,515.39 | 7,564.1M |
| 2023-10-30 | 4,491.45 | 4,537.56 | 4,489.06 | 4,526.78 | 8,308.3M |
| 2023-10-27 | 4,420.66 | 4,512.28 | 4,418.13 | 4,495.66 | 7,695.2M |
| 2023-10-26 | 4,400.26 | 4,438.64 | 4,385.47 | 4,433.10 | 7,398.7M |
| 2023-10-25 | 4,421.34 | 4,450.55 | 4,421.34 | 4,422.53 | 9,013.0M |
| 2023-10-24 | 4,351.53 | 4,394.51 | 4,334.27 | 4,388.87 | 8,863.6M |
| 2023-10-23 | 4,416.99 | 4,417.89 | 4,323.17 | 4,339.57 | 7,527.0M |
| 2023-10-20 | 4,449.80 | 4,474.08 | 4,428.81 | 4,436.27 | 7,132.8M |
| 2023-10-19 | 4,495.31 | 4,519.98 | 4,467.76 | 4,467.76 | 8,648.5M |
| 2023-10-18 | 4,562.80 | 4,562.96 | 4,513.46 | 4,516.64 | 7,375.2M |
| 2023-10-17 | 4,557.23 | 4,569.88 | 4,534.29 | 4,567.07 | 7,440.7M |
| 2023-10-16 | 4,575.01 | 4,578.79 | 4,537.31 | 4,554.45 | 6,948.1M |
| 2023-10-13 | 4,583.63 | 4,583.63 | 4,561.04 | 4,572.23 | 5,787.7M |
| 2023-10-12 | 4,583.68 | 4,606.02 | 4,579.89 | 4,602.85 | 6,545.0M |
| 2023-10-11 | 4,575.62 | 4,598.21 | 4,553.96 | 4,563.90 | 6,081.8M |
| 2023-10-10 | 4,597.68 | 4,610.51 | 4,565.09 | 4,567.68 | 6,035.7M |
| 2023-10-09 | 4,606.45 | 4,606.45 | 4,568.32 | 4,594.17 | 6,146.5M |
| 2023-09-28 | 4,611.60 | 4,624.84 | 4,604.81 | 4,616.44 | 5,666.3M |
| 2023-09-27 | 4,590.61 | 4,625.98 | 4,589.55 | 4,601.37 | 5,586.1M |
| 2023-09-26 | 4,598.02 | 4,614.16 | 4,591.45 | 4,591.45 | 5,471.1M |
| 2023-09-25 | 4,629.05 | 4,632.41 | 4,597.90 | 4,604.10 | 6,749.3M |
| 2023-09-22 | 4,580.14 | 4,635.62 | 4,574.21 | 4,633.99 | 7,603.0M |
| 2023-09-21 | 4,605.64 | 4,626.55 | 4,581.26 | 4,583.14 | 5,849.4M |
| 2023-09-20 | 4,641.88 | 4,650.11 | 4,614.96 | 4,614.96 | 5,713.9M |
| 2023-09-19 | 4,660.53 | 4,664.64 | 4,634.93 | 4,648.32 | 6,572.0M |
| 2023-09-18 | 4,645.19 | 4,675.32 | 4,626.66 | 4,666.59 | 6,812.9M |
| 2023-09-15 | 4,668.36 | 4,684.68 | 4,640.25 | 4,661.66 | 7,568.8M |
| 2023-09-14 | 4,660.01 | 4,671.09 | 4,637.30 | 4,658.66 | 7,171.6M |
| 2023-09-13 | 4,690.83 | 4,699.91 | 4,634.40 | 4,661.50 | 6,602.4M |
| 2023-09-12 | 4,696.89 | 4,713.46 | 4,690.68 | 4,693.66 | 6,510.9M |
| 2023-09-11 | 4,654.19 | 4,718.68 | 4,641.41 | 4,699.27 | 8,179.7M |
| 2023-09-08 | 4,623.38 | 4,662.77 | 4,621.32 | 4,645.10 | 6,000.9M |
| 2023-09-07 | 4,696.82 | 4,696.82 | 4,637.91 | 4,637.91 | 6,822.4M |
| 2023-09-06 | 4,693.02 | 4,713.60 | 4,673.75 | 4,706.88 | 6,576.0M |
| 2023-09-05 | 4,726.70 | 4,731.75 | 4,700.16 | 4,706.43 | 7,517.9M |
| 2023-09-04 | 4,688.53 | 4,737.98 | 4,683.42 | 4,737.98 | 9,529.7M |
| 2023-09-01 | 4,665.51 | 4,687.91 | 4,656.95 | 4,674.79 | 7,157.4M |
| 2023-08-31 | 4,679.22 | 4,686.29 | 4,646.29 | 4,658.10 | 7,615.3M |
| 2023-08-30 | 4,695.44 | 4,718.95 | 4,666.94 | 4,686.95 | 8,795.0M |
| 2023-08-29 | 4,584.61 | 4,699.16 | 4,582.34 | 4,684.71 | 10,874.3M |
| 2023-08-28 | 4,789.89 | 4,789.91 | 4,584.75 | 4,596.47 | 13,970.5M |
| 2023-08-25 | 4,568.52 | 4,593.85 | 4,527.00 | 4,543.67 | 7,318.5M |
| 2023-08-24 | 4,591.07 | 4,626.07 | 4,567.05 | 4,586.13 | 7,609.2M |
| 2023-08-23 | 4,656.73 | 4,656.73 | 4,579.75 | 4,579.75 | 7,657.5M |
| 2023-08-22 | 4,653.35 | 4,674.04 | 4,588.32 | 4,662.93 | 8,153.4M |
| 2023-08-21 | 4,688.34 | 4,709.96 | 4,636.60 | 4,636.60 | 7,207.8M |
| 2023-08-18 | 4,770.89 | 4,783.06 | 4,699.98 | 4,699.98 | 8,267.0M |
| 2023-08-17 | 4,715.05 | 4,773.64 | 4,691.83 | 4,766.54 | 9,068.2M |
| 2023-08-16 | 4,755.88 | 4,782.24 | 4,734.54 | 4,734.54 | 8,302.8M |
| 2023-08-15 | 4,795.29 | 4,801.84 | 4,729.91 | 4,772.34 | 7,504.3M |
| 2023-08-14 | 4,766.42 | 4,802.23 | 4,734.51 | 4,798.99 | 8,794.9M |
| 2023-08-11 | 4,904.26 | 4,904.26 | 4,808.03 | 4,808.03 | 10,142.0M |
| 2023-08-10 | 4,880.52 | 4,911.66 | 4,878.16 | 4,910.76 | 9,361.6M |
| 2023-08-09 | 4,898.94 | 4,908.50 | 4,873.92 | 4,882.00 | 7,235.0M |
| 2023-08-08 | 4,921.76 | 4,933.93 | 4,898.75 | 4,913.52 | 9,412.7M |
| 2023-08-07 | 4,947.66 | 4,951.34 | 4,920.19 | 4,934.26 | 11,037.2M |
| 2023-08-04 | 4,972.65 | 5,000.33 | 4,949.14 | 4,962.57 | 15,513.9M |
| 2023-08-03 | 4,914.44 | 4,951.68 | 4,898.26 | 4,948.65 | 11,894.7M |
| 2023-08-02 | 4,930.05 | 4,952.82 | 4,907.40 | 4,921.67 | 11,942.2M |
| 2023-08-01 | 4,924.48 | 4,950.47 | 4,913.94 | 4,936.59 | 15,067.3M |
| 2023-07-31 | 4,901.56 | 4,961.03 | 4,901.56 | 4,924.19 | 12,006.2M |
| 2023-07-28 | 4,794.53 | 4,883.14 | 4,782.45 | 4,879.32 | 11,664.5M |
| 2023-07-27 | 4,833.40 | 4,853.16 | 4,799.04 | 4,806.05 | 8,510.2M |
| 2023-07-26 | 4,835.77 | 4,840.20 | 4,812.77 | 4,826.77 | 8,789.6M |
| 2023-07-25 | 4,803.09 | 4,838.76 | 4,803.09 | 4,836.52 | 8,461.6M |
| 2023-07-24 | 4,745.12 | 4,774.24 | 4,731.81 | 4,749.32 | 4,696.7M |
| 2023-07-21 | 4,751.42 | 4,783.75 | 4,739.26 | 4,754.52 | 5,105.7M |
| 2023-07-20 | 4,809.91 | 4,818.53 | 4,753.19 | 4,758.64 | 5,757.2M |
| 2023-07-19 | 4,803.20 | 4,819.62 | 4,780.53 | 4,806.04 | 4,994.1M |
| 2023-07-18 | 4,810.08 | 4,827.34 | 4,791.12 | 4,806.75 | 5,383.9M |
| 2023-07-17 | 4,811.97 | 4,811.97 | 4,787.37 | 4,809.57 | 5,776.3M |
| 2023-07-14 | 4,849.03 | 4,849.03 | 4,823.17 | 4,826.86 | 5,665.7M |
| 2023-07-13 | 4,811.30 | 4,850.47 | 4,811.30 | 4,845.18 | 5,959.9M |
| 2023-07-12 | 4,848.13 | 4,854.34 | 4,796.67 | 4,799.80 | 5,979.4M |
| 2023-07-11 | 4,824.43 | 4,848.73 | 4,805.63 | 4,847.44 | 5,390.3M |
| 2023-07-10 | 4,821.50 | 4,838.09 | 4,797.64 | 4,816.02 | 5,403.6M |
| 2023-07-07 | 4,811.29 | 4,829.93 | 4,791.70 | 4,805.63 | 6,102.1M |
| 2023-07-06 | 4,842.89 | 4,860.12 | 4,817.36 | 4,823.85 | 6,020.9M |
| 2023-07-05 | 4,872.95 | 4,882.16 | 4,846.39 | 4,853.37 | 6,676.0M |
| 2023-07-04 | 4,871.03 | 4,884.74 | 4,858.08 | 4,878.76 | 7,090.2M |
| 2023-07-03 | 4,834.61 | 4,879.55 | 4,834.61 | 4,871.13 | 7,504.3M |
| 2023-06-30 | 4,782.72 | 4,839.71 | 4,779.07 | 4,825.19 | 6,260.6M |
| 2023-06-29 | 4,781.52 | 4,804.43 | 4,774.00 | 4,786.26 | 5,790.1M |
| 2023-06-28 | 4,801.48 | 4,805.40 | 4,742.93 | 4,796.97 | 6,242.9M |
| 2023-06-27 | 4,743.47 | 4,801.56 | 4,738.30 | 4,794.38 | 6,414.6M |
| 2023-06-26 | 4,772.90 | 4,793.92 | 4,725.98 | 4,735.78 | 7,130.5M |
| 2023-06-21 | 4,876.71 | 4,881.21 | 4,804.89 | 4,804.89 | 6,715.2M |
| 2023-06-20 | 4,898.32 | 4,908.80 | 4,877.76 | 4,892.57 | 6,957.4M |
| 2023-06-19 | 4,914.83 | 4,916.82 | 4,901.49 | 4,904.73 | 7,581.7M |
| 2023-06-16 | 4,888.04 | 4,920.17 | 4,885.69 | 4,915.33 | 7,402.0M |
| 2023-06-15 | 4,845.03 | 4,886.88 | 4,842.72 | 4,886.88 | 7,157.9M |
| 2023-06-14 | 4,852.80 | 4,865.86 | 4,842.93 | 4,847.90 | 6,558.8M |
| 2023-06-13 | 4,832.73 | 4,855.11 | 4,827.26 | 4,849.10 | 6,003.2M |
| 2023-06-12 | 4,825.92 | 4,853.24 | 4,810.11 | 4,838.49 | 6,906.9M |
| 2023-06-09 | 4,798.62 | 4,832.87 | 4,785.69 | 4,830.87 | 7,813.5M |
| 2023-06-08 | 4,789.84 | 4,814.42 | 4,758.75 | 4,797.50 | 6,596.7M |
| 2023-06-07 | 4,797.50 | 4,812.42 | 4,783.64 | 4,799.00 | 5,697.7M |
| 2023-06-06 | 4,873.30 | 4,877.45 | 4,787.26 | 4,798.28 | 7,206.5M |
| 2023-06-05 | 4,886.71 | 4,890.90 | 4,865.39 | 4,880.79 | 6,671.0M |
| 2023-06-02 | 4,862.46 | 4,892.78 | 4,862.46 | 4,884.37 | 7,107.1M |
| 2023-06-01 | 4,857.51 | 4,887.81 | 4,833.71 | 4,854.86 | 7,416.4M |
| 2023-05-31 | 4,864.03 | 4,883.57 | 4,844.62 | 4,877.37 | 7,673.0M |
| 2023-05-30 | 4,838.14 | 4,875.00 | 4,802.91 | 4,874.21 | 7,505.0M |
| 2023-05-29 | 4,856.70 | 4,870.27 | 4,837.78 | 4,850.86 | 7,750.8M |
| 2023-05-26 | 4,799.67 | 4,853.59 | 4,779.22 | 4,845.98 | 6,555.8M |
| 2023-05-25 | 4,804.88 | 4,827.79 | 4,752.23 | 4,804.79 | 6,943.2M |
| 2023-05-24 | 4,836.18 | 4,852.73 | 4,795.17 | 4,809.92 | 6,523.1M |
| 2023-05-23 | 4,909.81 | 4,912.74 | 4,853.33 | 4,853.33 | 6,609.4M |
| 2023-05-22 | 4,904.93 | 4,933.03 | 4,891.75 | 4,912.27 | 6,908.6M |
| 2023-05-19 | 4,912.03 | 4,934.62 | 4,886.84 | 4,910.46 | 7,208.2M |
| 2023-05-18 | 4,928.43 | 4,947.00 | 4,901.01 | 4,920.28 | 7,953.7M |
| 2023-05-17 | 4,897.12 | 4,932.38 | 4,891.35 | 4,922.50 | 6,887.3M |
| 2023-05-16 | 4,945.14 | 4,946.25 | 4,893.44 | 4,905.03 | 7,639.0M |
| 2023-05-15 | 4,897.78 | 4,944.77 | 4,842.90 | 4,944.77 | 9,716.8M |
| 2023-05-12 | 4,938.63 | 4,966.13 | 4,895.38 | 4,897.51 | 8,535.9M |
| 2023-05-11 | 4,980.62 | 4,983.68 | 4,948.10 | 4,950.02 | 8,818.1M |
| 2023-05-10 | 4,980.48 | 4,987.79 | 4,943.40 | 4,970.61 | 11,362.5M |
| 2023-05-09 | 5,036.68 | 5,065.46 | 4,989.60 | 4,992.12 | 15,260.5M |
| 2023-05-08 | 4,992.18 | 5,038.68 | 4,992.18 | 5,034.60 | 13,849.3M |
| 2023-05-05 | 5,031.63 | 5,033.89 | 4,967.21 | 4,987.56 | 10,714.4M |
| 2023-05-04 | 5,003.94 | 5,041.68 | 4,997.65 | 5,036.39 | 12,710.5M |
| 2023-04-28 | 4,973.76 | 5,021.65 | 4,973.76 | 5,018.39 | 10,341.8M |
| 2023-04-27 | 4,934.80 | 4,999.24 | 4,930.60 | 4,978.19 | 8,586.8M |
| 2023-04-26 | 4,931.65 | 4,975.68 | 4,916.89 | 4,952.37 | 9,147.8M |
| 2023-04-25 | 4,980.31 | 4,991.68 | 4,881.14 | 4,943.04 | 10,108.5M |
| 2023-04-24 | 5,034.16 | 5,038.08 | 4,964.67 | 4,982.87 | 9,273.0M |
| 2023-04-21 | 5,152.99 | 5,152.99 | 5,036.44 | 5,036.44 | 10,413.6M |
| 2023-04-20 | 5,141.24 | 5,154.18 | 5,117.82 | 5,152.74 | 9,490.7M |
| 2023-04-19 | 5,178.77 | 5,183.73 | 5,134.79 | 5,144.96 | 9,668.9M |
| 2023-04-18 | 5,178.18 | 5,186.75 | 5,156.26 | 5,179.48 | 9,380.4M |
| 2023-04-17 | 5,151.84 | 5,186.74 | 5,150.83 | 5,186.74 | 11,276.7M |
| 2023-04-14 | 5,139.81 | 5,163.21 | 5,117.66 | 5,155.34 | 9,055.0M |
| 2023-04-13 | 5,147.78 | 5,160.19 | 5,118.26 | 5,128.17 | 9,604.3M |
| 2023-04-12 | 5,140.44 | 5,164.26 | 5,135.59 | 5,152.94 | 9,068.6M |
| 2023-04-11 | 5,132.00 | 5,133.49 | 5,102.40 | 5,133.49 | 8,485.0M |
| 2023-04-10 | 5,181.88 | 5,182.60 | 5,120.22 | 5,130.95 | 8,725.9M |
| 2023-04-07 | 5,151.29 | 5,176.47 | 5,145.47 | 5,172.24 | 7,590.9M |
| 2023-04-06 | 5,128.77 | 5,163.40 | 5,124.41 | 5,152.29 | 9,236.8M |
| 2023-04-04 | 5,114.98 | 5,137.75 | 5,106.07 | 5,134.14 | 9,963.5M |
| 2023-04-03 | 5,068.46 | 5,119.17 | 5,068.46 | 5,115.46 | 9,862.4M |
| 2023-03-31 | 5,030.28 | 5,063.25 | 5,025.75 | 5,059.58 | 7,640.4M |
| 2023-03-30 | 4,999.13 | 5,031.72 | 4,966.22 | 5,029.95 | 7,835.7M |
| 2023-03-29 | 5,018.41 | 5,022.35 | 4,988.10 | 5,000.10 | 8,252.9M |
| 2023-03-28 | 5,034.53 | 5,049.54 | 5,002.10 | 5,007.41 | 8,236.3M |
| 2023-03-27 | 5,032.96 | 5,044.96 | 4,996.52 | 5,033.54 | 8,372.5M |
| 2023-03-24 | 5,052.23 | 5,052.23 | 5,015.92 | 5,034.70 | 8,315.8M |
| 2023-03-23 | 5,008.33 | 5,056.70 | 4,999.72 | 5,056.70 | 7,313.4M |
| 2023-03-22 | 5,008.49 | 5,030.10 | 5,001.70 | 5,016.22 | 6,868.2M |
| 2023-03-21 | 4,969.60 | 4,998.37 | 4,965.92 | 4,997.91 | 7,208.2M |
| 2023-03-20 | 4,983.92 | 4,998.31 | 4,954.82 | 4,960.29 | 9,023.4M |
| 2023-03-17 | 4,964.23 | 5,015.15 | 4,964.23 | 4,976.83 | 8,257.4M |
| 2023-03-16 | 4,982.26 | 4,993.92 | 4,937.99 | 4,943.57 | 8,212.8M |
| 2023-03-15 | 4,998.11 | 5,026.61 | 4,998.11 | 5,010.62 | 7,418.7M |
| 2023-03-14 | 5,009.78 | 5,015.73 | 4,933.42 | 4,981.19 | 7,781.4M |
| 2023-03-13 | 4,964.17 | 5,018.03 | 4,963.64 | 5,018.03 | 6,675.0M |
| 2023-03-10 | 5,016.68 | 5,023.45 | 4,969.82 | 4,970.57 | 6,809.9M |
| 2023-03-09 | 5,056.92 | 5,060.24 | 5,019.41 | 5,043.37 | 6,336.4M |
| 2023-03-08 | 5,028.73 | 5,053.85 | 5,018.79 | 5,048.83 | 6,388.6M |
| 2023-03-07 | 5,116.74 | 5,138.20 | 5,045.80 | 5,045.80 | 9,661.5M |
| 2023-03-06 | 5,125.13 | 5,132.08 | 5,101.10 | 5,120.95 | 8,687.8M |
| 2023-03-03 | 5,096.42 | 5,120.91 | 5,074.17 | 5,117.34 | 8,459.0M |
| 2023-03-02 | 5,098.41 | 5,109.92 | 5,088.52 | 5,093.30 | 7,787.6M |
| 2023-03-01 | 5,068.76 | 5,105.05 | 5,055.37 | 5,100.51 | 7,541.1M |
| 2023-02-28 | 5,043.29 | 5,068.22 | 5,020.12 | 5,068.22 | 6,450.4M |
| 2023-02-27 | 5,033.60 | 5,064.43 | 5,018.29 | 5,032.52 | 6,632.7M |
| 2023-02-24 | 5,063.79 | 5,071.16 | 5,021.99 | 5,048.86 | 6,378.1M |
| 2023-02-23 | 5,073.43 | 5,086.11 | 5,037.48 | 5,060.80 | 7,418.1M |
| 2023-02-22 | 5,046.14 | 5,080.78 | 5,039.38 | 5,065.32 | 6,830.6M |
| 2023-02-21 | 5,045.75 | 5,079.22 | 5,033.29 | 5,071.09 | 8,654.3M |
| 2023-02-20 | 4,966.37 | 5,041.92 | 4,950.93 | 5,041.09 | 8,527.3M |
| 2023-02-17 | 4,980.97 | 5,007.30 | 4,956.24 | 4,956.57 | 7,254.6M |
| 2023-02-16 | 5,055.67 | 5,091.71 | 4,953.97 | 4,986.86 | 9,812.6M |
| 2023-02-15 | 5,067.57 | 5,072.45 | 5,039.86 | 5,051.82 | 7,062.6M |
| 2023-02-14 | 5,061.39 | 5,075.14 | 5,046.41 | 5,067.49 | 7,094.9M |
| 2023-02-13 | 5,019.15 | 5,058.95 | 5,016.36 | 5,055.96 | 7,189.6M |
| 2023-02-10 | 5,023.46 | 5,040.52 | 4,992.74 | 5,019.78 | 6,597.2M |
| 2023-02-09 | 4,958.14 | 5,030.31 | 4,954.82 | 5,030.24 | 6,205.7M |
| 2023-02-08 | 5,004.54 | 5,007.99 | 4,962.57 | 4,965.22 | 5,721.5M |
| 2023-02-07 | 4,994.29 | 5,001.54 | 4,969.77 | 5,000.47 | 6,369.9M |
| 2023-02-06 | 4,995.05 | 5,013.15 | 4,968.56 | 4,988.74 | 6,786.4M |
| 2023-02-03 | 5,029.01 | 5,029.01 | 4,962.38 | 5,018.32 | 7,477.3M |
| 2023-02-02 | 5,050.05 | 5,069.03 | 5,023.52 | 5,042.46 | 9,222.2M |
| 2023-02-01 | 4,982.70 | 5,037.92 | 4,979.80 | 5,036.75 | 9,167.4M |
| 2023-01-31 | 4,961.96 | 4,989.87 | 4,958.91 | 4,974.35 | 7,995.6M |
| 2023-01-30 | 5,014.65 | 5,023.33 | 4,970.60 | 4,972.76 | 8,971.3M |
| 2023-01-20 | 4,915.81 | 4,953.75 | 4,915.81 | 4,952.65 | 7,014.2M |
| 2023-01-19 | 4,859.91 | 4,908.45 | 4,853.66 | 4,908.45 | 6,051.4M |
| 2023-01-18 | 4,862.41 | 4,879.12 | 4,857.63 | 4,865.70 | 5,827.0M |
| 2023-01-17 | 4,850.26 | 4,860.56 | 4,837.38 | 4,854.57 | 5,904.0M |
| 2023-01-16 | 4,801.95 | 4,878.81 | 4,801.43 | 4,847.86 | 7,932.3M |
| 2023-01-13 | 4,771.36 | 4,793.96 | 4,762.39 | 4,793.59 | 5,369.0M |
| 2023-01-12 | 4,768.47 | 4,780.47 | 4,742.62 | 4,759.50 | 5,383.0M |
| 2023-01-11 | 4,784.89 | 4,798.68 | 4,756.05 | 4,760.13 | 5,959.1M |
| 2023-01-10 | 4,789.50 | 4,794.09 | 4,768.51 | 4,783.74 | 5,977.7M |
| 2023-01-09 | 4,771.29 | 4,800.97 | 4,769.63 | 4,785.12 | 6,321.4M |
| 2023-01-06 | 4,749.53 | 4,785.52 | 4,746.44 | 4,757.24 | 6,041.8M |
| 2023-01-05 | 4,720.23 | 4,758.69 | 4,715.55 | 4,753.99 | 6,007.7M |
| 2023-01-04 | 4,719.55 | 4,731.75 | 4,691.12 | 4,713.88 | 6,302.4M |
| 2023-01-03 | 4,654.70 | 4,727.64 | 4,643.02 | 4,720.31 | 6,492.0M |