9,660.01
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 7,879.95 | 7,928.92 | 7,876.24 | 7,914.65 | 2,168.3M |
| 2023-12-28 | 7,886.33 | 7,905.60 | 7,856.80 | 7,889.16 | 2,840.3M |
| 2023-12-27 | 7,825.71 | 7,890.61 | 7,801.71 | 7,884.77 | 1,934.7M |
| 2023-12-26 | 7,861.22 | 7,903.13 | 7,816.65 | 7,825.75 | 1,902.0M |
| 2023-12-25 | 7,834.25 | 7,862.95 | 7,791.85 | 7,854.79 | 1,740.2M |
| 2023-12-22 | 7,861.06 | 7,899.77 | 7,829.35 | 7,847.47 | 2,361.4M |
| 2023-12-21 | 7,838.51 | 7,859.20 | 7,780.26 | 7,855.03 | 2,106.5M |
| 2023-12-20 | 7,881.01 | 7,928.29 | 7,853.24 | 7,856.35 | 1,862.6M |
| 2023-12-19 | 7,905.63 | 7,906.17 | 7,837.96 | 7,876.47 | 1,720.4M |
| 2023-12-18 | 7,913.58 | 7,967.00 | 7,887.71 | 7,902.86 | 2,039.0M |
| 2023-12-15 | 7,991.10 | 8,009.16 | 7,913.52 | 7,922.30 | 1,914.4M |
| 2023-12-14 | 8,004.44 | 8,019.18 | 7,980.04 | 7,982.97 | 1,650.7M |
| 2023-12-13 | 8,024.71 | 8,041.18 | 7,986.49 | 7,986.49 | 1,837.5M |
| 2023-12-12 | 7,983.25 | 8,039.73 | 7,959.72 | 8,038.57 | 2,210.7M |
| 2023-12-11 | 7,878.86 | 8,003.62 | 7,802.49 | 7,997.75 | 3,307.7M |
| 2023-12-08 | 7,919.16 | 7,958.21 | 7,888.67 | 7,894.72 | 3,406.7M |
| 2023-12-07 | 7,912.95 | 7,952.55 | 7,880.76 | 7,928.68 | 2,234.4M |
| 2023-12-06 | 7,902.07 | 7,942.08 | 7,855.70 | 7,916.21 | 1,956.8M |
| 2023-12-05 | 8,019.10 | 8,019.10 | 7,908.47 | 7,911.65 | 2,021.5M |
| 2023-12-04 | 8,002.69 | 8,047.15 | 7,999.53 | 8,027.59 | 2,246.6M |
| 2023-12-01 | 7,944.35 | 7,999.61 | 7,939.33 | 7,994.90 | 2,177.4M |
| 2023-11-30 | 7,905.14 | 7,947.74 | 7,900.10 | 7,940.29 | 2,008.0M |
| 2023-11-29 | 7,948.27 | 7,965.91 | 7,903.63 | 7,911.78 | 2,060.9M |
| 2023-11-28 | 7,946.45 | 7,953.86 | 7,906.66 | 7,948.69 | 1,781.2M |
| 2023-11-27 | 7,965.13 | 7,966.86 | 7,921.36 | 7,952.08 | 2,207.4M |
| 2023-11-24 | 7,953.53 | 7,991.72 | 7,947.29 | 7,965.37 | 1,946.5M |
| 2023-11-23 | 7,892.79 | 7,961.51 | 7,878.49 | 7,958.52 | 1,843.2M |
| 2023-11-22 | 7,912.67 | 7,950.18 | 7,894.78 | 7,894.79 | 1,819.0M |
| 2023-11-21 | 7,907.23 | 7,979.12 | 7,906.96 | 7,924.87 | 2,189.6M |
| 2023-11-20 | 7,897.16 | 7,908.91 | 7,860.98 | 7,901.83 | 1,817.3M |
| 2023-11-17 | 7,894.10 | 7,900.01 | 7,857.40 | 7,893.51 | 1,682.1M |
| 2023-11-16 | 7,912.53 | 7,934.55 | 7,891.15 | 7,905.02 | 1,672.7M |
| 2023-11-15 | 7,940.72 | 7,953.50 | 7,913.17 | 7,926.42 | 1,992.5M |
| 2023-11-14 | 7,885.27 | 7,911.42 | 7,874.82 | 7,899.39 | 1,965.7M |
| 2023-11-13 | 7,886.05 | 7,899.45 | 7,824.35 | 7,892.94 | 1,998.3M |
| 2023-11-10 | 7,879.83 | 7,886.56 | 7,829.22 | 7,870.21 | 1,899.5M |
| 2023-11-09 | 7,853.12 | 7,910.75 | 7,850.43 | 7,890.54 | 2,119.9M |
| 2023-11-08 | 7,877.61 | 7,892.63 | 7,825.96 | 7,857.05 | 2,138.1M |
| 2023-11-07 | 7,867.63 | 7,908.07 | 7,850.30 | 7,887.82 | 1,974.3M |
| 2023-11-06 | 7,892.32 | 7,914.90 | 7,853.88 | 7,877.65 | 2,753.3M |
| 2023-11-03 | 7,896.65 | 7,929.14 | 7,864.06 | 7,865.91 | 1,895.7M |
| 2023-11-02 | 7,891.75 | 7,935.13 | 7,889.79 | 7,889.79 | 1,716.3M |
| 2023-11-01 | 7,916.93 | 7,917.54 | 7,870.88 | 7,897.27 | 1,881.3M |
| 2023-10-31 | 7,878.89 | 7,912.61 | 7,864.73 | 7,903.24 | 2,250.0M |
| 2023-10-30 | 7,958.39 | 7,968.59 | 7,878.51 | 7,889.84 | 2,757.7M |
| 2023-10-27 | 7,915.39 | 8,007.68 | 7,914.02 | 7,976.06 | 2,195.0M |
| 2023-10-26 | 7,909.03 | 7,957.04 | 7,875.03 | 7,948.03 | 1,980.5M |
| 2023-10-25 | 7,929.12 | 7,967.84 | 7,926.84 | 7,939.07 | 2,262.6M |
| 2023-10-24 | 7,777.10 | 7,873.65 | 7,772.78 | 7,858.39 | 1,977.7M |
| 2023-10-23 | 7,881.16 | 7,882.46 | 7,730.21 | 7,758.31 | 1,918.0M |
| 2023-10-20 | 7,908.31 | 7,958.86 | 7,892.05 | 7,904.19 | 1,704.7M |
| 2023-10-19 | 8,024.36 | 8,024.36 | 7,923.74 | 7,923.74 | 1,987.3M |
| 2023-10-18 | 8,128.36 | 8,130.34 | 8,041.02 | 8,049.21 | 1,862.1M |
| 2023-10-17 | 8,113.18 | 8,143.16 | 8,087.21 | 8,137.86 | 1,793.0M |
| 2023-10-16 | 8,099.14 | 8,121.13 | 8,075.54 | 8,114.64 | 1,979.8M |
| 2023-10-13 | 8,090.20 | 8,105.31 | 8,068.28 | 8,090.15 | 1,642.6M |
| 2023-10-12 | 8,084.20 | 8,126.53 | 8,084.20 | 8,117.55 | 2,073.8M |
| 2023-10-11 | 8,100.63 | 8,114.73 | 8,043.48 | 8,051.28 | 2,043.2M |
| 2023-10-10 | 8,180.45 | 8,206.21 | 8,086.69 | 8,091.47 | 2,179.9M |
| 2023-10-09 | 8,197.39 | 8,197.39 | 8,128.57 | 8,181.67 | 2,334.9M |
| 2023-09-28 | 8,248.56 | 8,263.71 | 8,221.08 | 8,226.31 | 1,806.6M |
| 2023-09-27 | 8,249.88 | 8,263.89 | 8,218.09 | 8,220.98 | 1,886.7M |
| 2023-09-26 | 8,258.84 | 8,273.40 | 8,242.00 | 8,242.00 | 1,790.1M |
| 2023-09-25 | 8,257.81 | 8,303.90 | 8,241.56 | 8,265.03 | 2,269.9M |
| 2023-09-22 | 8,222.05 | 8,270.64 | 8,197.26 | 8,265.36 | 2,310.1M |
| 2023-09-21 | 8,276.40 | 8,299.02 | 8,227.25 | 8,227.39 | 1,971.8M |
| 2023-09-20 | 8,288.35 | 8,310.54 | 8,255.75 | 8,280.45 | 2,076.9M |
| 2023-09-19 | 8,248.82 | 8,304.05 | 8,243.28 | 8,287.44 | 2,377.8M |
| 2023-09-18 | 8,251.77 | 8,265.58 | 8,190.42 | 8,254.99 | 2,151.5M |
| 2023-09-15 | 8,284.62 | 8,310.94 | 8,226.74 | 8,251.32 | 2,575.3M |
| 2023-09-14 | 8,181.69 | 8,273.87 | 8,166.85 | 8,269.00 | 2,708.9M |
| 2023-09-13 | 8,177.74 | 8,224.20 | 8,142.92 | 8,173.10 | 2,042.6M |
| 2023-09-12 | 8,180.66 | 8,195.79 | 8,155.72 | 8,162.68 | 1,618.6M |
| 2023-09-11 | 8,114.35 | 8,200.48 | 8,114.35 | 8,177.68 | 2,455.1M |
| 2023-09-08 | 8,106.44 | 8,126.56 | 8,071.89 | 8,096.64 | 1,757.5M |
| 2023-09-07 | 8,161.88 | 8,195.76 | 8,122.40 | 8,124.30 | 2,218.8M |
| 2023-09-06 | 8,169.77 | 8,183.48 | 8,121.29 | 8,168.85 | 2,128.9M |
| 2023-09-05 | 8,234.07 | 8,234.07 | 8,164.62 | 8,184.52 | 2,586.1M |
| 2023-09-04 | 8,147.56 | 8,279.88 | 8,147.56 | 8,255.03 | 3,812.6M |
| 2023-09-01 | 8,062.68 | 8,136.33 | 8,062.44 | 8,123.59 | 2,658.9M |
| 2023-08-31 | 8,114.27 | 8,156.23 | 8,040.93 | 8,052.48 | 2,742.8M |
| 2023-08-30 | 8,202.65 | 8,214.79 | 8,116.57 | 8,125.73 | 2,902.5M |
| 2023-08-29 | 8,160.27 | 8,229.27 | 8,125.63 | 8,208.02 | 3,536.4M |
| 2023-08-28 | 8,428.48 | 8,430.54 | 8,157.05 | 8,171.61 | 4,520.9M |
| 2023-08-25 | 8,038.49 | 8,116.99 | 8,018.57 | 8,051.17 | 2,377.9M |
| 2023-08-24 | 8,088.42 | 8,115.17 | 8,033.74 | 8,050.63 | 2,523.1M |
| 2023-08-23 | 8,111.73 | 8,162.28 | 8,074.05 | 8,075.92 | 2,224.8M |
| 2023-08-22 | 8,089.08 | 8,128.34 | 8,028.73 | 8,113.83 | 2,250.6M |
| 2023-08-21 | 8,163.45 | 8,187.81 | 8,068.12 | 8,068.12 | 2,285.3M |
| 2023-08-18 | 8,199.60 | 8,267.26 | 8,163.09 | 8,163.44 | 2,288.6M |
| 2023-08-17 | 8,202.81 | 8,222.18 | 8,141.98 | 8,210.50 | 2,059.3M |
| 2023-08-16 | 8,216.29 | 8,278.65 | 8,179.05 | 8,225.83 | 1,879.5M |
| 2023-08-15 | 8,204.72 | 8,252.48 | 8,171.40 | 8,241.61 | 1,959.0M |
| 2023-08-14 | 8,157.21 | 8,224.66 | 8,111.99 | 8,205.90 | 2,145.1M |
| 2023-08-11 | 8,362.93 | 8,362.93 | 8,212.00 | 8,212.00 | 2,508.3M |
| 2023-08-10 | 8,308.45 | 8,379.56 | 8,308.45 | 8,369.38 | 2,210.7M |
| 2023-08-09 | 8,333.60 | 8,348.36 | 8,297.18 | 8,309.04 | 1,835.6M |
| 2023-08-08 | 8,341.08 | 8,373.29 | 8,300.59 | 8,348.69 | 2,215.7M |
| 2023-08-07 | 8,405.32 | 8,407.66 | 8,327.79 | 8,347.40 | 2,917.2M |
| 2023-08-04 | 8,474.79 | 8,512.46 | 8,432.48 | 8,434.75 | 3,978.3M |
| 2023-08-03 | 8,358.47 | 8,437.55 | 8,328.61 | 8,426.91 | 2,758.9M |
| 2023-08-02 | 8,426.10 | 8,445.39 | 8,353.80 | 8,373.30 | 2,948.0M |
| 2023-08-01 | 8,423.17 | 8,472.48 | 8,400.61 | 8,438.92 | 3,662.1M |
| 2023-07-31 | 8,396.43 | 8,485.82 | 8,396.43 | 8,430.15 | 4,665.5M |
| 2023-07-28 | 8,193.82 | 8,377.66 | 8,191.72 | 8,369.69 | 4,066.6M |
| 2023-07-27 | 8,228.52 | 8,278.10 | 8,197.12 | 8,208.11 | 2,851.9M |
| 2023-07-26 | 8,219.84 | 8,249.35 | 8,200.00 | 8,231.22 | 2,613.7M |
| 2023-07-25 | 8,152.72 | 8,227.77 | 8,152.72 | 8,224.59 | 3,203.1M |
| 2023-07-24 | 8,084.72 | 8,117.07 | 8,049.70 | 8,090.52 | 1,716.9M |
| 2023-07-21 | 8,077.71 | 8,111.33 | 8,062.59 | 8,089.64 | 1,681.0M |
| 2023-07-20 | 8,130.20 | 8,149.12 | 8,074.13 | 8,084.92 | 1,897.2M |
| 2023-07-19 | 8,084.23 | 8,131.46 | 8,079.52 | 8,128.85 | 1,553.5M |
| 2023-07-18 | 8,077.49 | 8,103.91 | 8,047.04 | 8,082.10 | 1,558.2M |
| 2023-07-17 | 8,084.68 | 8,084.68 | 8,039.46 | 8,079.71 | 1,504.2M |
| 2023-07-14 | 8,102.44 | 8,127.59 | 8,080.70 | 8,098.77 | 1,597.2M |
| 2023-07-13 | 8,037.87 | 8,111.22 | 8,037.87 | 8,103.79 | 1,701.0M |
| 2023-07-12 | 8,092.12 | 8,099.37 | 8,030.68 | 8,035.16 | 1,598.8M |
| 2023-07-11 | 8,094.13 | 8,104.81 | 8,044.92 | 8,085.01 | 1,527.3M |
| 2023-07-10 | 8,079.99 | 8,103.70 | 8,054.26 | 8,088.58 | 1,773.9M |
| 2023-07-07 | 8,011.25 | 8,086.90 | 8,007.02 | 8,062.94 | 1,750.7M |
| 2023-07-06 | 8,065.05 | 8,085.51 | 8,009.23 | 8,025.35 | 1,789.4M |
| 2023-07-05 | 8,083.81 | 8,114.74 | 8,071.60 | 8,087.10 | 1,573.1M |
| 2023-07-04 | 8,151.97 | 8,151.97 | 8,059.67 | 8,087.53 | 1,964.7M |
| 2023-07-03 | 8,076.74 | 8,162.79 | 8,074.65 | 8,150.78 | 2,522.2M |
| 2023-06-30 | 7,993.80 | 8,083.95 | 7,990.78 | 8,059.97 | 1,960.5M |
| 2023-06-29 | 8,012.64 | 8,019.94 | 7,978.54 | 7,995.89 | 1,786.8M |
| 2023-06-28 | 8,015.98 | 8,055.50 | 7,978.08 | 8,054.23 | 2,002.0M |
| 2023-06-27 | 7,927.45 | 8,068.15 | 7,921.14 | 8,047.38 | 2,118.6M |
| 2023-06-26 | 7,993.97 | 7,993.97 | 7,907.43 | 7,918.76 | 2,059.8M |
| 2023-06-21 | 8,092.92 | 8,109.24 | 8,021.56 | 8,022.04 | 1,942.1M |
| 2023-06-20 | 8,173.90 | 8,175.37 | 8,118.18 | 8,118.18 | 1,827.4M |
| 2023-06-19 | 8,263.89 | 8,264.40 | 8,178.30 | 8,180.61 | 2,194.7M |
| 2023-06-16 | 8,261.46 | 8,303.69 | 8,259.78 | 8,268.27 | 2,245.1M |
| 2023-06-15 | 8,253.16 | 8,268.92 | 8,213.36 | 8,267.47 | 2,017.8M |
| 2023-06-14 | 8,304.90 | 8,344.60 | 8,264.14 | 8,273.76 | 2,220.6M |
| 2023-06-13 | 8,327.99 | 8,355.05 | 8,289.04 | 8,306.52 | 1,993.8M |
| 2023-06-12 | 8,388.87 | 8,388.87 | 8,333.01 | 8,338.21 | 2,473.4M |
| 2023-06-09 | 8,412.50 | 8,421.77 | 8,371.87 | 8,401.72 | 2,253.4M |
| 2023-06-08 | 8,350.03 | 8,428.34 | 8,313.42 | 8,418.93 | 2,153.9M |
| 2023-06-07 | 8,322.44 | 8,383.28 | 8,322.44 | 8,365.01 | 1,822.6M |
| 2023-06-06 | 8,398.96 | 8,444.06 | 8,303.37 | 8,316.03 | 2,125.3M |
| 2023-06-05 | 8,390.98 | 8,423.52 | 8,376.38 | 8,402.90 | 1,930.6M |
| 2023-06-02 | 8,366.76 | 8,402.54 | 8,364.49 | 8,391.12 | 2,114.1M |
| 2023-06-01 | 8,380.66 | 8,431.45 | 8,336.31 | 8,357.03 | 2,261.1M |
| 2023-05-31 | 8,416.83 | 8,435.97 | 8,367.57 | 8,391.59 | 2,146.8M |
| 2023-05-30 | 8,405.60 | 8,451.33 | 8,346.99 | 8,446.99 | 2,326.1M |
| 2023-05-29 | 8,370.98 | 8,470.36 | 8,368.41 | 8,426.32 | 2,777.1M |
| 2023-05-26 | 8,347.20 | 8,384.70 | 8,280.80 | 8,372.45 | 2,258.5M |
| 2023-05-25 | 8,370.21 | 8,405.92 | 8,268.33 | 8,347.52 | 2,268.6M |
| 2023-05-24 | 8,497.88 | 8,497.88 | 8,391.64 | 8,395.85 | 2,462.8M |
| 2023-05-23 | 8,616.10 | 8,632.09 | 8,513.13 | 8,513.13 | 2,369.0M |
| 2023-05-22 | 8,619.23 | 8,672.69 | 8,594.43 | 8,620.17 | 2,425.1M |
| 2023-05-19 | 8,723.71 | 8,723.71 | 8,617.07 | 8,633.30 | 2,576.6M |
| 2023-05-18 | 8,746.81 | 8,807.88 | 8,719.51 | 8,740.88 | 2,834.4M |
| 2023-05-17 | 8,735.98 | 8,785.83 | 8,696.31 | 8,747.68 | 2,521.0M |
| 2023-05-16 | 8,820.40 | 8,846.44 | 8,736.57 | 8,756.15 | 2,775.8M |
| 2023-05-15 | 8,799.23 | 8,827.32 | 8,646.11 | 8,827.32 | 3,766.7M |
| 2023-05-12 | 8,828.73 | 8,899.00 | 8,788.72 | 8,795.10 | 3,336.0M |
| 2023-05-11 | 8,867.84 | 8,901.57 | 8,820.45 | 8,849.80 | 3,346.6M |
| 2023-05-10 | 8,967.56 | 8,989.55 | 8,823.73 | 8,862.10 | 5,171.5M |
| 2023-05-09 | 9,060.51 | 9,166.29 | 8,986.33 | 8,994.52 | 6,421.2M |
| 2023-05-08 | 8,906.57 | 9,070.66 | 8,906.57 | 9,035.03 | 6,294.6M |
| 2023-05-05 | 8,907.09 | 8,960.08 | 8,816.94 | 8,885.43 | 4,431.6M |
| 2023-05-04 | 8,736.53 | 8,914.60 | 8,711.62 | 8,901.29 | 5,062.9M |
| 2023-04-28 | 8,679.77 | 8,781.76 | 8,669.51 | 8,777.43 | 3,713.9M |
| 2023-04-27 | 8,645.33 | 8,727.65 | 8,618.91 | 8,697.70 | 2,821.6M |
| 2023-04-26 | 8,594.02 | 8,679.15 | 8,541.36 | 8,646.00 | 2,885.1M |
| 2023-04-25 | 8,626.57 | 8,686.32 | 8,512.32 | 8,621.18 | 3,143.1M |
| 2023-04-24 | 8,666.90 | 8,686.83 | 8,600.46 | 8,621.87 | 2,978.4M |
| 2023-04-21 | 8,769.41 | 8,823.60 | 8,657.61 | 8,658.02 | 3,051.2M |
| 2023-04-20 | 8,767.25 | 8,774.15 | 8,683.90 | 8,765.38 | 2,906.8M |
| 2023-04-19 | 8,792.94 | 8,830.45 | 8,763.92 | 8,781.92 | 3,024.7M |
| 2023-04-18 | 8,762.48 | 8,808.23 | 8,743.68 | 8,794.90 | 3,525.3M |
| 2023-04-17 | 8,635.43 | 8,765.67 | 8,630.25 | 8,765.67 | 3,918.7M |
| 2023-04-14 | 8,625.17 | 8,646.29 | 8,589.62 | 8,639.01 | 2,737.2M |
| 2023-04-13 | 8,590.03 | 8,630.12 | 8,571.68 | 8,609.54 | 2,607.1M |
| 2023-04-12 | 8,533.55 | 8,595.46 | 8,530.69 | 8,580.99 | 2,534.0M |
| 2023-04-11 | 8,486.79 | 8,526.27 | 8,443.64 | 8,525.19 | 2,319.1M |
| 2023-04-10 | 8,494.59 | 8,507.84 | 8,466.75 | 8,488.20 | 2,276.5M |
| 2023-04-07 | 8,480.13 | 8,502.52 | 8,472.56 | 8,489.81 | 1,840.4M |
| 2023-04-06 | 8,518.12 | 8,518.12 | 8,471.17 | 8,475.11 | 2,033.4M |
| 2023-04-04 | 8,495.94 | 8,539.68 | 8,470.31 | 8,524.41 | 2,506.0M |
| 2023-04-03 | 8,440.50 | 8,505.77 | 8,440.50 | 8,492.93 | 2,961.9M |
| 2023-03-31 | 8,415.61 | 8,477.87 | 8,408.41 | 8,434.19 | 2,282.9M |
| 2023-03-30 | 8,362.96 | 8,414.53 | 8,311.59 | 8,411.36 | 2,492.1M |
| 2023-03-29 | 8,411.91 | 8,416.77 | 8,354.35 | 8,357.51 | 2,293.3M |
| 2023-03-28 | 8,410.16 | 8,429.14 | 8,383.93 | 8,395.92 | 2,139.0M |
| 2023-03-27 | 8,432.65 | 8,433.50 | 8,354.93 | 8,394.70 | 2,643.1M |
| 2023-03-24 | 8,482.33 | 8,482.33 | 8,417.02 | 8,417.05 | 2,209.6M |
| 2023-03-23 | 8,468.46 | 8,485.87 | 8,431.24 | 8,484.15 | 2,003.9M |
| 2023-03-22 | 8,469.67 | 8,517.66 | 8,453.36 | 8,473.51 | 1,898.1M |
| 2023-03-21 | 8,446.26 | 8,469.17 | 8,413.08 | 8,435.14 | 2,116.4M |
| 2023-03-20 | 8,502.75 | 8,544.53 | 8,422.00 | 8,429.17 | 2,752.5M |
| 2023-03-17 | 8,482.75 | 8,565.12 | 8,473.01 | 8,491.37 | 2,564.2M |
| 2023-03-16 | 8,495.87 | 8,537.28 | 8,444.37 | 8,452.06 | 2,626.2M |
| 2023-03-15 | 8,453.53 | 8,554.48 | 8,451.95 | 8,541.57 | 2,355.3M |
| 2023-03-14 | 8,486.57 | 8,521.28 | 8,397.96 | 8,426.84 | 2,174.9M |
| 2023-03-13 | 8,422.85 | 8,507.51 | 8,418.63 | 8,507.51 | 1,986.5M |
| 2023-03-10 | 8,542.82 | 8,544.16 | 8,433.24 | 8,436.69 | 1,966.1M |
| 2023-03-09 | 8,606.82 | 8,621.26 | 8,558.66 | 8,578.23 | 1,772.2M |
| 2023-03-08 | 8,582.48 | 8,596.57 | 8,547.20 | 8,593.58 | 2,024.1M |
| 2023-03-07 | 8,664.74 | 8,760.84 | 8,611.73 | 8,613.02 | 3,215.7M |
| 2023-03-06 | 8,707.43 | 8,721.39 | 8,653.36 | 8,661.87 | 2,944.1M |
| 2023-03-03 | 8,651.52 | 8,707.92 | 8,628.45 | 8,697.78 | 2,752.3M |
| 2023-03-02 | 8,630.97 | 8,676.13 | 8,614.39 | 8,646.45 | 2,500.3M |
| 2023-03-01 | 8,583.01 | 8,634.05 | 8,564.81 | 8,632.28 | 2,493.1M |
| 2023-02-28 | 8,535.66 | 8,577.94 | 8,504.18 | 8,577.47 | 1,867.5M |
| 2023-02-27 | 8,531.49 | 8,582.94 | 8,512.41 | 8,529.84 | 1,851.4M |
| 2023-02-24 | 8,580.33 | 8,580.33 | 8,494.83 | 8,543.24 | 1,772.1M |
| 2023-02-23 | 8,606.50 | 8,624.00 | 8,538.06 | 8,573.60 | 2,382.1M |
| 2023-02-22 | 8,552.39 | 8,584.99 | 8,526.05 | 8,560.58 | 2,024.1M |
| 2023-02-21 | 8,504.15 | 8,584.56 | 8,492.82 | 8,576.01 | 2,757.1M |
| 2023-02-20 | 8,361.27 | 8,487.85 | 8,353.42 | 8,487.21 | 2,577.8M |
| 2023-02-17 | 8,321.96 | 8,399.00 | 8,321.96 | 8,335.18 | 2,053.6M |
| 2023-02-16 | 8,412.51 | 8,476.65 | 8,278.18 | 8,321.23 | 2,789.7M |
| 2023-02-15 | 8,474.72 | 8,477.59 | 8,405.60 | 8,412.67 | 2,248.4M |
| 2023-02-14 | 8,442.57 | 8,479.28 | 8,439.64 | 8,474.95 | 2,464.9M |
| 2023-02-13 | 8,402.32 | 8,432.61 | 8,375.46 | 8,425.13 | 2,276.9M |
| 2023-02-10 | 8,393.39 | 8,415.53 | 8,350.97 | 8,396.66 | 2,135.7M |
| 2023-02-09 | 8,326.82 | 8,402.77 | 8,324.66 | 8,401.51 | 1,964.6M |
| 2023-02-08 | 8,387.83 | 8,389.53 | 8,330.67 | 8,332.62 | 1,814.1M |
| 2023-02-07 | 8,337.61 | 8,382.01 | 8,331.68 | 8,379.88 | 2,052.0M |
| 2023-02-06 | 8,330.32 | 8,347.10 | 8,296.58 | 8,323.35 | 2,178.8M |
| 2023-02-03 | 8,411.35 | 8,411.51 | 8,304.26 | 8,362.64 | 2,394.4M |
| 2023-02-02 | 8,460.46 | 8,460.46 | 8,403.80 | 8,434.11 | 2,904.2M |
| 2023-02-01 | 8,379.67 | 8,446.27 | 8,368.06 | 8,445.43 | 2,878.4M |
| 2023-01-31 | 8,339.91 | 8,377.15 | 8,324.16 | 8,369.66 | 2,596.5M |
| 2023-01-30 | 8,450.97 | 8,459.74 | 8,353.60 | 8,356.72 | 2,781.7M |
| 2023-01-20 | 8,293.87 | 8,379.39 | 8,287.87 | 8,379.39 | 2,442.4M |
| 2023-01-19 | 8,221.53 | 8,284.44 | 8,203.00 | 8,284.18 | 1,983.5M |
| 2023-01-18 | 8,200.52 | 8,254.82 | 8,198.04 | 8,231.18 | 1,899.5M |
| 2023-01-17 | 8,209.56 | 8,209.56 | 8,164.55 | 8,194.34 | 1,943.1M |
| 2023-01-16 | 8,159.31 | 8,249.15 | 8,156.40 | 8,205.48 | 2,615.2M |
| 2023-01-13 | 8,090.67 | 8,136.87 | 8,081.84 | 8,136.87 | 1,711.8M |
| 2023-01-12 | 8,097.35 | 8,099.57 | 8,046.60 | 8,080.86 | 1,807.7M |
| 2023-01-11 | 8,051.11 | 8,136.91 | 8,051.11 | 8,095.61 | 2,073.2M |
| 2023-01-10 | 8,096.05 | 8,097.59 | 8,039.07 | 8,045.91 | 1,914.8M |
| 2023-01-09 | 8,113.48 | 8,127.86 | 8,076.96 | 8,101.80 | 2,137.4M |
| 2023-01-06 | 8,094.56 | 8,126.22 | 8,074.22 | 8,089.25 | 1,756.1M |
| 2023-01-05 | 8,081.40 | 8,103.36 | 8,060.45 | 8,093.97 | 1,845.7M |
| 2023-01-04 | 8,044.60 | 8,103.21 | 8,027.12 | 8,073.05 | 2,157.2M |
| 2023-01-03 | 7,974.45 | 8,056.23 | 7,954.93 | 8,049.88 | 2,032.5M |