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 |
|---|---|---|---|---|---|
| 2024-12-31 | 5,791.12 | 5,810.64 | 5,705.35 | 5,705.35 | 25,033.6M |
| 2024-12-30 | 5,749.42 | 5,804.21 | 5,749.42 | 5,796.09 | 21,812.6M |
| 2024-12-27 | 5,740.61 | 5,767.73 | 5,706.50 | 5,757.27 | 23,078.0M |
| 2024-12-26 | 5,758.14 | 5,758.66 | 5,725.58 | 5,743.35 | 19,045.0M |
| 2024-12-25 | 5,751.05 | 5,785.72 | 5,734.56 | 5,763.64 | 21,822.8M |
| 2024-12-24 | 5,673.01 | 5,750.33 | 5,673.01 | 5,745.97 | 22,196.4M |
| 2024-12-23 | 5,653.52 | 5,718.72 | 5,653.52 | 5,672.26 | 24,674.6M |
| 2024-12-20 | 5,681.84 | 5,693.83 | 5,648.54 | 5,653.54 | 21,695.6M |
| 2024-12-19 | 5,681.27 | 5,704.91 | 5,660.13 | 5,689.11 | 23,861.8M |
| 2024-12-18 | 5,708.18 | 5,759.07 | 5,708.18 | 5,721.28 | 24,491.6M |
| 2024-12-17 | 5,693.04 | 5,725.35 | 5,673.87 | 5,679.77 | 24,625.8M |
| 2024-12-16 | 5,701.70 | 5,730.59 | 5,686.00 | 5,700.15 | 28,417.8M |
| 2024-12-13 | 5,804.74 | 5,804.74 | 5,701.79 | 5,704.28 | 36,065.1M |
| 2024-12-12 | 5,785.40 | 5,837.09 | 5,768.51 | 5,834.37 | 30,224.6M |
| 2024-12-11 | 5,772.46 | 5,816.77 | 5,771.88 | 5,786.49 | 30,733.0M |
| 2024-12-10 | 5,896.22 | 5,905.43 | 5,773.93 | 5,781.47 | 37,886.2M |
| 2024-12-09 | 5,757.02 | 5,796.06 | 5,727.21 | 5,749.56 | 33,227.2M |
| 2024-12-06 | 5,689.54 | 5,776.82 | 5,689.54 | 5,757.94 | 31,939.1M |
| 2024-12-05 | 5,679.74 | 5,701.29 | 5,671.88 | 5,688.64 | 22,621.9M |
| 2024-12-04 | 5,717.05 | 5,728.43 | 5,682.53 | 5,700.18 | 27,927.0M |
| 2024-12-03 | 5,677.08 | 5,736.32 | 5,655.97 | 5,729.75 | 28,403.0M |
| 2024-12-02 | 5,614.47 | 5,686.05 | 5,609.60 | 5,676.48 | 29,869.8M |
| 2024-11-29 | 5,585.19 | 5,672.65 | 5,583.73 | 5,619.41 | 25,498.5M |
| 2024-11-28 | 5,603.99 | 5,619.33 | 5,565.95 | 5,583.10 | 21,711.1M |
| 2024-11-27 | 5,528.47 | 5,606.84 | 5,492.88 | 5,606.76 | 23,403.8M |
| 2024-11-26 | 5,522.40 | 5,571.74 | 5,515.34 | 5,540.52 | 20,341.3M |
| 2024-11-25 | 5,564.70 | 5,592.11 | 5,497.14 | 5,535.19 | 25,151.7M |
| 2024-11-22 | 5,716.46 | 5,725.85 | 5,550.59 | 5,550.59 | 29,906.6M |
| 2024-11-21 | 5,716.80 | 5,734.51 | 5,690.12 | 5,720.93 | 24,175.3M |
| 2024-11-20 | 5,697.94 | 5,736.45 | 5,685.74 | 5,723.79 | 27,495.9M |
| 2024-11-19 | 5,724.02 | 5,744.48 | 5,637.43 | 5,715.51 | 34,700.0M |
| 2024-11-18 | 5,717.47 | 5,851.85 | 5,717.47 | 5,740.14 | 43,081.9M |
| 2024-11-15 | 5,706.61 | 5,750.09 | 5,664.92 | 5,664.92 | 31,322.4M |
| 2024-11-14 | 5,789.41 | 5,802.58 | 5,718.51 | 5,723.25 | 31,350.4M |
| 2024-11-13 | 5,745.94 | 5,814.89 | 5,745.61 | 5,795.20 | 32,311.0M |
| 2024-11-12 | 5,831.44 | 5,884.01 | 5,742.98 | 5,769.15 | 38,135.1M |
| 2024-11-11 | 5,825.46 | 5,849.45 | 5,764.94 | 5,839.04 | 38,494.8M |
| 2024-11-08 | 6,004.56 | 6,017.05 | 5,861.01 | 5,877.63 | 47,437.5M |
| 2024-11-07 | 5,747.01 | 5,955.42 | 5,741.82 | 5,955.42 | 49,894.1M |
| 2024-11-06 | 5,811.07 | 5,839.35 | 5,757.80 | 5,786.82 | 47,115.0M |
| 2024-11-05 | 5,680.50 | 5,803.27 | 5,670.46 | 5,803.27 | 42,253.8M |
| 2024-11-04 | 5,648.98 | 5,691.51 | 5,598.81 | 5,691.51 | 33,617.1M |
| 2024-11-01 | 5,600.97 | 5,694.70 | 5,600.38 | 5,639.57 | 42,056.4M |
| 2024-10-31 | 5,585.83 | 5,639.32 | 5,549.99 | 5,600.11 | 36,717.4M |
| 2024-10-30 | 5,604.61 | 5,645.77 | 5,558.20 | 5,584.93 | 30,523.5M |
| 2024-10-29 | 5,684.42 | 5,717.47 | 5,617.44 | 5,622.89 | 31,761.2M |
| 2024-10-28 | 5,635.97 | 5,672.77 | 5,602.12 | 5,672.77 | 31,640.2M |
| 2024-10-25 | 5,623.56 | 5,672.60 | 5,623.56 | 5,643.42 | 27,239.9M |
| 2024-10-24 | 5,648.68 | 5,655.16 | 5,603.66 | 5,629.03 | 23,296.4M |
| 2024-10-23 | 5,638.32 | 5,708.20 | 5,630.74 | 5,674.87 | 30,926.9M |
| 2024-10-22 | 5,594.91 | 5,642.51 | 5,590.80 | 5,635.47 | 25,422.5M |
| 2024-10-21 | 5,623.62 | 5,624.27 | 5,555.73 | 5,604.70 | 32,460.3M |
| 2024-10-18 | 5,498.84 | 5,689.96 | 5,440.13 | 5,607.86 | 35,660.0M |
| 2024-10-17 | 5,624.70 | 5,660.92 | 5,510.29 | 5,510.29 | 27,220.8M |
| 2024-10-16 | 5,511.15 | 5,652.71 | 5,510.87 | 5,605.98 | 27,969.1M |
| 2024-10-15 | 5,656.22 | 5,703.51 | 5,551.14 | 5,551.14 | 29,876.3M |
| 2024-10-14 | 5,620.69 | 5,723.76 | 5,586.82 | 5,690.66 | 36,398.5M |
| 2024-10-11 | 5,649.30 | 5,690.65 | 5,509.66 | 5,558.50 | 32,569.8M |
| 2024-10-10 | 5,535.74 | 5,777.53 | 5,506.48 | 5,667.10 | 47,412.9M |
| 2024-10-09 | 5,832.84 | 5,832.84 | 5,505.50 | 5,505.50 | 56,444.4M |
| 2024-10-08 | 6,253.36 | 6,253.36 | 5,753.85 | 5,926.50 | 75,457.1M |
| 2024-09-30 | 5,527.54 | 5,764.71 | 5,460.05 | 5,724.42 | 62,364.1M |
| 2024-09-27 | 5,326.88 | 5,362.80 | 5,247.94 | 5,345.34 | 26,973.2M |
| 2024-09-26 | 5,018.34 | 5,231.15 | 5,012.62 | 5,231.15 | 31,443.9M |
| 2024-09-25 | 5,005.84 | 5,109.98 | 5,005.84 | 5,021.03 | 30,259.3M |
| 2024-09-24 | 4,771.63 | 4,932.27 | 4,766.54 | 4,932.27 | 25,104.2M |
| 2024-09-23 | 4,693.53 | 4,747.08 | 4,690.40 | 4,730.34 | 12,126.4M |
| 2024-09-20 | 4,678.22 | 4,707.12 | 4,662.53 | 4,697.72 | 14,478.6M |
| 2024-09-19 | 4,657.48 | 4,700.30 | 4,619.16 | 4,685.40 | 15,982.9M |
| 2024-09-18 | 4,609.80 | 4,654.66 | 4,592.61 | 4,646.42 | 11,368.9M |
| 2024-09-13 | 4,622.01 | 4,652.17 | 4,605.62 | 4,606.00 | 11,201.6M |
| 2024-09-12 | 4,613.03 | 4,639.71 | 4,608.69 | 4,617.88 | 11,411.2M |
| 2024-09-11 | 4,648.95 | 4,648.95 | 4,595.86 | 4,613.04 | 12,340.4M |
| 2024-09-10 | 4,666.86 | 4,676.49 | 4,627.46 | 4,664.60 | 12,836.8M |
| 2024-09-09 | 4,714.43 | 4,714.43 | 4,650.73 | 4,664.04 | 13,621.0M |
| 2024-09-06 | 4,759.31 | 4,787.81 | 4,730.24 | 4,732.05 | 11,587.9M |
| 2024-09-05 | 4,746.37 | 4,763.37 | 4,732.83 | 4,755.66 | 12,171.5M |
| 2024-09-04 | 4,756.42 | 4,774.31 | 4,739.38 | 4,741.92 | 13,572.6M |
| 2024-09-03 | 4,798.87 | 4,805.90 | 4,760.41 | 4,777.84 | 15,825.0M |
| 2024-09-02 | 4,830.22 | 4,844.80 | 4,799.93 | 4,801.55 | 19,818.2M |
| 2024-08-30 | 4,821.12 | 4,893.53 | 4,812.99 | 4,847.56 | 23,285.1M |
| 2024-08-29 | 4,882.24 | 4,882.24 | 4,825.69 | 4,825.69 | 15,729.4M |
| 2024-08-28 | 4,915.35 | 4,925.14 | 4,876.55 | 4,890.75 | 11,905.4M |
| 2024-08-27 | 4,929.00 | 4,936.33 | 4,904.54 | 4,917.53 | 12,092.1M |
| 2024-08-26 | 4,933.39 | 4,942.92 | 4,914.50 | 4,934.72 | 12,207.0M |
| 2024-08-23 | 4,909.96 | 4,950.70 | 4,906.41 | 4,937.40 | 11,384.9M |
| 2024-08-22 | 4,918.10 | 4,929.57 | 4,906.80 | 4,912.39 | 12,579.8M |
| 2024-08-21 | 4,932.01 | 4,934.05 | 4,897.87 | 4,917.53 | 11,956.5M |
| 2024-08-20 | 4,985.84 | 4,986.33 | 4,922.73 | 4,941.67 | 13,518.7M |
| 2024-08-19 | 4,938.90 | 4,986.79 | 4,938.52 | 4,979.94 | 13,474.1M |
| 2024-08-16 | 4,929.12 | 4,954.59 | 4,922.23 | 4,938.91 | 12,535.4M |
| 2024-08-15 | 4,863.65 | 4,940.28 | 4,853.25 | 4,930.10 | 13,240.4M |
| 2024-08-14 | 4,896.92 | 4,901.63 | 4,869.34 | 4,871.14 | 10,389.2M |
| 2024-08-13 | 4,887.16 | 4,900.10 | 4,867.13 | 4,899.59 | 11,277.6M |
| 2024-08-12 | 4,894.34 | 4,902.31 | 4,876.05 | 4,884.48 | 11,880.3M |
| 2024-08-09 | 4,913.88 | 4,936.05 | 4,898.82 | 4,898.82 | 13,933.0M |
| 2024-08-08 | 4,887.90 | 4,922.41 | 4,874.05 | 4,902.39 | 12,824.2M |
| 2024-08-07 | 4,886.10 | 4,920.33 | 4,876.00 | 4,891.21 | 12,352.4M |
| 2024-08-06 | 4,929.29 | 4,946.83 | 4,856.49 | 4,889.99 | 14,560.4M |
| 2024-08-05 | 4,939.19 | 4,981.55 | 4,903.08 | 4,903.22 | 17,102.5M |
| 2024-08-02 | 4,973.98 | 4,992.92 | 4,955.58 | 4,959.08 | 14,402.4M |
| 2024-08-01 | 5,007.02 | 5,032.64 | 4,994.66 | 5,000.62 | 16,816.1M |
| 2024-07-31 | 4,940.03 | 5,014.33 | 4,934.34 | 5,009.04 | 20,707.2M |
| 2024-07-30 | 4,948.95 | 4,948.95 | 4,918.36 | 4,938.49 | 12,852.8M |
| 2024-07-29 | 4,940.32 | 4,971.96 | 4,922.96 | 4,959.23 | 13,346.0M |
| 2024-07-26 | 4,947.80 | 4,968.73 | 4,915.19 | 4,941.91 | 14,382.7M |
| 2024-07-25 | 4,975.08 | 4,986.66 | 4,929.93 | 4,958.93 | 15,181.9M |
| 2024-07-24 | 4,984.91 | 5,004.19 | 4,962.39 | 4,983.96 | 16,783.8M |
| 2024-07-23 | 5,038.19 | 5,049.58 | 4,994.12 | 4,994.12 | 15,861.9M |
| 2024-07-22 | 5,081.47 | 5,082.25 | 5,014.83 | 5,046.60 | 15,361.0M |
| 2024-07-19 | 5,071.05 | 5,097.09 | 5,041.30 | 5,087.60 | 15,105.6M |
| 2024-07-18 | 5,058.63 | 5,095.26 | 5,029.22 | 5,091.87 | 14,396.9M |
| 2024-07-17 | 5,066.43 | 5,085.61 | 5,056.59 | 5,073.28 | 15,346.9M |
| 2024-07-16 | 5,063.27 | 5,073.18 | 5,046.99 | 5,070.42 | 14,345.6M |
| 2024-07-15 | 5,052.18 | 5,084.65 | 5,043.86 | 5,078.88 | 14,715.4M |
| 2024-07-12 | 5,039.03 | 5,079.46 | 5,036.74 | 5,064.14 | 16,558.2M |
| 2024-07-11 | 5,034.34 | 5,049.01 | 5,020.39 | 5,045.71 | 17,493.5M |
| 2024-07-10 | 5,026.53 | 5,043.88 | 5,009.54 | 5,014.58 | 16,544.8M |
| 2024-07-09 | 4,999.05 | 5,060.66 | 4,970.22 | 5,053.04 | 17,024.8M |
| 2024-07-08 | 5,033.91 | 5,048.38 | 5,001.45 | 5,009.38 | 15,176.5M |
| 2024-07-05 | 5,087.48 | 5,095.75 | 5,020.60 | 5,050.39 | 15,010.0M |
| 2024-07-04 | 5,127.22 | 5,143.30 | 5,088.20 | 5,090.34 | 14,532.9M |
| 2024-07-03 | 5,138.25 | 5,149.57 | 5,116.49 | 5,124.09 | 13,257.2M |
| 2024-07-02 | 5,119.92 | 5,152.01 | 5,119.92 | 5,139.22 | 15,750.7M |
| 2024-07-01 | 5,058.76 | 5,127.84 | 5,058.76 | 5,124.62 | 16,538.5M |
| 2024-06-28 | 5,018.38 | 5,089.91 | 5,017.95 | 5,060.13 | 17,437.8M |
| 2024-06-27 | 5,039.13 | 5,053.22 | 5,015.45 | 5,026.86 | 15,048.0M |
| 2024-06-26 | 5,030.02 | 5,068.13 | 5,009.95 | 5,059.75 | 14,200.9M |
| 2024-06-25 | 5,043.09 | 5,073.92 | 5,021.29 | 5,042.87 | 14,640.6M |
| 2024-06-24 | 5,065.80 | 5,079.65 | 5,025.75 | 5,045.06 | 15,586.9M |
| 2024-06-21 | 5,080.23 | 5,101.86 | 5,061.64 | 5,084.37 | 13,338.3M |
| 2024-06-20 | 5,120.62 | 5,132.40 | 5,082.87 | 5,088.20 | 14,587.1M |
| 2024-06-19 | 5,126.19 | 5,146.98 | 5,119.10 | 5,123.85 | 13,294.0M |
| 2024-06-18 | 5,099.26 | 5,134.36 | 5,085.12 | 5,127.62 | 14,639.2M |
| 2024-06-17 | 5,115.62 | 5,131.46 | 5,092.64 | 5,099.24 | 16,605.5M |
| 2024-06-14 | 5,102.36 | 5,152.93 | 5,096.98 | 5,141.32 | 20,530.2M |
| 2024-06-13 | 5,156.63 | 5,159.07 | 5,105.11 | 5,116.38 | 15,408.1M |
| 2024-06-12 | 5,142.15 | 5,167.93 | 5,113.68 | 5,158.74 | 15,192.0M |
| 2024-06-11 | 5,217.46 | 5,225.78 | 5,136.08 | 5,149.17 | 17,838.3M |
| 2024-06-07 | 5,224.22 | 5,243.20 | 5,198.49 | 5,232.64 | 16,950.3M |
| 2024-06-06 | 5,225.47 | 5,254.16 | 5,202.95 | 5,215.17 | 19,120.1M |
| 2024-06-05 | 5,266.73 | 5,268.12 | 5,215.53 | 5,218.41 | 15,456.9M |
| 2024-06-04 | 5,227.38 | 5,281.14 | 5,217.40 | 5,272.03 | 17,025.5M |
| 2024-06-03 | 5,250.69 | 5,262.47 | 5,210.52 | 5,238.15 | 19,783.1M |
| 2024-05-31 | 5,277.27 | 5,295.87 | 5,255.80 | 5,255.80 | 14,625.1M |
| 2024-05-30 | 5,303.48 | 5,332.94 | 5,256.50 | 5,268.77 | 16,075.5M |
| 2024-05-29 | 5,311.94 | 5,353.86 | 5,299.14 | 5,314.66 | 15,329.0M |
| 2024-05-28 | 5,347.69 | 5,363.71 | 5,309.16 | 5,316.69 | 16,813.8M |
| 2024-05-27 | 5,288.37 | 5,349.17 | 5,288.37 | 5,345.50 | 17,537.8M |
| 2024-05-24 | 5,303.01 | 5,341.50 | 5,275.70 | 5,278.36 | 16,541.8M |
| 2024-05-23 | 5,361.53 | 5,362.72 | 5,304.91 | 5,316.90 | 19,183.5M |
| 2024-05-22 | 5,370.84 | 5,413.38 | 5,367.99 | 5,383.29 | 19,935.4M |
| 2024-05-21 | 5,367.75 | 5,387.59 | 5,355.31 | 5,373.81 | 18,193.2M |
| 2024-05-20 | 5,367.55 | 5,392.27 | 5,352.59 | 5,378.64 | 23,990.1M |
| 2024-05-17 | 5,289.22 | 5,358.53 | 5,271.01 | 5,358.53 | 21,277.7M |
| 2024-05-16 | 5,261.59 | 5,308.83 | 5,258.14 | 5,282.40 | 20,504.3M |
| 2024-05-15 | 5,275.10 | 5,283.40 | 5,247.71 | 5,251.19 | 16,700.6M |
| 2024-05-14 | 5,298.51 | 5,304.31 | 5,268.07 | 5,281.67 | 17,943.2M |
| 2024-05-13 | 5,260.34 | 5,311.37 | 5,238.92 | 5,299.36 | 21,568.1M |
| 2024-05-10 | 5,247.43 | 5,287.21 | 5,232.62 | 5,279.99 | 20,908.6M |
| 2024-05-09 | 5,195.26 | 5,249.86 | 5,195.26 | 5,238.52 | 19,224.4M |
| 2024-05-08 | 5,208.15 | 5,221.39 | 5,193.80 | 5,196.83 | 17,244.3M |
| 2024-05-07 | 5,214.13 | 5,224.05 | 5,192.78 | 5,218.68 | 20,561.8M |
| 2024-05-06 | 5,221.80 | 5,229.93 | 5,200.35 | 5,216.46 | 25,859.7M |
| 2024-04-30 | 5,180.09 | 5,205.78 | 5,167.38 | 5,170.86 | 24,530.7M |
| 2024-04-29 | 5,145.94 | 5,195.82 | 5,126.26 | 5,183.59 | 29,110.6M |
| 2024-04-26 | 5,123.31 | 5,166.53 | 5,103.34 | 5,156.63 | 25,437.8M |
| 2024-04-25 | 5,089.96 | 5,131.18 | 5,079.51 | 5,126.53 | 15,531.1M |
| 2024-04-24 | 5,088.05 | 5,101.88 | 5,061.37 | 5,099.76 | 16,815.6M |
| 2024-04-23 | 5,126.08 | 5,133.97 | 5,068.95 | 5,076.35 | 19,220.4M |
| 2024-04-22 | 5,190.68 | 5,222.11 | 5,134.99 | 5,137.30 | 20,960.7M |
| 2024-04-19 | 5,168.54 | 5,221.62 | 5,168.12 | 5,189.48 | 21,307.4M |
| 2024-04-18 | 5,154.13 | 5,235.14 | 5,150.36 | 5,189.18 | 23,793.8M |
| 2024-04-17 | 5,075.63 | 5,171.47 | 5,055.19 | 5,171.11 | 22,944.2M |
| 2024-04-16 | 5,107.01 | 5,138.11 | 5,063.10 | 5,084.66 | 25,004.8M |
| 2024-04-15 | 5,014.86 | 5,125.88 | 5,000.41 | 5,123.07 | 25,227.3M |
| 2024-04-12 | 5,055.98 | 5,065.73 | 5,012.15 | 5,019.94 | 17,191.4M |
| 2024-04-11 | 5,018.90 | 5,080.02 | 5,010.03 | 5,057.87 | 17,999.2M |
| 2024-04-10 | 5,054.20 | 5,080.14 | 5,022.21 | 5,042.87 | 17,719.5M |
| 2024-04-09 | 5,081.13 | 5,097.23 | 5,042.16 | 5,057.90 | 17,311.5M |
| 2024-04-08 | 5,076.92 | 5,129.77 | 5,057.91 | 5,081.80 | 21,700.1M |
| 2024-04-03 | 5,088.26 | 5,098.39 | 5,063.45 | 5,091.70 | 18,326.2M |
| 2024-04-02 | 5,081.97 | 5,110.68 | 5,074.25 | 5,088.31 | 18,555.6M |
| 2024-04-01 | 5,046.53 | 5,086.32 | 5,046.53 | 5,082.82 | 19,069.4M |
| 2024-03-29 | 4,984.90 | 5,037.37 | 4,984.36 | 5,036.98 | 16,733.3M |
| 2024-03-28 | 4,985.50 | 5,028.01 | 4,962.73 | 4,993.92 | 17,598.1M |
| 2024-03-27 | 5,015.92 | 5,044.62 | 4,995.25 | 4,995.25 | 16,312.6M |
| 2024-03-26 | 5,000.50 | 5,025.00 | 4,985.50 | 5,022.88 | 16,385.1M |
| 2024-03-25 | 4,985.06 | 5,046.10 | 4,981.44 | 4,996.10 | 18,120.5M |
| 2024-03-22 | 5,029.27 | 5,031.81 | 4,963.46 | 4,997.75 | 18,231.0M |
| 2024-03-21 | 5,041.49 | 5,060.24 | 5,028.95 | 5,042.22 | 16,287.8M |
| 2024-03-20 | 5,007.76 | 5,044.48 | 4,995.41 | 5,036.20 | 16,305.4M |
| 2024-03-19 | 5,048.30 | 5,059.32 | 5,013.23 | 5,014.80 | 19,364.1M |
| 2024-03-18 | 5,031.06 | 5,063.69 | 5,024.45 | 5,057.40 | 20,404.6M |
| 2024-03-15 | 5,005.75 | 5,035.80 | 4,986.92 | 5,033.83 | 18,416.2M |
| 2024-03-14 | 5,001.20 | 5,043.41 | 4,993.84 | 5,011.89 | 17,940.7M |
| 2024-03-13 | 5,037.81 | 5,037.81 | 4,988.01 | 5,005.98 | 17,952.6M |
| 2024-03-12 | 5,085.99 | 5,086.85 | 5,033.68 | 5,046.26 | 21,788.7M |
| 2024-03-11 | 5,081.28 | 5,098.76 | 5,050.52 | 5,090.28 | 18,597.8M |
| 2024-03-08 | 5,064.09 | 5,087.41 | 5,046.57 | 5,085.33 | 16,257.6M |
| 2024-03-07 | 5,055.73 | 5,114.03 | 5,055.45 | 5,067.17 | 19,191.9M |
| 2024-03-06 | 5,070.50 | 5,087.14 | 5,053.64 | 5,056.94 | 17,830.3M |
| 2024-03-05 | 5,020.81 | 5,083.14 | 5,015.38 | 5,074.17 | 20,229.3M |
| 2024-03-04 | 5,028.44 | 5,041.44 | 5,003.42 | 5,033.90 | 20,330.8M |
| 2024-03-01 | 5,026.21 | 5,044.02 | 5,014.64 | 5,036.02 | 19,066.7M |
| 2024-02-29 | 4,957.88 | 5,032.82 | 4,957.84 | 5,032.82 | 20,106.9M |
| 2024-02-28 | 5,018.93 | 5,042.86 | 4,976.91 | 4,976.91 | 25,480.2M |
| 2024-02-27 | 4,972.11 | 5,021.29 | 4,967.15 | 5,021.29 | 17,891.0M |
| 2024-02-26 | 5,066.42 | 5,071.37 | 4,977.44 | 4,987.95 | 20,311.5M |
| 2024-02-23 | 5,064.41 | 5,106.20 | 5,054.33 | 5,075.06 | 18,809.7M |
| 2024-02-22 | 5,005.10 | 5,063.01 | 5,000.87 | 5,062.80 | 18,069.9M |
| 2024-02-21 | 4,938.07 | 5,083.31 | 4,927.65 | 5,016.75 | 23,942.0M |
| 2024-02-20 | 4,922.74 | 4,963.84 | 4,902.74 | 4,957.32 | 18,344.8M |
| 2024-02-19 | 4,890.30 | 4,932.22 | 4,847.80 | 4,932.22 | 24,545.6M |
| 2024-02-08 | 4,847.49 | 4,876.64 | 4,832.55 | 4,869.04 | 28,245.6M |
| 2024-02-07 | 4,788.44 | 4,848.44 | 4,754.37 | 4,848.09 | 30,785.2M |
| 2024-02-06 | 4,650.23 | 4,802.40 | 4,643.49 | 4,787.78 | 26,644.7M |
| 2024-02-05 | 4,663.35 | 4,717.74 | 4,573.98 | 4,671.08 | 27,396.6M |
| 2024-02-02 | 4,707.01 | 4,754.81 | 4,578.48 | 4,679.05 | 22,928.8M |
| 2024-02-01 | 4,719.80 | 4,752.15 | 4,689.68 | 4,703.02 | 18,954.2M |
| 2024-01-31 | 4,755.59 | 4,800.24 | 4,717.75 | 4,745.11 | 20,291.0M |
| 2024-01-30 | 4,816.24 | 4,863.13 | 4,777.66 | 4,778.94 | 18,592.8M |
| 2024-01-29 | 4,848.78 | 4,908.74 | 4,841.90 | 4,842.22 | 24,198.4M |
| 2024-01-26 | 4,791.76 | 4,858.17 | 4,788.33 | 4,841.51 | 23,366.4M |
| 2024-01-25 | 4,665.39 | 4,801.11 | 4,662.43 | 4,798.97 | 24,833.6M |
| 2024-01-24 | 4,563.35 | 4,660.41 | 4,534.67 | 4,656.97 | 18,978.0M |
| 2024-01-23 | 4,512.11 | 4,568.18 | 4,476.63 | 4,545.17 | 14,911.1M |
| 2024-01-22 | 4,600.94 | 4,620.56 | 4,492.48 | 4,525.21 | 17,949.1M |
| 2024-01-19 | 4,601.45 | 4,628.89 | 4,577.84 | 4,609.97 | 13,134.3M |
| 2024-01-18 | 4,594.77 | 4,629.52 | 4,487.65 | 4,621.00 | 21,044.9M |
| 2024-01-17 | 4,673.33 | 4,681.31 | 4,609.98 | 4,609.98 | 12,915.4M |
| 2024-01-16 | 4,650.36 | 4,684.22 | 4,633.89 | 4,683.74 | 13,773.8M |
| 2024-01-15 | 4,628.50 | 4,678.64 | 4,623.29 | 4,658.93 | 11,424.6M |
| 2024-01-12 | 4,621.06 | 4,670.89 | 4,620.45 | 4,640.56 | 11,938.8M |
| 2024-01-11 | 4,630.78 | 4,653.97 | 4,608.49 | 4,632.08 | 13,039.8M |
| 2024-01-10 | 4,651.36 | 4,670.06 | 4,635.61 | 4,635.61 | 11,000.6M |
| 2024-01-09 | 4,646.42 | 4,673.00 | 4,628.01 | 4,661.63 | 12,718.6M |
| 2024-01-08 | 4,694.77 | 4,705.27 | 4,647.99 | 4,650.14 | 13,703.4M |
| 2024-01-05 | 4,696.85 | 4,755.35 | 4,683.29 | 4,700.89 | 15,603.5M |
| 2024-01-04 | 4,711.23 | 4,724.26 | 4,669.70 | 4,702.49 | 13,219.8M |
| 2024-01-03 | 4,680.86 | 4,718.75 | 4,679.75 | 4,714.74 | 13,570.4M |
| 2024-01-02 | 4,695.04 | 4,710.83 | 4,686.26 | 4,687.18 | 14,827.5M |