6,036.63
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 | 4,784.52 | 4,817.63 | 4,781.65 | 4,804.42 | 10,921.4M |
| 2022-12-29 | 4,790.39 | 4,790.39 | 4,749.11 | 4,768.11 | 11,356.4M |
| 2022-12-28 | 4,793.20 | 4,828.19 | 4,784.03 | 4,807.97 | 12,026.3M |
| 2022-12-27 | 4,776.83 | 4,813.12 | 4,773.42 | 4,803.00 | 11,367.2M |
| 2022-12-26 | 4,763.47 | 4,770.13 | 4,742.35 | 4,750.50 | 10,453.7M |
| 2022-12-23 | 4,746.52 | 4,790.13 | 4,742.40 | 4,761.63 | 9,538.2M |
| 2022-12-22 | 4,813.92 | 4,830.17 | 4,751.86 | 4,769.06 | 11,897.0M |
| 2022-12-21 | 4,784.69 | 4,806.69 | 4,770.95 | 4,780.49 | 9,540.1M |
| 2022-12-20 | 4,816.26 | 4,833.68 | 4,759.83 | 4,777.19 | 11,701.8M |
| 2022-12-19 | 4,936.19 | 4,949.78 | 4,811.81 | 4,831.88 | 15,871.1M |
| 2022-12-16 | 4,887.19 | 4,954.38 | 4,887.19 | 4,941.70 | 14,019.9M |
| 2022-12-15 | 4,931.65 | 4,940.90 | 4,890.71 | 4,901.79 | 12,555.8M |
| 2022-12-14 | 4,948.23 | 4,957.36 | 4,916.67 | 4,936.52 | 14,154.6M |
| 2022-12-13 | 4,930.62 | 4,966.91 | 4,930.62 | 4,947.27 | 15,544.7M |
| 2022-12-12 | 4,990.57 | 4,993.89 | 4,925.43 | 4,929.36 | 19,673.5M |
| 2022-12-09 | 4,998.72 | 5,028.03 | 4,964.47 | 5,012.48 | 22,799.1M |
| 2022-12-08 | 4,974.35 | 5,008.38 | 4,969.96 | 4,995.37 | 18,027.4M |
| 2022-12-07 | 5,009.99 | 5,029.37 | 4,959.78 | 4,981.92 | 20,917.3M |
| 2022-12-06 | 5,017.28 | 5,047.76 | 4,998.29 | 5,020.19 | 22,263.2M |
| 2022-12-05 | 4,932.20 | 5,044.79 | 4,932.20 | 5,037.82 | 27,914.8M |
| 2022-12-02 | 4,903.92 | 4,910.56 | 4,866.81 | 4,884.01 | 16,368.7M |
| 2022-12-01 | 4,968.66 | 4,977.80 | 4,908.22 | 4,910.21 | 22,632.8M |
| 2022-11-30 | 4,905.70 | 4,958.44 | 4,900.83 | 4,917.86 | 22,459.2M |
| 2022-11-29 | 4,812.78 | 4,931.62 | 4,812.78 | 4,920.84 | 24,509.9M |
| 2022-11-28 | 4,748.83 | 4,773.28 | 4,702.91 | 4,769.67 | 18,656.5M |
| 2022-11-25 | 4,728.50 | 4,830.79 | 4,727.42 | 4,819.40 | 19,423.9M |
| 2022-11-24 | 4,756.93 | 4,772.05 | 4,721.75 | 4,730.51 | 14,604.4M |
| 2022-11-23 | 4,715.99 | 4,784.46 | 4,713.12 | 4,744.76 | 19,691.6M |
| 2022-11-22 | 4,656.20 | 4,756.19 | 4,652.85 | 4,717.31 | 18,852.6M |
| 2022-11-21 | 4,654.09 | 4,654.09 | 4,615.53 | 4,652.04 | 12,834.8M |
| 2022-11-18 | 4,708.12 | 4,714.80 | 4,678.20 | 4,678.60 | 15,300.3M |
| 2022-11-17 | 4,701.13 | 4,706.61 | 4,673.28 | 4,704.94 | 14,622.3M |
| 2022-11-16 | 4,735.39 | 4,742.96 | 4,708.33 | 4,713.67 | 15,726.2M |
| 2022-11-15 | 4,681.39 | 4,744.82 | 4,669.94 | 4,739.70 | 18,554.6M |
| 2022-11-14 | 4,710.53 | 4,746.13 | 4,679.21 | 4,688.07 | 21,376.8M |
| 2022-11-11 | 4,623.66 | 4,698.71 | 4,599.00 | 4,661.40 | 24,027.8M |
| 2022-11-10 | 4,521.71 | 4,559.00 | 4,500.14 | 4,544.32 | 14,439.6M |
| 2022-11-09 | 4,557.03 | 4,581.81 | 4,541.94 | 4,543.85 | 12,612.5M |
| 2022-11-08 | 4,559.97 | 4,564.53 | 4,532.61 | 4,554.10 | 13,963.8M |
| 2022-11-07 | 4,529.53 | 4,576.79 | 4,524.08 | 4,561.04 | 18,166.2M |
| 2022-11-04 | 4,442.25 | 4,557.87 | 4,442.25 | 4,542.80 | 19,004.9M |
| 2022-11-03 | 4,450.21 | 4,464.03 | 4,425.14 | 4,446.59 | 14,487.4M |
| 2022-11-02 | 4,425.69 | 4,487.30 | 4,417.83 | 4,475.26 | 18,722.1M |
| 2022-11-01 | 4,355.49 | 4,441.42 | 4,348.56 | 4,441.40 | 19,142.7M |
| 2022-10-31 | 4,380.67 | 4,395.91 | 4,336.46 | 4,348.14 | 17,762.4M |
| 2022-10-28 | 4,484.01 | 4,488.23 | 4,403.75 | 4,411.93 | 16,505.9M |
| 2022-10-27 | 4,508.95 | 4,537.01 | 4,498.41 | 4,501.56 | 14,921.5M |
| 2022-10-26 | 4,504.14 | 4,550.89 | 4,489.73 | 4,502.62 | 15,062.2M |
| 2022-10-25 | 4,506.49 | 4,545.08 | 4,472.41 | 4,507.27 | 14,416.3M |
| 2022-10-24 | 4,616.78 | 4,646.21 | 4,497.29 | 4,508.72 | 17,216.1M |
| 2022-10-21 | 4,620.38 | 4,656.21 | 4,604.55 | 4,619.88 | 13,901.7M |
| 2022-10-20 | 4,617.56 | 4,651.59 | 4,598.82 | 4,608.83 | 13,301.3M |
| 2022-10-19 | 4,674.04 | 4,693.60 | 4,637.56 | 4,637.56 | 12,061.5M |
| 2022-10-18 | 4,707.90 | 4,716.19 | 4,672.51 | 4,681.74 | 12,729.6M |
| 2022-10-17 | 4,668.62 | 4,698.59 | 4,639.58 | 4,693.37 | 14,350.2M |
| 2022-10-14 | 4,653.48 | 4,707.94 | 4,653.48 | 4,686.60 | 15,453.3M |
| 2022-10-13 | 4,645.98 | 4,654.38 | 4,609.02 | 4,630.51 | 13,971.1M |
| 2022-10-12 | 4,606.74 | 4,670.29 | 4,563.31 | 4,670.29 | 14,272.9M |
| 2022-10-11 | 4,614.76 | 4,625.75 | 4,576.71 | 4,611.47 | 12,155.7M |
| 2022-10-10 | 4,637.57 | 4,671.92 | 4,602.78 | 4,607.84 | 14,551.5M |
| 2022-09-30 | 4,618.14 | 4,663.00 | 4,617.52 | 4,631.89 | 11,469.0M |
| 2022-09-29 | 4,677.60 | 4,690.27 | 4,592.44 | 4,611.93 | 13,073.1M |
| 2022-09-28 | 4,692.76 | 4,692.85 | 4,646.91 | 4,646.91 | 12,644.4M |
| 2022-09-27 | 4,670.55 | 4,704.65 | 4,642.33 | 4,703.47 | 12,931.8M |
| 2022-09-26 | 4,725.81 | 4,751.68 | 4,664.25 | 4,666.65 | 15,238.1M |
| 2022-09-23 | 4,750.73 | 4,800.66 | 4,733.98 | 4,753.06 | 13,661.3M |
| 2022-09-22 | 4,748.98 | 4,765.37 | 4,740.83 | 4,755.16 | 12,508.9M |
| 2022-09-21 | 4,748.15 | 4,794.98 | 4,718.82 | 4,776.68 | 13,352.7M |
| 2022-09-20 | 4,795.71 | 4,800.51 | 4,746.00 | 4,756.46 | 12,254.7M |
| 2022-09-19 | 4,779.66 | 4,800.98 | 4,756.74 | 4,778.86 | 14,406.4M |
| 2022-09-16 | 4,911.78 | 4,913.41 | 4,785.57 | 4,785.57 | 19,461.8M |
| 2022-09-15 | 4,941.96 | 4,970.92 | 4,888.72 | 4,926.25 | 18,740.3M |
| 2022-09-14 | 4,919.55 | 4,957.08 | 4,913.67 | 4,924.84 | 14,195.1M |
| 2022-09-13 | 4,989.00 | 5,002.09 | 4,960.97 | 4,970.18 | 16,433.9M |
| 2022-09-09 | 4,922.26 | 4,989.27 | 4,916.95 | 4,980.49 | 17,388.2M |
| 2022-09-08 | 4,919.30 | 4,935.69 | 4,904.29 | 4,914.78 | 15,903.3M |
| 2022-09-07 | 4,908.75 | 4,919.18 | 4,893.91 | 4,917.30 | 16,822.5M |
| 2022-09-06 | 4,879.73 | 4,926.85 | 4,878.07 | 4,923.72 | 18,330.6M |
| 2022-09-05 | 4,827.72 | 4,870.76 | 4,812.73 | 4,870.69 | 15,924.5M |
| 2022-09-02 | 4,847.88 | 4,855.05 | 4,814.08 | 4,831.21 | 13,607.5M |
| 2022-09-01 | 4,841.35 | 4,881.64 | 4,833.21 | 4,841.30 | 15,494.2M |
| 2022-08-31 | 4,838.55 | 4,887.82 | 4,824.49 | 4,851.85 | 19,859.1M |
| 2022-08-30 | 4,850.53 | 4,874.50 | 4,823.95 | 4,850.95 | 16,202.4M |
| 2022-08-29 | 4,815.32 | 4,853.13 | 4,800.20 | 4,852.44 | 16,000.1M |
| 2022-08-26 | 4,876.50 | 4,885.09 | 4,850.85 | 4,859.84 | 16,706.6M |
| 2022-08-25 | 4,814.50 | 4,879.63 | 4,802.46 | 4,875.43 | 18,514.5M |
| 2022-08-24 | 4,860.86 | 4,879.86 | 4,796.04 | 4,798.96 | 19,511.2M |
| 2022-08-23 | 4,859.87 | 4,871.98 | 4,833.60 | 4,855.38 | 16,797.0M |
| 2022-08-22 | 4,828.69 | 4,875.77 | 4,828.28 | 4,866.57 | 16,553.3M |
| 2022-08-19 | 4,818.70 | 4,858.53 | 4,818.69 | 4,838.15 | 17,012.9M |
| 2022-08-18 | 4,860.28 | 4,864.78 | 4,819.89 | 4,823.00 | 14,541.7M |
| 2022-08-17 | 4,842.11 | 4,874.31 | 4,818.38 | 4,870.69 | 16,259.8M |
| 2022-08-16 | 4,837.27 | 4,854.42 | 4,824.15 | 4,834.96 | 14,830.7M |
| 2022-08-15 | 4,833.66 | 4,860.32 | 4,820.93 | 4,830.23 | 15,581.2M |
| 2022-08-12 | 4,817.63 | 4,853.98 | 4,813.38 | 4,845.01 | 15,792.6M |
| 2022-08-11 | 4,762.57 | 4,826.56 | 4,759.27 | 4,825.25 | 15,798.4M |
| 2022-08-10 | 4,765.26 | 4,779.89 | 4,727.61 | 4,742.01 | 12,616.8M |
| 2022-08-09 | 4,769.36 | 4,779.95 | 4,758.00 | 4,768.93 | 12,798.1M |
| 2022-08-08 | 4,755.84 | 4,781.67 | 4,752.03 | 4,769.23 | 12,769.4M |
| 2022-08-05 | 4,723.82 | 4,767.60 | 4,702.85 | 4,764.98 | 13,905.6M |
| 2022-08-04 | 4,706.17 | 4,718.72 | 4,678.19 | 4,716.95 | 13,147.4M |
| 2022-08-03 | 4,732.82 | 4,769.85 | 4,680.62 | 4,682.90 | 16,478.3M |
| 2022-08-02 | 4,806.00 | 4,806.00 | 4,685.52 | 4,733.11 | 21,179.3M |
| 2022-08-01 | 4,849.80 | 4,854.29 | 4,810.87 | 4,842.66 | 15,480.6M |
| 2022-07-29 | 4,903.28 | 4,923.15 | 4,849.99 | 4,857.42 | 16,616.6M |
| 2022-07-28 | 4,913.66 | 4,933.28 | 4,898.95 | 4,901.98 | 14,871.0M |
| 2022-07-27 | 4,915.69 | 4,915.69 | 4,894.22 | 4,903.01 | 12,578.0M |
| 2022-07-26 | 4,878.76 | 4,929.97 | 4,874.90 | 4,922.03 | 13,500.8M |
| 2022-07-25 | 4,894.04 | 4,899.88 | 4,867.41 | 4,876.01 | 14,005.0M |
| 2022-07-22 | 4,895.36 | 4,922.56 | 4,864.93 | 4,894.28 | 15,713.9M |
| 2022-07-21 | 4,947.19 | 4,947.19 | 4,889.67 | 4,889.67 | 17,881.3M |
| 2022-07-20 | 4,965.54 | 4,971.14 | 4,949.25 | 4,961.62 | 15,783.5M |
| 2022-07-19 | 4,946.56 | 4,956.47 | 4,914.46 | 4,947.57 | 17,240.1M |
| 2022-07-18 | 4,862.11 | 4,945.97 | 4,862.11 | 4,945.88 | 19,742.1M |
| 2022-07-15 | 4,934.13 | 4,953.80 | 4,851.06 | 4,851.06 | 21,813.0M |
| 2022-07-14 | 5,016.27 | 5,016.27 | 4,955.20 | 4,967.95 | 20,560.5M |
| 2022-07-13 | 5,044.62 | 5,051.76 | 5,014.12 | 5,028.33 | 19,132.1M |
| 2022-07-12 | 5,035.04 | 5,077.01 | 5,033.62 | 5,044.69 | 19,265.1M |
| 2022-07-11 | 5,074.05 | 5,074.05 | 5,036.41 | 5,050.36 | 20,013.4M |
| 2022-07-08 | 5,107.03 | 5,119.97 | 5,084.92 | 5,090.66 | 18,100.3M |
| 2022-07-07 | 5,081.68 | 5,109.47 | 5,068.90 | 5,089.66 | 19,393.5M |
| 2022-07-06 | 5,157.47 | 5,157.47 | 5,062.38 | 5,086.79 | 23,467.0M |
| 2022-07-05 | 5,170.89 | 5,198.32 | 5,139.57 | 5,175.64 | 24,549.5M |
| 2022-07-04 | 5,153.45 | 5,165.30 | 5,130.51 | 5,164.28 | 20,466.0M |
| 2022-07-01 | 5,170.30 | 5,185.66 | 5,149.85 | 5,160.08 | 19,890.2M |
| 2022-06-30 | 5,137.93 | 5,188.84 | 5,135.86 | 5,164.81 | 21,784.2M |
| 2022-06-29 | 5,158.36 | 5,196.16 | 5,140.97 | 5,145.55 | 25,928.7M |
| 2022-06-28 | 5,137.07 | 5,177.95 | 5,117.02 | 5,172.81 | 24,241.4M |
| 2022-06-27 | 5,116.01 | 5,156.99 | 5,110.64 | 5,137.84 | 24,572.3M |
| 2022-06-24 | 5,102.36 | 5,112.37 | 5,077.97 | 5,104.31 | 22,959.8M |
| 2022-06-23 | 5,044.10 | 5,106.26 | 5,037.67 | 5,106.26 | 24,218.9M |
| 2022-06-22 | 5,108.03 | 5,108.23 | 5,039.91 | 5,039.91 | 22,316.1M |
| 2022-06-21 | 5,091.95 | 5,130.05 | 5,066.76 | 5,104.28 | 23,163.0M |
| 2022-06-20 | 5,106.51 | 5,115.95 | 5,073.50 | 5,093.13 | 24,314.3M |
| 2022-06-17 | 5,071.71 | 5,126.91 | 5,054.07 | 5,117.80 | 22,782.8M |
| 2022-06-16 | 5,175.33 | 5,189.51 | 5,095.49 | 5,100.14 | 26,143.5M |
| 2022-06-15 | 5,109.26 | 5,261.25 | 5,108.00 | 5,180.03 | 34,838.2M |
| 2022-06-14 | 4,992.37 | 5,114.61 | 4,976.37 | 5,113.09 | 27,274.5M |
| 2022-06-13 | 5,068.13 | 5,076.30 | 4,999.20 | 5,032.56 | 26,878.5M |
| 2022-06-10 | 5,027.78 | 5,114.58 | 5,020.75 | 5,108.66 | 26,455.1M |
| 2022-06-09 | 5,050.20 | 5,104.12 | 5,045.02 | 5,064.68 | 24,994.1M |
| 2022-06-08 | 5,032.86 | 5,056.89 | 4,986.15 | 5,056.78 | 24,467.1M |
| 2022-06-07 | 5,006.79 | 5,040.98 | 4,995.20 | 5,025.48 | 21,982.8M |
| 2022-06-06 | 4,991.91 | 5,014.18 | 4,954.69 | 5,012.80 | 23,242.5M |
| 2022-06-02 | 4,994.74 | 5,003.95 | 4,978.15 | 4,998.53 | 18,697.5M |
| 2022-06-01 | 5,012.27 | 5,026.25 | 4,976.68 | 5,013.29 | 18,773.3M |
| 2022-05-31 | 5,002.45 | 5,025.48 | 4,989.05 | 5,019.62 | 19,966.4M |
| 2022-05-30 | 5,026.55 | 5,031.27 | 4,981.08 | 5,002.22 | 18,280.3M |
| 2022-05-27 | 5,011.49 | 5,030.26 | 4,982.92 | 5,010.88 | 19,106.0M |
| 2022-05-26 | 4,972.28 | 5,014.68 | 4,943.05 | 4,998.63 | 20,632.3M |
| 2022-05-25 | 4,891.73 | 4,961.87 | 4,887.72 | 4,961.66 | 18,439.1M |
| 2022-05-24 | 4,996.43 | 5,006.09 | 4,890.21 | 4,890.21 | 22,547.3M |
| 2022-05-23 | 5,011.54 | 5,011.54 | 4,966.82 | 4,989.61 | 19,212.8M |
| 2022-05-20 | 4,948.61 | 5,009.66 | 4,948.18 | 5,008.53 | 20,552.2M |
| 2022-05-19 | 4,852.72 | 4,937.64 | 4,846.69 | 4,937.64 | 17,203.2M |
| 2022-05-18 | 4,936.80 | 4,941.63 | 4,891.82 | 4,910.57 | 16,024.7M |
| 2022-05-17 | 4,931.16 | 4,937.26 | 4,887.88 | 4,937.10 | 17,298.4M |
| 2022-05-16 | 4,965.09 | 4,968.07 | 4,903.29 | 4,932.17 | 17,528.1M |
| 2022-05-13 | 4,881.90 | 4,936.23 | 4,881.90 | 4,936.23 | 17,024.2M |
| 2022-05-12 | 4,873.44 | 4,904.68 | 4,830.89 | 4,865.91 | 17,718.6M |
| 2022-05-11 | 4,890.35 | 4,945.02 | 4,885.49 | 4,891.67 | 22,991.9M |
| 2022-05-10 | 4,790.36 | 4,907.67 | 4,759.90 | 4,896.51 | 20,461.3M |
| 2022-05-09 | 4,831.50 | 4,871.88 | 4,818.67 | 4,849.08 | 15,414.0M |
| 2022-05-06 | 4,895.53 | 4,912.42 | 4,840.28 | 4,851.21 | 19,085.5M |
| 2022-05-05 | 4,978.52 | 5,011.41 | 4,957.92 | 4,982.60 | 21,864.7M |
| 2022-04-29 | 4,902.75 | 4,982.53 | 4,864.80 | 4,976.31 | 24,374.3M |
| 2022-04-28 | 4,804.97 | 4,900.54 | 4,799.00 | 4,894.33 | 21,309.4M |
| 2022-04-27 | 4,729.99 | 4,822.62 | 4,719.78 | 4,821.42 | 24,370.2M |
| 2022-04-26 | 4,793.17 | 4,854.57 | 4,735.34 | 4,744.81 | 23,098.9M |
| 2022-04-25 | 4,925.32 | 4,963.78 | 4,786.70 | 4,786.70 | 24,780.8M |
| 2022-04-22 | 4,913.79 | 5,022.73 | 4,906.17 | 5,004.30 | 18,147.1M |
| 2022-04-21 | 5,024.03 | 5,055.57 | 4,929.56 | 4,946.11 | 20,380.9M |
| 2022-04-20 | 5,138.80 | 5,143.95 | 5,027.76 | 5,040.41 | 19,151.4M |
| 2022-04-19 | 5,110.22 | 5,158.98 | 5,104.54 | 5,145.07 | 18,052.6M |
| 2022-04-18 | 5,156.69 | 5,162.56 | 5,103.41 | 5,117.01 | 19,201.0M |
| 2022-04-15 | 5,191.57 | 5,244.67 | 5,188.31 | 5,200.11 | 22,686.6M |
| 2022-04-14 | 5,175.06 | 5,234.54 | 5,161.80 | 5,211.04 | 20,519.7M |
| 2022-04-13 | 5,151.90 | 5,217.22 | 5,130.34 | 5,152.87 | 21,798.0M |
| 2022-04-12 | 5,132.80 | 5,196.20 | 5,093.02 | 5,172.60 | 23,351.6M |
| 2022-04-11 | 5,229.32 | 5,229.32 | 5,126.85 | 5,144.16 | 24,015.3M |
| 2022-04-08 | 5,184.97 | 5,246.58 | 5,148.13 | 5,242.16 | 23,244.8M |
| 2022-04-07 | 5,224.03 | 5,258.66 | 5,171.77 | 5,172.26 | 22,621.0M |
| 2022-04-06 | 5,167.05 | 5,258.65 | 5,162.94 | 5,251.62 | 24,771.2M |
| 2022-04-01 | 5,092.91 | 5,176.89 | 5,086.29 | 5,176.82 | 20,784.9M |
| 2022-03-31 | 5,102.52 | 5,162.52 | 5,097.24 | 5,122.63 | 21,357.1M |
| 2022-03-30 | 5,040.30 | 5,117.30 | 5,038.81 | 5,114.88 | 19,884.5M |
| 2022-03-29 | 5,037.92 | 5,053.10 | 5,013.34 | 5,028.91 | 16,281.2M |
| 2022-03-28 | 4,965.43 | 5,056.79 | 4,930.99 | 5,042.71 | 18,493.4M |
| 2022-03-25 | 5,026.14 | 5,059.01 | 4,993.86 | 4,995.41 | 17,048.1M |
| 2022-03-24 | 5,023.04 | 5,057.11 | 5,013.88 | 5,033.57 | 16,917.7M |
| 2022-03-23 | 5,049.18 | 5,067.66 | 5,004.50 | 5,047.86 | 18,464.8M |
| 2022-03-22 | 4,979.70 | 5,071.12 | 4,977.06 | 5,049.02 | 19,247.1M |
| 2022-03-21 | 5,011.65 | 5,017.97 | 4,950.34 | 4,989.55 | 18,871.2M |
| 2022-03-18 | 4,882.30 | 5,020.66 | 4,871.74 | 5,009.40 | 20,722.5M |
| 2022-03-17 | 4,915.94 | 4,961.55 | 4,880.19 | 4,896.20 | 23,319.4M |
| 2022-03-16 | 4,754.82 | 4,866.54 | 4,635.03 | 4,847.84 | 25,849.1M |
| 2022-03-15 | 4,938.02 | 4,938.02 | 4,693.06 | 4,693.06 | 28,311.0M |
| 2022-03-14 | 5,028.10 | 5,102.06 | 4,977.66 | 4,977.66 | 18,810.0M |
| 2022-03-11 | 5,027.95 | 5,103.84 | 4,959.58 | 5,091.90 | 21,669.0M |
| 2022-03-10 | 5,111.78 | 5,127.94 | 5,063.20 | 5,078.27 | 21,148.9M |
| 2022-03-09 | 5,117.62 | 5,146.00 | 4,878.96 | 5,042.28 | 27,539.8M |
| 2022-03-08 | 5,226.54 | 5,232.52 | 5,096.60 | 5,105.76 | 25,294.4M |
| 2022-03-07 | 5,298.58 | 5,311.67 | 5,221.75 | 5,238.29 | 24,125.1M |
| 2022-03-04 | 5,335.70 | 5,338.52 | 5,284.03 | 5,308.91 | 22,653.2M |
| 2022-03-03 | 5,319.08 | 5,368.11 | 5,319.08 | 5,360.09 | 24,993.6M |
| 2022-03-02 | 5,278.42 | 5,309.74 | 5,275.41 | 5,301.88 | 18,653.2M |
| 2022-03-01 | 5,259.18 | 5,301.10 | 5,253.57 | 5,296.14 | 18,641.6M |
| 2022-02-28 | 5,235.14 | 5,249.35 | 5,193.63 | 5,248.78 | 20,029.7M |
| 2022-02-25 | 5,256.85 | 5,294.00 | 5,222.24 | 5,241.40 | 22,173.6M |
| 2022-02-24 | 5,313.39 | 5,325.21 | 5,202.38 | 5,237.89 | 27,071.4M |
| 2022-02-23 | 5,344.00 | 5,350.80 | 5,305.80 | 5,335.64 | 17,293.2M |
| 2022-02-22 | 5,367.82 | 5,374.89 | 5,310.72 | 5,342.59 | 17,641.1M |
| 2022-02-21 | 5,397.86 | 5,403.67 | 5,354.36 | 5,400.07 | 15,753.6M |
| 2022-02-18 | 5,311.37 | 5,407.87 | 5,306.17 | 5,407.74 | 16,849.7M |
| 2022-02-17 | 5,345.19 | 5,354.81 | 5,320.72 | 5,333.49 | 15,813.5M |
| 2022-02-16 | 5,316.44 | 5,370.28 | 5,316.26 | 5,346.53 | 14,697.9M |
| 2022-02-15 | 5,314.73 | 5,323.67 | 5,267.46 | 5,299.00 | 15,092.2M |
| 2022-02-14 | 5,406.30 | 5,408.06 | 5,303.07 | 5,322.59 | 18,510.7M |
| 2022-02-11 | 5,414.51 | 5,481.31 | 5,407.95 | 5,424.87 | 21,215.4M |
| 2022-02-10 | 5,374.65 | 5,429.42 | 5,353.28 | 5,429.42 | 21,438.8M |
| 2022-02-09 | 5,358.95 | 5,397.42 | 5,352.63 | 5,379.07 | 20,708.6M |
| 2022-02-08 | 5,281.51 | 5,362.89 | 5,266.05 | 5,362.52 | 22,484.7M |
| 2022-02-07 | 5,178.80 | 5,279.62 | 5,178.80 | 5,275.65 | 20,228.5M |
| 2022-01-28 | 5,190.73 | 5,201.00 | 5,106.75 | 5,110.37 | 17,080.9M |
| 2022-01-27 | 5,224.59 | 5,238.32 | 5,169.57 | 5,171.40 | 15,641.0M |
| 2022-01-26 | 5,203.47 | 5,239.50 | 5,183.31 | 5,232.71 | 14,651.7M |
| 2022-01-25 | 5,311.20 | 5,316.03 | 5,188.59 | 5,188.59 | 18,293.0M |
| 2022-01-24 | 5,321.11 | 5,362.09 | 5,293.72 | 5,338.06 | 15,555.9M |
| 2022-01-21 | 5,380.51 | 5,385.10 | 5,329.09 | 5,335.92 | 18,211.4M |
| 2022-01-20 | 5,356.28 | 5,417.55 | 5,343.43 | 5,391.99 | 21,522.5M |
| 2022-01-19 | 5,338.26 | 5,378.54 | 5,332.38 | 5,356.97 | 18,933.1M |
| 2022-01-18 | 5,247.30 | 5,355.68 | 5,238.24 | 5,342.66 | 20,931.9M |
| 2022-01-17 | 5,228.93 | 5,256.02 | 5,227.33 | 5,245.36 | 16,447.4M |
| 2022-01-14 | 5,317.50 | 5,317.50 | 5,227.44 | 5,230.08 | 21,027.0M |
| 2022-01-13 | 5,368.25 | 5,402.61 | 5,330.26 | 5,331.81 | 20,726.4M |
| 2022-01-12 | 5,379.20 | 5,381.82 | 5,324.82 | 5,366.62 | 19,136.4M |
| 2022-01-11 | 5,374.75 | 5,427.08 | 5,363.11 | 5,370.64 | 20,363.3M |
| 2022-01-10 | 5,353.46 | 5,383.87 | 5,334.03 | 5,376.32 | 20,479.9M |
| 2022-01-07 | 5,308.21 | 5,380.63 | 5,308.21 | 5,351.78 | 25,250.2M |
| 2022-01-06 | 5,279.21 | 5,315.03 | 5,276.82 | 5,302.90 | 20,900.8M |
| 2022-01-05 | 5,303.53 | 5,330.00 | 5,277.99 | 5,295.03 | 23,165.2M |
| 2022-01-04 | 5,307.19 | 5,319.92 | 5,275.46 | 5,310.65 | 22,131.9M |