4,185.27
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 4,247.84 | 4,271.72 | 4,200.71 | 4,200.71 | 6,501.5M |
| 2024-12-30 | 4,196.62 | 4,260.27 | 4,196.62 | 4,252.62 | 6,006.5M |
| 2024-12-27 | 4,195.52 | 4,212.20 | 4,145.91 | 4,203.02 | 5,514.8M |
| 2024-12-26 | 4,219.66 | 4,220.16 | 4,177.52 | 4,200.02 | 5,230.3M |
| 2024-12-25 | 4,189.88 | 4,243.08 | 4,186.63 | 4,223.39 | 6,588.8M |
| 2024-12-24 | 4,132.93 | 4,190.06 | 4,130.40 | 4,185.54 | 5,864.1M |
| 2024-12-23 | 4,082.79 | 4,160.73 | 4,082.79 | 4,133.63 | 6,938.6M |
| 2024-12-20 | 4,106.30 | 4,113.65 | 4,079.36 | 4,081.46 | 4,921.3M |
| 2024-12-19 | 4,114.39 | 4,137.02 | 4,097.62 | 4,108.35 | 5,166.1M |
| 2024-12-18 | 4,121.82 | 4,170.21 | 4,121.82 | 4,137.44 | 6,150.3M |
| 2024-12-17 | 4,101.79 | 4,135.69 | 4,096.55 | 4,100.77 | 5,354.0M |
| 2024-12-16 | 4,085.71 | 4,125.81 | 4,085.71 | 4,105.86 | 6,356.6M |
| 2024-12-13 | 4,153.76 | 4,153.90 | 4,084.75 | 4,087.05 | 7,680.2M |
| 2024-12-12 | 4,138.05 | 4,179.90 | 4,125.01 | 4,175.01 | 5,608.4M |
| 2024-12-11 | 4,156.86 | 4,175.91 | 4,130.26 | 4,136.06 | 5,365.2M |
| 2024-12-10 | 4,227.05 | 4,234.74 | 4,156.72 | 4,162.49 | 7,347.8M |
| 2024-12-09 | 4,121.39 | 4,159.49 | 4,111.79 | 4,132.95 | 5,794.7M |
| 2024-12-06 | 4,081.61 | 4,146.80 | 4,081.61 | 4,127.87 | 5,734.6M |
| 2024-12-05 | 4,079.82 | 4,099.60 | 4,071.40 | 4,078.81 | 4,299.5M |
| 2024-12-04 | 4,086.51 | 4,110.12 | 4,065.25 | 4,093.35 | 5,987.0M |
| 2024-12-03 | 4,042.10 | 4,099.53 | 4,034.61 | 4,096.69 | 6,207.1M |
| 2024-12-02 | 4,017.24 | 4,050.68 | 4,005.81 | 4,044.34 | 5,934.9M |
| 2024-11-29 | 4,019.99 | 4,066.53 | 4,016.87 | 4,022.98 | 5,372.5M |
| 2024-11-28 | 4,035.83 | 4,048.17 | 4,000.95 | 4,015.63 | 4,392.2M |
| 2024-11-27 | 3,990.49 | 4,037.81 | 3,973.60 | 4,036.61 | 5,152.5M |
| 2024-11-26 | 3,970.01 | 4,013.68 | 3,962.93 | 3,997.41 | 5,043.8M |
| 2024-11-25 | 4,005.25 | 4,022.91 | 3,963.50 | 3,981.11 | 5,733.3M |
| 2024-11-22 | 4,103.34 | 4,112.37 | 3,990.54 | 3,990.54 | 6,335.6M |
| 2024-11-21 | 4,102.88 | 4,117.73 | 4,085.91 | 4,104.67 | 4,834.3M |
| 2024-11-20 | 4,096.92 | 4,112.29 | 4,082.85 | 4,103.30 | 6,001.6M |
| 2024-11-19 | 4,136.48 | 4,150.48 | 4,074.31 | 4,107.83 | 9,845.6M |
| 2024-11-18 | 4,115.76 | 4,221.53 | 4,115.76 | 4,143.87 | 13,436.4M |
| 2024-11-15 | 4,099.99 | 4,136.16 | 4,080.37 | 4,080.37 | 8,232.5M |
| 2024-11-14 | 4,116.53 | 4,154.90 | 4,104.54 | 4,109.18 | 7,080.4M |
| 2024-11-13 | 4,078.23 | 4,147.86 | 4,077.57 | 4,124.33 | 6,962.9M |
| 2024-11-12 | 4,138.18 | 4,185.03 | 4,078.89 | 4,089.34 | 6,765.6M |
| 2024-11-11 | 4,156.45 | 4,164.19 | 4,105.77 | 4,145.14 | 6,994.0M |
| 2024-11-08 | 4,287.93 | 4,297.04 | 4,186.93 | 4,197.86 | 8,102.3M |
| 2024-11-07 | 4,123.84 | 4,265.92 | 4,120.83 | 4,265.92 | 8,508.2M |
| 2024-11-06 | 4,185.06 | 4,202.26 | 4,132.76 | 4,149.19 | 7,185.9M |
| 2024-11-05 | 4,109.84 | 4,185.86 | 4,097.91 | 4,185.86 | 6,997.4M |
| 2024-11-04 | 4,104.09 | 4,121.99 | 4,055.84 | 4,121.99 | 5,513.8M |
| 2024-11-01 | 4,053.88 | 4,130.52 | 4,053.88 | 4,097.47 | 7,714.0M |
| 2024-10-31 | 4,064.67 | 4,084.29 | 4,019.51 | 4,051.79 | 6,436.1M |
| 2024-10-30 | 4,104.47 | 4,130.31 | 4,051.53 | 4,065.54 | 5,517.4M |
| 2024-10-29 | 4,139.03 | 4,174.54 | 4,113.74 | 4,119.95 | 5,941.2M |
| 2024-10-28 | 4,138.90 | 4,138.90 | 4,104.42 | 4,135.97 | 6,528.0M |
| 2024-10-25 | 4,152.52 | 4,171.31 | 4,139.39 | 4,146.48 | 5,561.9M |
| 2024-10-24 | 4,162.43 | 4,173.20 | 4,138.76 | 4,155.35 | 4,773.0M |
| 2024-10-23 | 4,151.59 | 4,203.44 | 4,146.77 | 4,181.51 | 6,341.4M |
| 2024-10-22 | 4,127.60 | 4,173.14 | 4,118.77 | 4,151.05 | 6,009.1M |
| 2024-10-21 | 4,157.35 | 4,157.35 | 4,103.55 | 4,135.38 | 8,463.6M |
| 2024-10-18 | 4,090.13 | 4,206.48 | 4,035.03 | 4,150.75 | 8,707.7M |
| 2024-10-17 | 4,174.68 | 4,215.54 | 4,101.54 | 4,101.54 | 6,615.7M |
| 2024-10-16 | 4,091.06 | 4,187.39 | 4,088.89 | 4,160.52 | 7,418.1M |
| 2024-10-15 | 4,194.64 | 4,236.84 | 4,117.81 | 4,117.81 | 8,067.3M |
| 2024-10-14 | 4,165.39 | 4,250.92 | 4,156.87 | 4,217.92 | 11,071.1M |
| 2024-10-11 | 4,173.87 | 4,220.81 | 4,085.04 | 4,119.34 | 9,645.9M |
| 2024-10-10 | 4,050.97 | 4,258.08 | 4,050.97 | 4,185.13 | 14,655.8M |
| 2024-10-09 | 4,251.42 | 4,251.42 | 4,017.68 | 4,017.68 | 14,601.0M |
| 2024-10-08 | 4,539.24 | 4,543.21 | 4,194.42 | 4,312.42 | 21,045.3M |
| 2024-09-30 | 4,029.36 | 4,212.76 | 3,985.18 | 4,173.87 | 19,204.3M |
| 2024-09-27 | 3,959.86 | 3,982.58 | 3,863.87 | 3,928.39 | 7,876.7M |
| 2024-09-26 | 3,762.28 | 3,900.86 | 3,755.39 | 3,900.86 | 8,732.9M |
| 2024-09-25 | 3,760.86 | 3,821.80 | 3,747.94 | 3,762.20 | 8,976.4M |
| 2024-09-24 | 3,570.17 | 3,698.76 | 3,560.27 | 3,698.72 | 7,305.4M |
| 2024-09-23 | 3,499.36 | 3,551.57 | 3,493.27 | 3,540.16 | 3,573.4M |
| 2024-09-20 | 3,481.48 | 3,512.60 | 3,474.92 | 3,503.70 | 4,407.3M |
| 2024-09-19 | 3,482.32 | 3,488.41 | 3,443.81 | 3,484.55 | 4,154.7M |
| 2024-09-18 | 3,436.26 | 3,480.53 | 3,436.26 | 3,475.76 | 3,199.1M |
| 2024-09-13 | 3,436.65 | 3,466.94 | 3,432.58 | 3,432.99 | 3,329.5M |
| 2024-09-12 | 3,421.40 | 3,447.11 | 3,409.08 | 3,434.50 | 3,692.4M |
| 2024-09-11 | 3,462.08 | 3,462.08 | 3,408.16 | 3,421.06 | 4,465.9M |
| 2024-09-10 | 3,466.55 | 3,478.06 | 3,454.35 | 3,474.45 | 4,118.4M |
| 2024-09-09 | 3,512.94 | 3,514.81 | 3,455.07 | 3,464.29 | 4,646.8M |
| 2024-09-06 | 3,533.83 | 3,567.63 | 3,522.98 | 3,525.03 | 3,451.0M |
| 2024-09-05 | 3,534.16 | 3,547.09 | 3,514.25 | 3,534.12 | 4,070.3M |
| 2024-09-04 | 3,550.08 | 3,567.72 | 3,524.66 | 3,531.78 | 4,517.0M |
| 2024-09-03 | 3,608.17 | 3,612.17 | 3,551.29 | 3,565.43 | 5,930.2M |
| 2024-09-02 | 3,612.67 | 3,637.77 | 3,600.93 | 3,610.11 | 6,462.0M |
| 2024-08-30 | 3,638.25 | 3,670.51 | 3,623.11 | 3,629.42 | 8,251.2M |
| 2024-08-29 | 3,719.25 | 3,720.06 | 3,639.13 | 3,639.13 | 6,129.1M |
| 2024-08-28 | 3,748.40 | 3,756.68 | 3,711.16 | 3,725.11 | 3,990.1M |
| 2024-08-27 | 3,738.78 | 3,755.99 | 3,727.63 | 3,748.48 | 4,103.9M |
| 2024-08-26 | 3,740.70 | 3,748.61 | 3,716.65 | 3,741.55 | 3,634.4M |
| 2024-08-23 | 3,709.37 | 3,749.37 | 3,702.04 | 3,740.38 | 3,640.5M |
| 2024-08-22 | 3,696.53 | 3,718.32 | 3,694.07 | 3,707.81 | 4,033.7M |
| 2024-08-21 | 3,705.71 | 3,706.71 | 3,668.85 | 3,697.46 | 3,637.5M |
| 2024-08-20 | 3,733.73 | 3,734.72 | 3,696.47 | 3,713.12 | 4,326.5M |
| 2024-08-19 | 3,686.59 | 3,731.93 | 3,686.28 | 3,729.69 | 4,588.1M |
| 2024-08-16 | 3,658.69 | 3,691.44 | 3,657.86 | 3,684.85 | 4,019.5M |
| 2024-08-15 | 3,602.00 | 3,665.98 | 3,593.16 | 3,659.16 | 3,897.4M |
| 2024-08-14 | 3,609.45 | 3,621.51 | 3,601.89 | 3,605.66 | 2,877.4M |
| 2024-08-13 | 3,600.62 | 3,614.73 | 3,593.48 | 3,613.47 | 3,143.0M |
| 2024-08-12 | 3,599.32 | 3,609.28 | 3,591.47 | 3,598.02 | 2,898.3M |
| 2024-08-09 | 3,605.33 | 3,622.38 | 3,599.13 | 3,602.71 | 3,173.3M |
| 2024-08-08 | 3,601.88 | 3,614.32 | 3,589.73 | 3,600.41 | 2,895.4M |
| 2024-08-07 | 3,593.18 | 3,624.18 | 3,587.86 | 3,600.33 | 3,622.5M |
| 2024-08-06 | 3,644.79 | 3,656.31 | 3,572.67 | 3,595.07 | 4,513.4M |
| 2024-08-05 | 3,651.04 | 3,673.79 | 3,625.11 | 3,627.51 | 5,110.4M |
| 2024-08-02 | 3,675.11 | 3,686.63 | 3,655.88 | 3,664.17 | 4,129.6M |
| 2024-08-01 | 3,684.03 | 3,721.35 | 3,672.31 | 3,694.29 | 5,263.8M |
| 2024-07-31 | 3,670.96 | 3,692.15 | 3,656.95 | 3,684.58 | 6,134.6M |
| 2024-07-30 | 3,682.91 | 3,684.90 | 3,656.76 | 3,669.78 | 4,052.5M |
| 2024-07-29 | 3,659.03 | 3,697.22 | 3,645.19 | 3,690.10 | 4,383.9M |
| 2024-07-26 | 3,692.88 | 3,697.63 | 3,637.41 | 3,661.30 | 4,958.6M |
| 2024-07-25 | 3,736.96 | 3,738.67 | 3,679.35 | 3,709.28 | 5,313.0M |
| 2024-07-24 | 3,726.27 | 3,749.14 | 3,715.16 | 3,738.70 | 5,010.4M |
| 2024-07-23 | 3,734.03 | 3,766.66 | 3,732.17 | 3,732.81 | 4,952.6M |
| 2024-07-22 | 3,775.94 | 3,776.22 | 3,716.11 | 3,741.19 | 4,976.3M |
| 2024-07-19 | 3,769.15 | 3,791.55 | 3,743.33 | 3,783.31 | 4,865.1M |
| 2024-07-18 | 3,756.48 | 3,783.32 | 3,736.49 | 3,779.67 | 4,295.6M |
| 2024-07-17 | 3,753.15 | 3,772.64 | 3,747.46 | 3,762.13 | 4,644.5M |
| 2024-07-16 | 3,754.56 | 3,760.87 | 3,737.38 | 3,758.07 | 4,364.9M |
| 2024-07-15 | 3,734.04 | 3,776.31 | 3,731.07 | 3,770.86 | 4,390.6M |
| 2024-07-12 | 3,712.07 | 3,751.84 | 3,710.93 | 3,742.91 | 5,057.7M |
| 2024-07-11 | 3,727.82 | 3,732.38 | 3,708.83 | 3,721.00 | 4,764.3M |
| 2024-07-10 | 3,740.32 | 3,757.08 | 3,732.66 | 3,735.93 | 4,646.7M |
| 2024-07-09 | 3,733.57 | 3,768.25 | 3,708.61 | 3,764.54 | 4,645.4M |
| 2024-07-08 | 3,732.36 | 3,759.66 | 3,726.73 | 3,744.90 | 4,598.0M |
| 2024-07-05 | 3,800.09 | 3,809.81 | 3,729.09 | 3,750.34 | 4,970.5M |
| 2024-07-04 | 3,804.67 | 3,823.54 | 3,796.17 | 3,799.54 | 3,961.8M |
| 2024-07-03 | 3,820.44 | 3,829.71 | 3,788.40 | 3,803.09 | 4,289.5M |
| 2024-07-02 | 3,783.74 | 3,830.38 | 3,783.74 | 3,821.54 | 5,106.5M |
| 2024-07-01 | 3,740.81 | 3,790.80 | 3,739.98 | 3,787.59 | 4,796.6M |
| 2024-06-28 | 3,703.66 | 3,756.38 | 3,699.36 | 3,742.45 | 5,204.5M |
| 2024-06-27 | 3,701.01 | 3,727.56 | 3,688.11 | 3,710.47 | 4,773.4M |
| 2024-06-26 | 3,700.78 | 3,718.20 | 3,688.97 | 3,710.75 | 3,804.5M |
| 2024-06-25 | 3,713.38 | 3,732.20 | 3,695.64 | 3,709.62 | 4,334.6M |
| 2024-06-24 | 3,711.98 | 3,730.97 | 3,687.94 | 3,712.04 | 4,411.7M |
| 2024-06-21 | 3,713.05 | 3,727.54 | 3,699.63 | 3,718.83 | 4,200.0M |
| 2024-06-20 | 3,721.33 | 3,728.81 | 3,706.81 | 3,715.98 | 3,857.0M |
| 2024-06-19 | 3,702.02 | 3,737.59 | 3,701.06 | 3,722.73 | 4,032.0M |
| 2024-06-18 | 3,681.19 | 3,707.92 | 3,662.15 | 3,702.03 | 4,430.7M |
| 2024-06-17 | 3,695.44 | 3,702.95 | 3,672.09 | 3,677.90 | 5,193.3M |
| 2024-06-14 | 3,676.75 | 3,721.41 | 3,674.20 | 3,711.92 | 6,650.1M |
| 2024-06-13 | 3,706.90 | 3,709.66 | 3,679.09 | 3,686.35 | 4,249.6M |
| 2024-06-12 | 3,702.91 | 3,712.74 | 3,671.73 | 3,706.33 | 5,039.4M |
| 2024-06-11 | 3,763.38 | 3,775.69 | 3,702.09 | 3,707.55 | 5,853.1M |
| 2024-06-07 | 3,765.57 | 3,778.46 | 3,745.70 | 3,770.21 | 4,893.7M |
| 2024-06-06 | 3,763.32 | 3,788.96 | 3,752.74 | 3,760.53 | 5,067.1M |
| 2024-06-05 | 3,784.74 | 3,788.67 | 3,755.97 | 3,758.69 | 4,043.8M |
| 2024-06-04 | 3,760.85 | 3,792.04 | 3,754.44 | 3,784.29 | 4,569.5M |
| 2024-06-03 | 3,763.43 | 3,780.48 | 3,751.46 | 3,770.24 | 5,307.4M |
| 2024-05-31 | 3,784.00 | 3,799.97 | 3,766.78 | 3,766.78 | 3,881.4M |
| 2024-05-30 | 3,796.33 | 3,822.77 | 3,764.52 | 3,775.49 | 4,404.7M |
| 2024-05-29 | 3,808.46 | 3,836.75 | 3,795.46 | 3,805.36 | 4,182.9M |
| 2024-05-28 | 3,821.14 | 3,836.98 | 3,805.03 | 3,811.40 | 4,434.8M |
| 2024-05-27 | 3,780.45 | 3,824.54 | 3,780.45 | 3,820.66 | 5,015.4M |
| 2024-05-24 | 3,797.87 | 3,819.65 | 3,767.99 | 3,770.24 | 4,331.7M |
| 2024-05-23 | 3,832.68 | 3,834.65 | 3,797.47 | 3,805.80 | 4,804.1M |
| 2024-05-22 | 3,829.16 | 3,865.13 | 3,825.68 | 3,844.58 | 5,155.8M |
| 2024-05-21 | 3,818.49 | 3,841.46 | 3,812.67 | 3,832.98 | 4,393.0M |
| 2024-05-20 | 3,818.57 | 3,843.61 | 3,804.09 | 3,827.97 | 6,529.2M |
| 2024-05-17 | 3,761.71 | 3,812.81 | 3,748.79 | 3,812.81 | 6,051.0M |
| 2024-05-16 | 3,724.75 | 3,768.90 | 3,720.01 | 3,754.13 | 5,640.9M |
| 2024-05-15 | 3,737.55 | 3,743.50 | 3,710.45 | 3,717.56 | 4,122.4M |
| 2024-05-14 | 3,763.11 | 3,763.68 | 3,728.92 | 3,740.65 | 4,696.5M |
| 2024-05-13 | 3,736.11 | 3,775.59 | 3,721.60 | 3,764.73 | 6,059.5M |
| 2024-05-10 | 3,714.94 | 3,757.07 | 3,714.64 | 3,748.71 | 5,766.8M |
| 2024-05-09 | 3,691.64 | 3,720.63 | 3,691.64 | 3,709.29 | 4,885.9M |
| 2024-05-08 | 3,693.65 | 3,712.76 | 3,689.04 | 3,692.14 | 4,502.9M |
| 2024-05-07 | 3,693.17 | 3,703.53 | 3,676.77 | 3,700.79 | 5,419.2M |
| 2024-05-06 | 3,719.83 | 3,725.07 | 3,685.07 | 3,695.04 | 7,543.1M |
| 2024-04-30 | 3,681.99 | 3,702.54 | 3,672.78 | 3,677.28 | 6,462.4M |
| 2024-04-29 | 3,675.11 | 3,707.11 | 3,658.76 | 3,691.83 | 8,108.8M |
| 2024-04-26 | 3,665.16 | 3,691.67 | 3,644.50 | 3,681.62 | 7,451.0M |
| 2024-04-25 | 3,636.84 | 3,667.80 | 3,628.23 | 3,667.16 | 3,906.4M |
| 2024-04-24 | 3,643.25 | 3,648.13 | 3,620.53 | 3,642.05 | 4,143.0M |
| 2024-04-23 | 3,659.32 | 3,672.51 | 3,626.41 | 3,632.27 | 5,214.3M |
| 2024-04-22 | 3,695.85 | 3,725.83 | 3,654.27 | 3,662.33 | 5,981.6M |
| 2024-04-19 | 3,675.99 | 3,716.28 | 3,675.90 | 3,692.21 | 5,930.1M |
| 2024-04-18 | 3,661.21 | 3,733.00 | 3,658.65 | 3,691.46 | 7,478.0M |
| 2024-04-17 | 3,608.10 | 3,675.30 | 3,584.35 | 3,674.73 | 7,135.8M |
| 2024-04-16 | 3,609.27 | 3,646.47 | 3,588.45 | 3,619.70 | 7,660.5M |
| 2024-04-15 | 3,526.49 | 3,625.12 | 3,526.49 | 3,621.81 | 7,765.1M |
| 2024-04-12 | 3,562.57 | 3,572.39 | 3,523.06 | 3,528.93 | 4,267.6M |
| 2024-04-11 | 3,554.89 | 3,583.89 | 3,542.50 | 3,567.61 | 3,837.7M |
| 2024-04-10 | 3,578.36 | 3,601.72 | 3,558.23 | 3,569.27 | 4,170.6M |
| 2024-04-09 | 3,612.74 | 3,623.00 | 3,575.58 | 3,583.96 | 4,514.8M |
| 2024-04-08 | 3,598.58 | 3,637.40 | 3,577.97 | 3,611.70 | 5,161.5M |
| 2024-04-03 | 3,619.50 | 3,627.59 | 3,599.30 | 3,613.01 | 4,047.3M |
| 2024-04-02 | 3,618.55 | 3,641.73 | 3,612.25 | 3,621.88 | 4,762.7M |
| 2024-04-01 | 3,602.50 | 3,624.59 | 3,602.50 | 3,619.61 | 4,997.4M |
| 2024-03-29 | 3,561.98 | 3,603.98 | 3,561.19 | 3,597.75 | 5,064.6M |
| 2024-03-28 | 3,582.66 | 3,596.59 | 3,553.58 | 3,573.45 | 5,368.7M |
| 2024-03-27 | 3,589.96 | 3,620.54 | 3,586.68 | 3,590.19 | 4,370.0M |
| 2024-03-26 | 3,575.10 | 3,597.00 | 3,566.07 | 3,596.48 | 4,166.2M |
| 2024-03-25 | 3,554.07 | 3,597.83 | 3,550.78 | 3,568.50 | 4,402.8M |
| 2024-03-22 | 3,588.29 | 3,590.77 | 3,542.55 | 3,569.51 | 4,378.1M |
| 2024-03-21 | 3,591.21 | 3,614.81 | 3,581.17 | 3,599.28 | 3,784.2M |
| 2024-03-20 | 3,563.20 | 3,599.29 | 3,552.23 | 3,590.04 | 3,896.2M |
| 2024-03-19 | 3,597.87 | 3,599.66 | 3,565.18 | 3,567.35 | 4,178.2M |
| 2024-03-18 | 3,582.78 | 3,615.85 | 3,578.62 | 3,602.93 | 4,905.4M |
| 2024-03-15 | 3,581.31 | 3,591.42 | 3,563.15 | 3,588.06 | 4,431.8M |
| 2024-03-14 | 3,577.40 | 3,610.65 | 3,574.49 | 3,584.42 | 4,421.5M |
| 2024-03-13 | 3,620.15 | 3,620.15 | 3,575.32 | 3,585.51 | 4,650.4M |
| 2024-03-12 | 3,661.61 | 3,662.67 | 3,622.44 | 3,628.16 | 6,344.1M |
| 2024-03-11 | 3,671.23 | 3,684.43 | 3,640.84 | 3,665.15 | 4,771.5M |
| 2024-03-08 | 3,660.17 | 3,676.44 | 3,645.84 | 3,673.81 | 4,141.3M |
| 2024-03-07 | 3,653.28 | 3,694.23 | 3,650.30 | 3,665.58 | 4,673.8M |
| 2024-03-06 | 3,673.58 | 3,686.52 | 3,654.74 | 3,655.50 | 4,695.3M |
| 2024-03-05 | 3,622.23 | 3,679.43 | 3,617.90 | 3,673.47 | 5,727.4M |
| 2024-03-04 | 3,623.59 | 3,641.59 | 3,608.85 | 3,632.05 | 5,305.4M |
| 2024-03-01 | 3,623.18 | 3,638.51 | 3,615.20 | 3,632.25 | 4,745.2M |
| 2024-02-29 | 3,594.33 | 3,631.38 | 3,594.18 | 3,631.38 | 4,718.5M |
| 2024-02-28 | 3,631.44 | 3,644.69 | 3,603.81 | 3,607.15 | 5,997.7M |
| 2024-02-27 | 3,609.04 | 3,641.32 | 3,605.56 | 3,631.37 | 4,443.2M |
| 2024-02-26 | 3,689.21 | 3,693.72 | 3,612.86 | 3,619.48 | 5,912.0M |
| 2024-02-23 | 3,696.87 | 3,736.42 | 3,688.90 | 3,699.90 | 5,493.5M |
| 2024-02-22 | 3,651.13 | 3,696.31 | 3,648.88 | 3,695.77 | 5,157.3M |
| 2024-02-21 | 3,591.36 | 3,703.75 | 3,585.12 | 3,659.82 | 7,091.7M |
| 2024-02-20 | 3,580.21 | 3,609.13 | 3,565.95 | 3,603.35 | 5,451.6M |
| 2024-02-19 | 3,533.64 | 3,585.91 | 3,506.83 | 3,585.91 | 7,502.3M |
| 2024-02-08 | 3,519.61 | 3,528.84 | 3,487.77 | 3,528.01 | 7,440.5M |
| 2024-02-07 | 3,513.94 | 3,522.36 | 3,469.09 | 3,522.32 | 9,127.8M |
| 2024-02-06 | 3,448.44 | 3,518.36 | 3,440.51 | 3,514.36 | 7,968.6M |
| 2024-02-05 | 3,417.75 | 3,475.71 | 3,392.24 | 3,456.02 | 8,406.9M |
| 2024-02-02 | 3,429.38 | 3,457.78 | 3,351.74 | 3,427.40 | 7,264.1M |
| 2024-02-01 | 3,441.63 | 3,458.27 | 3,424.42 | 3,428.33 | 5,948.1M |
| 2024-01-31 | 3,446.32 | 3,488.21 | 3,431.67 | 3,461.35 | 6,388.7M |
| 2024-01-30 | 3,475.52 | 3,520.11 | 3,456.76 | 3,462.59 | 6,350.6M |
| 2024-01-29 | 3,485.21 | 3,546.03 | 3,484.61 | 3,494.50 | 8,885.3M |
| 2024-01-26 | 3,440.50 | 3,490.77 | 3,429.38 | 3,483.53 | 8,256.4M |
| 2024-01-25 | 3,353.98 | 3,450.72 | 3,351.56 | 3,447.34 | 8,817.4M |
| 2024-01-24 | 3,279.23 | 3,352.33 | 3,265.86 | 3,348.62 | 6,212.0M |
| 2024-01-23 | 3,248.81 | 3,285.54 | 3,226.47 | 3,266.69 | 4,478.9M |
| 2024-01-22 | 3,275.41 | 3,312.22 | 3,234.74 | 3,261.02 | 6,052.8M |
| 2024-01-19 | 3,271.10 | 3,289.50 | 3,250.08 | 3,281.65 | 4,591.2M |
| 2024-01-18 | 3,252.52 | 3,296.18 | 3,184.78 | 3,288.09 | 7,178.9M |
| 2024-01-17 | 3,295.18 | 3,307.59 | 3,264.08 | 3,264.08 | 4,284.4M |
| 2024-01-16 | 3,267.98 | 3,304.14 | 3,265.87 | 3,303.53 | 4,111.4M |
| 2024-01-15 | 3,250.03 | 3,289.10 | 3,246.43 | 3,276.16 | 3,353.2M |
| 2024-01-12 | 3,241.13 | 3,276.39 | 3,240.72 | 3,258.32 | 3,455.6M |
| 2024-01-11 | 3,252.99 | 3,268.15 | 3,233.23 | 3,250.33 | 4,082.5M |
| 2024-01-10 | 3,275.39 | 3,285.24 | 3,257.08 | 3,257.08 | 3,293.6M |
| 2024-01-09 | 3,276.53 | 3,290.58 | 3,261.08 | 3,282.48 | 3,910.6M |
| 2024-01-08 | 3,302.14 | 3,318.34 | 3,271.07 | 3,281.35 | 4,373.8M |
| 2024-01-05 | 3,297.63 | 3,346.82 | 3,288.44 | 3,308.19 | 5,244.2M |
| 2024-01-04 | 3,304.98 | 3,318.03 | 3,275.46 | 3,302.86 | 4,202.0M |
| 2024-01-03 | 3,278.67 | 3,309.97 | 3,278.06 | 3,306.74 | 4,152.8M |
| 2024-01-02 | 3,293.33 | 3,303.84 | 3,281.66 | 3,282.21 | 4,141.6M |