| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
4,318.00 |
4,321.00 |
4,295.00 |
4,302.00 |
129.0K |
| 09:05 |
4,301.00 |
4,316.00 |
4,272.00 |
4,272.00 |
70.2K |
| 09:10 |
4,272.00 |
4,290.00 |
4,268.00 |
4,290.00 |
27.9K |
| 09:15 |
4,290.00 |
4,303.00 |
4,279.00 |
4,295.00 |
23.5K |
| 09:20 |
4,296.00 |
4,310.00 |
4,296.00 |
4,308.00 |
16.6K |
| 09:25 |
4,308.00 |
4,311.00 |
4,305.00 |
4,308.00 |
18.8K |
| 09:30 |
4,306.00 |
4,306.00 |
4,294.00 |
4,294.00 |
13.6K |
| 09:35 |
4,296.00 |
4,303.00 |
4,292.00 |
4,299.00 |
17.2K |
| 09:40 |
4,297.00 |
4,307.00 |
4,295.00 |
4,305.00 |
11.2K |
| 09:45 |
4,306.00 |
4,319.00 |
4,305.00 |
4,318.00 |
22.3K |
| 09:50 |
4,319.00 |
4,320.00 |
4,313.00 |
4,315.00 |
14.7K |
| 09:55 |
4,315.00 |
4,316.00 |
4,298.00 |
4,298.00 |
28.3K |
| 10:00 |
4,296.00 |
4,296.00 |
4,279.00 |
4,283.00 |
28.2K |
| 10:05 |
4,283.00 |
4,292.00 |
4,278.00 |
4,292.00 |
10.3K |
| 10:10 |
4,292.00 |
4,292.00 |
4,286.00 |
4,287.00 |
5.5K |
| 10:15 |
4,292.00 |
4,294.00 |
4,287.00 |
4,290.00 |
13.7K |
| 10:20 |
4,290.00 |
4,294.00 |
4,283.00 |
4,284.00 |
11.5K |
| 10:25 |
4,285.00 |
4,287.00 |
4,282.00 |
4,282.00 |
6.8K |
| 10:30 |
4,282.00 |
4,282.00 |
4,268.00 |
4,275.00 |
25.0K |
| 10:35 |
4,275.00 |
4,278.00 |
4,274.00 |
4,276.00 |
4.3K |
| 10:40 |
4,275.00 |
4,275.00 |
4,268.00 |
4,268.00 |
9.0K |
| 10:45 |
4,269.00 |
4,275.00 |
4,268.00 |
4,268.00 |
6.1K |
| 10:50 |
4,268.00 |
4,269.00 |
4,263.00 |
4,264.00 |
11.0K |
| 10:55 |
4,264.00 |
4,265.00 |
4,261.00 |
4,263.00 |
5.0K |
| 11:00 |
4,263.00 |
4,266.00 |
4,260.00 |
4,266.00 |
10.1K |
| 11:05 |
4,266.00 |
4,266.00 |
4,258.00 |
4,262.00 |
17.2K |
| 11:10 |
4,260.00 |
4,260.00 |
4,241.00 |
4,243.00 |
27.2K |
| 11:15 |
4,242.00 |
4,254.00 |
4,241.00 |
4,254.00 |
14.2K |
| 11:20 |
4,253.00 |
4,253.00 |
4,243.00 |
4,244.00 |
10.9K |
| 11:25 |
4,246.00 |
4,258.00 |
4,245.00 |
4,256.00 |
28.2K |
| 11:30 |
4,258.00 |
4,258.00 |
4,258.00 |
4,258.00 |
1.9K |
| 12:30 |
4,266.00 |
4,278.00 |
4,263.00 |
4,276.00 |
29.8K |
| 12:35 |
4,277.00 |
4,285.00 |
4,275.00 |
4,283.00 |
17.6K |
| 12:40 |
4,283.00 |
4,284.00 |
4,281.00 |
4,283.00 |
11.4K |
| 12:45 |
4,282.00 |
4,284.00 |
4,277.00 |
4,277.00 |
10.1K |
| 12:50 |
4,277.00 |
4,281.00 |
4,277.00 |
4,279.00 |
9.5K |
| 12:55 |
4,279.00 |
4,284.00 |
4,279.00 |
4,283.00 |
7.9K |
| 13:00 |
4,282.00 |
4,285.00 |
4,281.00 |
4,283.00 |
18.2K |
| 13:05 |
4,283.00 |
4,283.00 |
4,280.00 |
4,280.00 |
4.3K |
| 13:10 |
4,281.00 |
4,283.00 |
4,279.00 |
4,282.00 |
7.9K |
| 13:15 |
4,281.00 |
4,282.00 |
4,279.00 |
4,280.00 |
4.5K |
| 13:20 |
4,281.00 |
4,285.00 |
4,281.00 |
4,283.00 |
10.3K |
| 13:25 |
4,284.00 |
4,288.00 |
4,282.00 |
4,282.00 |
9.1K |
| 13:30 |
4,284.00 |
4,293.00 |
4,284.00 |
4,292.00 |
20.2K |
| 13:35 |
4,292.00 |
4,292.00 |
4,286.00 |
4,288.00 |
7.1K |
| 13:40 |
4,288.00 |
4,289.00 |
4,287.00 |
4,289.00 |
4.8K |
| 13:45 |
4,290.00 |
4,294.00 |
4,289.00 |
4,293.00 |
6.6K |
| 13:50 |
4,294.00 |
4,299.00 |
4,292.00 |
4,299.00 |
10.4K |
| 13:55 |
4,299.00 |
4,300.00 |
4,298.00 |
4,298.00 |
11.8K |
| 14:00 |
4,297.00 |
4,297.00 |
4,289.00 |
4,291.00 |
10.5K |
| 14:05 |
4,292.00 |
4,299.00 |
4,292.00 |
4,298.00 |
7.7K |
| 14:10 |
4,299.00 |
4,304.00 |
4,298.00 |
4,303.00 |
15.2K |
| 14:15 |
4,302.00 |
4,307.00 |
4,301.00 |
4,307.00 |
13.2K |
| 14:20 |
4,308.00 |
4,310.00 |
4,306.00 |
4,308.00 |
14.9K |
| 14:25 |
4,308.00 |
4,310.00 |
4,302.00 |
4,303.00 |
20.1K |
| 14:30 |
4,304.00 |
4,310.00 |
4,304.00 |
4,309.00 |
9.7K |
| 14:35 |
4,308.00 |
4,315.00 |
4,308.00 |
4,313.00 |
17.1K |
| 14:40 |
4,312.00 |
4,316.00 |
4,312.00 |
4,313.00 |
15.1K |
| 14:45 |
4,313.00 |
4,313.00 |
4,309.00 |
4,312.00 |
18.5K |
| 14:50 |
4,312.00 |
4,315.00 |
4,311.00 |
4,314.00 |
10.8K |
| 14:55 |
4,314.00 |
4,314.00 |
4,308.00 |
4,309.00 |
6.3K |
| 15:00 |
4,307.00 |
4,321.00 |
4,307.00 |
4,321.00 |
37.1K |
| 15:05 |
4,321.00 |
4,332.00 |
4,321.00 |
4,329.00 |
38.1K |
| 15:10 |
4,327.00 |
4,344.00 |
4,327.00 |
4,340.00 |
48.1K |
| 15:15 |
4,340.00 |
4,343.00 |
4,339.00 |
4,341.00 |
30.2K |
| 15:20 |
4,343.00 |
4,345.00 |
4,336.00 |
4,339.00 |
34.1K |
| 15:30 |
4,329.00 |
4,329.00 |
4,329.00 |
4,329.00 |
272.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
4,770.00 |
4,772.00 |
4,656.00 |
4,673.00 |
3.1M |
| 2025-09-25 |
4,539.00 |
4,853.00 |
4,510.00 |
4,818.00 |
7.9M |
| 2025-09-24 |
4,318.00 |
4,345.00 |
4,241.00 |
4,329.00 |
1.5M |
| 2025-09-22 |
4,207.00 |
4,269.00 |
4,191.00 |
4,258.00 |
1.9M |
| 2025-09-19 |
4,321.00 |
4,338.00 |
4,130.00 |
4,150.00 |
4.1M |
| 2025-09-18 |
4,335.00 |
4,378.00 |
4,302.00 |
4,320.00 |
1.7M |
| 2025-09-17 |
4,448.00 |
4,477.00 |
4,327.00 |
4,327.00 |
2.4M |
| 2025-09-16 |
4,360.00 |
4,415.00 |
4,334.00 |
4,415.00 |
2.0M |
| 2025-09-12 |
4,353.00 |
4,359.00 |
4,292.00 |
4,331.00 |
1.9M |
| 2025-09-11 |
4,203.00 |
4,333.00 |
4,191.00 |
4,288.00 |
2.4M |
| 2025-09-10 |
4,170.00 |
4,229.00 |
4,155.00 |
4,209.00 |
1.5M |
| 2025-09-09 |
4,297.00 |
4,319.00 |
4,184.00 |
4,224.00 |
2.1M |
| 2025-09-08 |
4,262.00 |
4,312.00 |
4,222.00 |
4,264.00 |
2.2M |
| 2025-09-05 |
4,207.00 |
4,252.00 |
4,151.00 |
4,194.00 |
1.6M |
| 2025-09-04 |
4,180.00 |
4,260.00 |
4,152.00 |
4,207.00 |
2.4M |
| 2025-09-03 |
4,215.00 |
4,307.00 |
4,160.00 |
4,181.00 |
3.9M |
| 2025-09-02 |
4,040.00 |
4,150.00 |
4,021.00 |
4,147.00 |
2.5M |
| 2025-09-01 |
4,035.00 |
4,089.00 |
3,958.00 |
4,019.00 |
2.3M |
| 2025-08-29 |
4,080.00 |
4,099.00 |
3,997.00 |
4,035.00 |
2.0M |
| 2025-08-28 |
3,972.00 |
4,060.00 |
3,961.00 |
4,044.00 |
2.3M |
| 2025-08-27 |
3,964.00 |
4,018.00 |
3,916.00 |
4,011.00 |
2.5M |
| 2025-08-26 |
3,948.00 |
4,002.00 |
3,894.00 |
3,956.00 |
3.2M |
| 2025-08-25 |
3,877.00 |
3,965.00 |
3,876.00 |
3,946.00 |
3.8M |
| 2025-08-22 |
3,779.00 |
3,823.00 |
3,735.00 |
3,767.00 |
1.5M |
| 2025-08-21 |
3,750.00 |
3,802.00 |
3,734.00 |
3,754.00 |
1.5M |
| 2025-08-20 |
3,728.00 |
3,769.00 |
3,715.00 |
3,726.00 |
1.3M |
| 2025-08-19 |
3,767.00 |
3,788.00 |
3,741.00 |
3,757.00 |
1.4M |
| 2025-08-18 |
3,760.00 |
3,833.00 |
3,750.00 |
3,788.00 |
2.8M |
| 2025-08-15 |
3,565.00 |
3,693.00 |
3,563.00 |
3,690.00 |
2.1M |
| 2025-08-14 |
3,613.00 |
3,645.00 |
3,565.00 |
3,596.00 |
2.2M |
| 2025-08-13 |
3,700.00 |
3,712.00 |
3,616.00 |
3,624.00 |
2.0M |
| 2025-08-12 |
3,625.00 |
3,674.00 |
3,612.00 |
3,660.00 |
2.3M |
| 2025-08-08 |
3,670.00 |
3,713.00 |
3,608.00 |
3,646.00 |
2.6M |
| 2025-08-07 |
3,560.00 |
3,800.00 |
3,523.00 |
3,663.00 |
3.5M |
| 2025-08-06 |
3,510.00 |
3,562.00 |
3,492.00 |
3,550.00 |
1.9M |
| 2025-08-05 |
3,447.00 |
3,533.00 |
3,410.00 |
3,513.00 |
2.1M |
| 2025-08-04 |
3,370.00 |
3,447.00 |
3,357.00 |
3,447.00 |
2.3M |
| 2025-08-01 |
3,422.00 |
3,434.00 |
3,375.00 |
3,385.00 |
2.7M |
| 2025-07-31 |
3,338.00 |
3,391.00 |
3,309.00 |
3,355.00 |
4.5M |
| 2025-07-30 |
3,430.00 |
3,474.00 |
3,421.00 |
3,466.00 |
1.0M |
| 2025-07-29 |
3,450.00 |
3,464.00 |
3,420.00 |
3,445.00 |
1.6M |
| 2025-07-28 |
3,508.00 |
3,533.00 |
3,470.00 |
3,494.00 |
1.3M |
| 2025-07-25 |
3,578.00 |
3,580.00 |
3,505.00 |
3,515.00 |
1.8M |
| 2025-07-24 |
3,599.00 |
3,641.00 |
3,587.00 |
3,626.00 |
1.8M |
| 2025-07-23 |
3,563.00 |
3,600.00 |
3,551.00 |
3,570.00 |
3.0M |
| 2025-07-22 |
3,481.00 |
3,544.00 |
3,463.00 |
3,544.00 |
2.7M |
| 2025-07-18 |
3,411.00 |
3,435.00 |
3,400.00 |
3,427.00 |
1.2M |
| 2025-07-17 |
3,403.00 |
3,408.00 |
3,376.00 |
3,400.00 |
1.4M |
| 2025-07-16 |
3,435.00 |
3,460.00 |
3,413.00 |
3,436.00 |
1.0M |
| 2025-07-15 |
3,478.00 |
3,481.00 |
3,437.00 |
3,448.00 |
1.4M |
| 2025-07-14 |
3,530.00 |
3,544.00 |
3,481.00 |
3,481.00 |
1.5M |
| 2025-07-11 |
3,540.00 |
3,582.00 |
3,499.00 |
3,558.00 |
2.1M |
| 2025-07-10 |
3,582.00 |
3,593.00 |
3,465.00 |
3,499.00 |
2.6M |
| 2025-07-09 |
3,693.00 |
3,736.00 |
3,521.00 |
3,593.00 |
3.8M |
| 2025-07-08 |
3,527.00 |
3,623.00 |
3,524.00 |
3,623.00 |
1.2M |
| 2025-07-07 |
3,575.00 |
3,593.00 |
3,525.00 |
3,539.00 |
0.9M |
| 2025-07-04 |
3,670.00 |
3,693.00 |
3,578.00 |
3,615.00 |
1.6M |
| 2025-07-03 |
3,610.00 |
3,763.00 |
3,593.00 |
3,703.00 |
3.1M |
| 2025-07-02 |
3,505.00 |
3,595.00 |
3,490.00 |
3,591.00 |
1.5M |
| 2025-07-01 |
3,530.00 |
3,569.00 |
3,498.00 |
3,522.00 |
1.5M |
| 2025-06-30 |
3,580.00 |
3,624.00 |
3,554.00 |
3,560.00 |
2.1M |
| 2025-06-27 |
3,500.00 |
3,610.00 |
3,496.00 |
3,610.00 |
4.0M |
| 2025-06-26 |
3,325.00 |
3,378.00 |
3,314.00 |
3,378.00 |
1.0M |
| 2025-06-25 |
3,356.00 |
3,360.00 |
3,300.00 |
3,335.00 |
1.0M |
| 2025-06-24 |
3,379.00 |
3,400.00 |
3,325.00 |
3,341.00 |
1.0M |
| 2025-06-23 |
3,362.00 |
3,381.00 |
3,331.00 |
3,331.00 |
1.0M |
| 2025-06-20 |
3,397.00 |
3,437.00 |
3,362.00 |
3,362.00 |
2.4M |
| 2025-06-19 |
3,439.00 |
3,448.00 |
3,354.00 |
3,363.00 |
1.3M |
| 2025-06-18 |
3,439.00 |
3,451.00 |
3,390.00 |
3,448.00 |
1.2M |
| 2025-06-17 |
3,401.00 |
3,436.00 |
3,398.00 |
3,431.00 |
1.2M |
| 2025-06-16 |
3,400.00 |
3,473.00 |
3,375.00 |
3,380.00 |
2.0M |
| 2025-06-13 |
3,352.00 |
3,360.00 |
3,312.00 |
3,344.00 |
1.2M |
| 2025-06-12 |
3,361.00 |
3,366.00 |
3,309.00 |
3,345.00 |
1.2M |
| 2025-06-11 |
3,347.00 |
3,366.00 |
3,317.00 |
3,366.00 |
1.0M |
| 2025-06-10 |
3,417.00 |
3,422.00 |
3,337.00 |
3,347.00 |
1.5M |
| 2025-06-09 |
3,389.00 |
3,407.00 |
3,350.00 |
3,355.00 |
1.0M |
| 2025-06-06 |
3,340.00 |
3,417.00 |
3,331.00 |
3,375.00 |
1.2M |
| 2025-06-05 |
3,315.00 |
3,357.00 |
3,315.00 |
3,357.00 |
1.1M |
| 2025-06-04 |
3,351.00 |
3,380.00 |
3,322.00 |
3,359.00 |
1.1M |
| 2025-06-03 |
3,297.00 |
3,342.00 |
3,280.00 |
3,317.00 |
1.3M |
| 2025-06-02 |
3,283.00 |
3,295.00 |
3,231.00 |
3,271.00 |
1.5M |
| 2025-05-30 |
3,328.00 |
3,357.00 |
3,319.00 |
3,319.00 |
2.1M |
| 2025-05-29 |
3,282.00 |
3,345.00 |
3,278.00 |
3,342.00 |
1.5M |
| 2025-05-28 |
3,342.00 |
3,342.00 |
3,279.00 |
3,283.00 |
2.7M |
| 2025-05-27 |
3,377.00 |
3,416.00 |
3,370.00 |
3,412.00 |
1.8M |
| 2025-05-26 |
3,300.00 |
3,363.00 |
3,292.00 |
3,363.00 |
1.7M |
| 2025-05-23 |
3,230.00 |
3,287.00 |
3,212.00 |
3,262.00 |
1.5M |
| 2025-05-22 |
3,151.00 |
3,229.00 |
3,145.00 |
3,216.00 |
1.4M |
| 2025-05-21 |
3,200.00 |
3,260.00 |
3,151.00 |
3,260.00 |
1.6M |
| 2025-05-20 |
3,350.00 |
3,350.00 |
3,147.00 |
3,151.00 |
1.8M |
| 2025-05-19 |
3,225.00 |
3,246.00 |
3,161.00 |
3,169.00 |
1.9M |
| 2025-05-16 |
3,190.00 |
3,247.00 |
3,189.00 |
3,225.00 |
2.1M |
| 2025-05-15 |
3,187.00 |
3,253.00 |
3,180.00 |
3,217.00 |
2.1M |
| 2025-05-14 |
3,277.00 |
3,304.00 |
3,207.00 |
3,299.00 |
2.3M |
| 2025-05-13 |
3,250.00 |
3,322.00 |
3,235.00 |
3,285.00 |
3.4M |
| 2025-05-12 |
3,161.00 |
3,186.00 |
3,083.00 |
3,186.00 |
3.2M |
| 2025-05-09 |
3,208.00 |
3,208.00 |
3,115.00 |
3,150.00 |
1.5M |
| 2025-05-08 |
3,094.00 |
3,151.00 |
3,080.00 |
3,149.00 |
1.3M |
| 2025-05-07 |
3,196.00 |
3,209.00 |
3,135.00 |
3,146.00 |
1.9M |
| 2025-05-02 |
3,137.00 |
3,154.00 |
3,110.00 |
3,115.00 |
1.3M |
| 2025-05-01 |
3,131.00 |
3,164.00 |
3,104.00 |
3,131.00 |
1.7M |
| 2025-04-30 |
3,273.00 |
3,311.00 |
3,174.00 |
3,181.00 |
2.9M |
| 2025-04-28 |
3,216.00 |
3,231.00 |
3,191.00 |
3,216.00 |
1.6M |
| 2025-04-25 |
3,207.00 |
3,235.00 |
3,176.00 |
3,216.00 |
1.9M |
| 2025-04-24 |
3,178.00 |
3,244.00 |
3,145.00 |
3,158.00 |
2.9M |
| 2025-04-23 |
3,250.00 |
3,260.00 |
3,145.00 |
3,145.00 |
3.2M |
| 2025-04-22 |
3,042.00 |
3,190.00 |
3,038.00 |
3,185.00 |
3.1M |
| 2025-04-21 |
3,021.00 |
3,047.00 |
2,986.00 |
3,034.00 |
1.4M |
| 2025-04-18 |
2,973.50 |
3,066.00 |
2,947.00 |
3,041.00 |
2.4M |
| 2025-04-17 |
2,890.00 |
2,947.50 |
2,866.00 |
2,944.00 |
2.9M |
| 2025-04-16 |
2,855.00 |
2,880.00 |
2,784.50 |
2,797.50 |
2.4M |
| 2025-04-15 |
2,870.00 |
2,892.50 |
2,826.50 |
2,826.50 |
2.4M |
| 2025-04-14 |
2,769.50 |
2,835.00 |
2,762.50 |
2,820.50 |
2.7M |
| 2025-04-11 |
2,561.00 |
2,708.00 |
2,548.00 |
2,686.50 |
3.4M |
| 2025-04-10 |
2,801.50 |
2,801.50 |
2,660.50 |
2,711.00 |
4.3M |
| 2025-04-09 |
2,488.00 |
2,493.50 |
2,374.50 |
2,401.50 |
4.2M |
| 2025-04-08 |
2,592.00 |
2,685.00 |
2,561.00 |
2,601.50 |
3.4M |
| 2025-04-07 |
2,480.00 |
2,508.00 |
2,412.00 |
2,423.50 |
5.1M |
| 2025-04-04 |
2,900.00 |
2,921.00 |
2,724.00 |
2,797.50 |
4.4M |
| 2025-04-03 |
2,966.00 |
3,041.00 |
2,959.50 |
3,010.00 |
3.5M |
| 2025-04-02 |
3,210.00 |
3,213.00 |
3,150.00 |
3,165.00 |
1.8M |
| 2025-04-01 |
3,245.00 |
3,263.00 |
3,187.00 |
3,188.00 |
2.3M |
| 2025-03-31 |
3,350.00 |
3,359.00 |
3,245.00 |
3,245.00 |
3.0M |
| 2025-03-28 |
3,544.00 |
3,570.00 |
3,434.00 |
3,449.00 |
2.4M |
| 2025-03-27 |
3,615.00 |
3,639.00 |
3,535.00 |
3,599.00 |
3.6M |
| 2025-03-26 |
3,585.00 |
3,720.00 |
3,576.00 |
3,694.00 |
4.7M |
| 2025-03-25 |
3,474.00 |
3,520.00 |
3,458.00 |
3,500.00 |
1.5M |
| 2025-03-24 |
3,470.00 |
3,487.00 |
3,426.00 |
3,451.00 |
1.5M |
| 2025-03-21 |
3,469.00 |
3,538.00 |
3,451.00 |
3,474.00 |
2.9M |
| 2025-03-19 |
3,511.00 |
3,547.00 |
3,478.00 |
3,487.00 |
2.4M |
| 2025-03-18 |
3,388.00 |
3,475.00 |
3,387.00 |
3,460.00 |
2.7M |
| 2025-03-17 |
3,313.00 |
3,352.00 |
3,264.00 |
3,321.00 |
2.5M |
| 2025-03-14 |
3,085.00 |
3,299.00 |
3,085.00 |
3,294.00 |
4.2M |
| 2025-03-13 |
3,152.00 |
3,165.00 |
3,101.00 |
3,102.00 |
2.0M |
| 2025-03-12 |
3,128.00 |
3,147.00 |
3,102.00 |
3,140.00 |
2.3M |
| 2025-03-11 |
3,130.00 |
3,144.00 |
3,084.00 |
3,100.00 |
3.4M |
| 2025-03-10 |
3,230.00 |
3,247.00 |
3,182.00 |
3,219.00 |
1.9M |
| 2025-03-07 |
3,185.00 |
3,216.00 |
3,159.00 |
3,212.00 |
1.5M |
| 2025-03-06 |
3,222.00 |
3,271.00 |
3,211.00 |
3,218.00 |
2.3M |
| 2025-03-05 |
3,152.00 |
3,188.00 |
3,152.00 |
3,183.00 |
1.4M |
| 2025-03-04 |
3,228.00 |
3,231.00 |
3,151.00 |
3,153.00 |
2.4M |
| 2025-03-03 |
3,278.00 |
3,299.00 |
3,244.00 |
3,260.00 |
1.2M |
| 2025-02-28 |
3,324.00 |
3,344.00 |
3,261.00 |
3,278.00 |
2.5M |
| 2025-02-27 |
3,342.00 |
3,399.00 |
3,337.00 |
3,374.00 |
1.1M |
| 2025-02-26 |
3,311.00 |
3,335.00 |
3,274.00 |
3,325.00 |
1.9M |
| 2025-02-25 |
3,291.00 |
3,342.00 |
3,270.00 |
3,333.00 |
2.1M |
| 2025-02-21 |
3,376.00 |
3,407.00 |
3,353.00 |
3,354.00 |
1.7M |
| 2025-02-20 |
3,407.00 |
3,437.00 |
3,380.00 |
3,389.00 |
1.3M |
| 2025-02-19 |
3,420.00 |
3,433.00 |
3,380.00 |
3,401.00 |
2.5M |
| 2025-02-18 |
3,470.00 |
3,474.00 |
3,416.00 |
3,453.00 |
1.7M |
| 2025-02-17 |
3,462.00 |
3,526.00 |
3,461.00 |
3,481.00 |
1.2M |
| 2025-02-14 |
3,570.00 |
3,575.00 |
3,445.00 |
3,445.00 |
2.7M |
| 2025-02-13 |
3,450.00 |
3,527.00 |
3,387.00 |
3,487.00 |
2.9M |
| 2025-02-12 |
3,676.00 |
3,679.00 |
3,535.00 |
3,553.00 |
1.8M |
| 2025-02-10 |
3,642.00 |
3,644.00 |
3,596.00 |
3,621.00 |
1.0M |
| 2025-02-07 |
3,586.00 |
3,626.00 |
3,580.00 |
3,626.00 |
1.1M |
| 2025-02-06 |
3,583.00 |
3,614.00 |
3,557.00 |
3,578.00 |
1.2M |
| 2025-02-05 |
3,544.00 |
3,599.00 |
3,529.00 |
3,547.00 |
1.1M |
| 2025-02-04 |
3,527.00 |
3,548.00 |
3,496.00 |
3,516.00 |
1.0M |
| 2025-02-03 |
3,526.00 |
3,535.00 |
3,480.00 |
3,485.00 |
1.7M |
| 2025-01-31 |
3,614.00 |
3,614.00 |
3,562.00 |
3,588.00 |
0.9M |
| 2025-01-30 |
3,618.00 |
3,627.00 |
3,555.00 |
3,576.00 |
0.8M |
| 2025-01-29 |
3,612.00 |
3,643.00 |
3,568.00 |
3,589.00 |
1.0M |
| 2025-01-28 |
3,575.00 |
3,595.00 |
3,555.00 |
3,560.00 |
1.3M |
| 2025-01-27 |
3,656.00 |
3,675.00 |
3,634.00 |
3,635.00 |
0.9M |
| 2025-01-24 |
3,643.00 |
3,681.00 |
3,615.00 |
3,630.00 |
0.9M |
| 2025-01-23 |
3,643.00 |
3,643.00 |
3,579.00 |
3,622.00 |
1.4M |
| 2025-01-22 |
3,581.00 |
3,728.00 |
3,576.00 |
3,691.00 |
1.7M |
| 2025-01-21 |
3,625.00 |
3,675.00 |
3,611.00 |
3,625.00 |
1.0M |
| 2025-01-20 |
3,594.00 |
3,630.00 |
3,574.00 |
3,604.00 |
0.8M |
| 2025-01-17 |
3,531.00 |
3,594.00 |
3,505.00 |
3,594.00 |
1.2M |
| 2025-01-16 |
3,571.00 |
3,593.00 |
3,550.00 |
3,556.00 |
0.7M |
| 2025-01-15 |
3,588.00 |
3,596.00 |
3,544.00 |
3,571.00 |
0.9M |
| 2025-01-14 |
3,570.00 |
3,616.00 |
3,535.00 |
3,577.00 |
1.3M |
| 2025-01-10 |
3,585.00 |
3,634.00 |
3,550.00 |
3,550.00 |
1.1M |
| 2025-01-09 |
3,610.00 |
3,615.00 |
3,549.00 |
3,569.00 |
1.0M |
| 2025-01-08 |
3,656.00 |
3,684.00 |
3,608.00 |
3,608.00 |
1.2M |
| 2025-01-07 |
3,639.00 |
3,639.00 |
3,571.00 |
3,625.00 |
1.0M |
| 2025-01-06 |
3,629.00 |
3,641.00 |
3,585.00 |
3,602.00 |
1.0M |