| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
4,329.00 |
4,344.00 |
4,322.00 |
4,344.00 |
430.9K |
| 09:05 |
4,346.00 |
4,363.00 |
4,342.00 |
4,355.00 |
115.5K |
| 09:10 |
4,357.00 |
4,360.00 |
4,347.00 |
4,347.00 |
88.7K |
| 09:15 |
4,346.00 |
4,348.00 |
4,337.00 |
4,345.00 |
46.3K |
| 09:20 |
4,344.00 |
4,353.00 |
4,343.00 |
4,348.00 |
112.5K |
| 09:25 |
4,348.00 |
4,354.00 |
4,347.00 |
4,353.00 |
38.3K |
| 09:30 |
4,355.00 |
4,366.00 |
4,351.00 |
4,366.00 |
43.1K |
| 09:35 |
4,366.00 |
4,371.00 |
4,363.00 |
4,366.00 |
44.1K |
| 09:40 |
4,367.00 |
4,368.00 |
4,360.00 |
4,364.00 |
23.6K |
| 09:45 |
4,363.00 |
4,370.00 |
4,363.00 |
4,368.00 |
16.8K |
| 09:50 |
4,368.00 |
4,372.00 |
4,367.00 |
4,372.00 |
23.9K |
| 09:55 |
4,371.00 |
4,373.00 |
4,368.00 |
4,373.00 |
17.1K |
| 10:00 |
4,373.00 |
4,374.00 |
4,366.00 |
4,367.00 |
44.8K |
| 10:05 |
4,367.00 |
4,378.00 |
4,366.00 |
4,378.00 |
71.6K |
| 10:10 |
4,380.00 |
4,384.00 |
4,375.00 |
4,375.00 |
30.2K |
| 10:15 |
4,376.00 |
4,376.00 |
4,362.00 |
4,367.00 |
26.9K |
| 10:20 |
4,368.00 |
4,371.00 |
4,367.00 |
4,367.00 |
25.8K |
| 10:25 |
4,366.00 |
4,366.00 |
4,358.00 |
4,360.00 |
20.4K |
| 10:30 |
4,362.00 |
4,364.00 |
4,360.00 |
4,364.00 |
11.4K |
| 10:35 |
4,366.00 |
4,369.00 |
4,363.00 |
4,365.00 |
16.3K |
| 10:40 |
4,365.00 |
4,374.00 |
4,365.00 |
4,373.00 |
18.9K |
| 10:45 |
4,373.00 |
4,379.00 |
4,372.00 |
4,378.00 |
15.6K |
| 10:50 |
4,378.00 |
4,384.00 |
4,377.00 |
4,379.00 |
18.4K |
| 10:55 |
4,379.00 |
4,379.00 |
4,375.00 |
4,377.00 |
14.4K |
| 11:00 |
4,375.00 |
4,379.00 |
4,373.00 |
4,377.00 |
13.4K |
| 11:05 |
4,377.00 |
4,384.00 |
4,376.00 |
4,382.00 |
12.8K |
| 11:10 |
4,383.00 |
4,385.00 |
4,382.00 |
4,384.00 |
13.4K |
| 11:15 |
4,385.00 |
4,386.00 |
4,384.00 |
4,384.00 |
21.8K |
| 11:20 |
4,384.00 |
4,384.00 |
4,379.00 |
4,381.00 |
12.6K |
| 11:25 |
4,380.00 |
4,380.00 |
4,376.00 |
4,377.00 |
13.2K |
| 11:30 |
4,377.00 |
4,377.00 |
4,377.00 |
4,377.00 |
3.8K |
| 12:30 |
4,370.00 |
4,378.00 |
4,368.00 |
4,372.00 |
101.8K |
| 12:35 |
4,372.00 |
4,376.00 |
4,369.00 |
4,372.00 |
14.9K |
| 12:40 |
4,373.00 |
4,375.00 |
4,369.00 |
4,369.00 |
13.0K |
| 12:45 |
4,369.00 |
4,370.00 |
4,369.00 |
4,369.00 |
12.0K |
| 12:50 |
4,369.00 |
4,375.00 |
4,369.00 |
4,374.00 |
13.7K |
| 12:55 |
4,372.00 |
4,372.00 |
4,369.00 |
4,372.00 |
23.1K |
| 13:00 |
4,372.00 |
4,378.00 |
4,370.00 |
4,375.00 |
23.9K |
| 13:05 |
4,376.00 |
4,380.00 |
4,374.00 |
4,379.00 |
17.1K |
| 13:10 |
4,379.00 |
4,385.00 |
4,378.00 |
4,380.00 |
46.9K |
| 13:15 |
4,381.00 |
4,384.00 |
4,380.00 |
4,382.00 |
14.7K |
| 13:20 |
4,381.00 |
4,383.00 |
4,380.00 |
4,381.00 |
17.7K |
| 13:25 |
4,382.00 |
4,382.00 |
4,370.00 |
4,370.00 |
17.3K |
| 13:30 |
4,371.00 |
4,373.00 |
4,369.00 |
4,370.00 |
15.1K |
| 13:35 |
4,372.00 |
4,373.00 |
4,370.00 |
4,371.00 |
19.0K |
| 13:40 |
4,371.00 |
4,374.00 |
4,371.00 |
4,373.00 |
11.5K |
| 13:45 |
4,373.00 |
4,375.00 |
4,370.00 |
4,370.00 |
12.3K |
| 13:50 |
4,370.00 |
4,370.00 |
4,368.00 |
4,369.00 |
8.3K |
| 13:55 |
4,368.00 |
4,368.00 |
4,363.00 |
4,365.00 |
24.8K |
| 14:00 |
4,365.00 |
4,369.00 |
4,362.00 |
4,368.00 |
12.5K |
| 14:05 |
4,369.00 |
4,372.00 |
4,368.00 |
4,371.00 |
9.3K |
| 14:10 |
4,371.00 |
4,377.00 |
4,371.00 |
4,375.00 |
13.3K |
| 14:15 |
4,375.00 |
4,375.00 |
4,369.00 |
4,370.00 |
14.0K |
| 14:20 |
4,369.00 |
4,370.00 |
4,368.00 |
4,369.00 |
12.6K |
| 14:25 |
4,370.00 |
4,372.00 |
4,368.00 |
4,372.00 |
8.3K |
| 14:30 |
4,373.00 |
4,376.00 |
4,370.00 |
4,371.00 |
20.1K |
| 14:35 |
4,371.00 |
4,371.00 |
4,365.00 |
4,370.00 |
23.0K |
| 14:40 |
4,369.00 |
4,373.00 |
4,369.00 |
4,370.00 |
14.6K |
| 14:45 |
4,371.00 |
4,375.00 |
4,371.00 |
4,374.00 |
15.9K |
| 14:50 |
4,374.00 |
4,377.00 |
4,371.00 |
4,374.00 |
21.1K |
| 14:55 |
4,375.00 |
4,380.00 |
4,373.00 |
4,378.00 |
25.2K |
| 15:00 |
4,378.00 |
4,378.00 |
4,375.00 |
4,376.00 |
24.1K |
| 15:05 |
4,376.00 |
4,377.00 |
4,373.00 |
4,374.00 |
18.6K |
| 15:10 |
4,374.00 |
4,374.00 |
4,370.00 |
4,373.00 |
34.5K |
| 15:15 |
4,373.00 |
4,376.00 |
4,368.00 |
4,372.00 |
51.8K |
| 15:20 |
4,373.00 |
4,382.00 |
4,372.00 |
4,382.00 |
75.2K |
| 15:30 |
4,377.00 |
4,377.00 |
4,377.00 |
4,377.00 |
1,076.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
4,334.00 |
4,386.00 |
4,322.00 |
4,377.00 |
3.3M |
| 2025-09-25 |
4,315.00 |
4,344.00 |
4,288.00 |
4,319.00 |
2.9M |
| 2025-09-24 |
4,376.00 |
4,377.00 |
4,283.00 |
4,284.00 |
2.6M |
| 2025-09-22 |
4,284.00 |
4,314.00 |
4,269.00 |
4,306.00 |
2.0M |
| 2025-09-19 |
4,262.00 |
4,325.00 |
4,253.00 |
4,284.00 |
3.5M |
| 2025-09-18 |
4,256.00 |
4,270.00 |
4,221.00 |
4,259.00 |
1.7M |
| 2025-09-17 |
4,232.00 |
4,245.00 |
4,185.00 |
4,239.00 |
2.3M |
| 2025-09-16 |
4,270.00 |
4,277.00 |
4,237.00 |
4,253.00 |
2.0M |
| 2025-09-12 |
4,299.00 |
4,299.00 |
4,260.00 |
4,289.00 |
2.0M |
| 2025-09-11 |
4,290.00 |
4,292.00 |
4,242.00 |
4,260.00 |
1.4M |
| 2025-09-10 |
4,242.00 |
4,313.00 |
4,220.00 |
4,301.00 |
1.9M |
| 2025-09-09 |
4,257.00 |
4,284.00 |
4,230.00 |
4,239.00 |
1.7M |
| 2025-09-08 |
4,229.00 |
4,269.00 |
4,193.00 |
4,259.00 |
1.4M |
| 2025-09-05 |
4,269.00 |
4,274.00 |
4,228.00 |
4,250.00 |
2.1M |
| 2025-09-04 |
4,163.00 |
4,233.00 |
4,151.00 |
4,233.00 |
2.0M |
| 2025-09-03 |
4,236.00 |
4,250.00 |
4,131.00 |
4,153.00 |
2.4M |
| 2025-09-02 |
4,232.00 |
4,283.00 |
4,213.00 |
4,267.00 |
1.5M |
| 2025-09-01 |
4,214.00 |
4,245.00 |
4,183.00 |
4,212.00 |
1.2M |
| 2025-08-29 |
4,206.00 |
4,219.00 |
4,170.00 |
4,219.00 |
2.3M |
| 2025-08-28 |
4,200.00 |
4,244.00 |
4,188.00 |
4,231.00 |
1.7M |
| 2025-08-27 |
4,244.00 |
4,259.00 |
4,216.00 |
4,219.00 |
1.7M |
| 2025-08-26 |
4,296.00 |
4,321.00 |
4,252.00 |
4,261.00 |
2.3M |
| 2025-08-25 |
4,369.00 |
4,373.00 |
4,288.00 |
4,300.00 |
1.2M |
| 2025-08-22 |
4,282.00 |
4,325.00 |
4,251.00 |
4,319.00 |
1.5M |
| 2025-08-21 |
4,221.00 |
4,243.00 |
4,206.00 |
4,233.00 |
1.1M |
| 2025-08-20 |
4,218.00 |
4,252.00 |
4,189.00 |
4,233.00 |
1.5M |
| 2025-08-19 |
4,251.00 |
4,259.00 |
4,190.00 |
4,203.00 |
2.4M |
| 2025-08-18 |
4,284.00 |
4,296.00 |
4,216.00 |
4,228.00 |
1.9M |
| 2025-08-15 |
4,201.00 |
4,333.00 |
4,196.00 |
4,299.00 |
3.7M |
| 2025-08-14 |
4,120.00 |
4,197.00 |
4,115.00 |
4,172.00 |
2.3M |
| 2025-08-13 |
4,166.00 |
4,197.00 |
4,119.00 |
4,152.00 |
2.7M |
| 2025-08-12 |
4,080.00 |
4,185.00 |
4,072.00 |
4,154.00 |
3.7M |
| 2025-08-08 |
4,053.00 |
4,095.00 |
4,031.00 |
4,048.00 |
2.7M |
| 2025-08-07 |
3,968.00 |
4,041.00 |
3,963.00 |
4,041.00 |
2.3M |
| 2025-08-06 |
3,925.00 |
3,965.00 |
3,912.00 |
3,965.00 |
1.9M |
| 2025-08-05 |
3,905.00 |
3,946.00 |
3,873.00 |
3,943.00 |
2.1M |
| 2025-08-04 |
3,850.00 |
3,893.00 |
3,832.00 |
3,890.00 |
3.5M |
| 2025-08-01 |
3,958.00 |
4,014.00 |
3,918.00 |
4,006.00 |
2.8M |
| 2025-07-31 |
3,947.00 |
3,977.00 |
3,922.00 |
3,977.00 |
4.1M |
| 2025-07-30 |
3,990.00 |
4,035.00 |
3,988.00 |
4,017.00 |
2.7M |
| 2025-07-29 |
3,986.00 |
3,988.00 |
3,937.00 |
3,967.00 |
1.4M |
| 2025-07-28 |
4,059.00 |
4,062.00 |
3,966.00 |
3,970.00 |
1.8M |
| 2025-07-25 |
4,085.00 |
4,085.00 |
4,050.00 |
4,071.00 |
1.4M |
| 2025-07-24 |
4,050.00 |
4,110.00 |
4,043.00 |
4,089.00 |
2.8M |
| 2025-07-23 |
3,947.00 |
4,025.00 |
3,925.00 |
3,993.00 |
4.0M |
| 2025-07-22 |
3,898.00 |
3,938.00 |
3,870.00 |
3,899.00 |
1.9M |
| 2025-07-18 |
3,876.00 |
3,883.00 |
3,853.00 |
3,855.00 |
1.3M |
| 2025-07-17 |
3,829.00 |
3,857.00 |
3,820.00 |
3,854.00 |
1.2M |
| 2025-07-16 |
3,830.00 |
3,833.00 |
3,795.00 |
3,815.00 |
2.3M |
| 2025-07-15 |
3,868.00 |
3,892.00 |
3,835.00 |
3,849.00 |
1.7M |
| 2025-07-14 |
3,870.00 |
3,879.00 |
3,845.00 |
3,861.00 |
1.5M |
| 2025-07-11 |
3,900.00 |
3,946.00 |
3,885.00 |
3,905.00 |
2.0M |
| 2025-07-10 |
3,872.00 |
3,887.00 |
3,853.00 |
3,879.00 |
2.1M |
| 2025-07-09 |
3,847.00 |
3,883.00 |
3,827.00 |
3,883.00 |
1.8M |
| 2025-07-08 |
3,825.00 |
3,856.00 |
3,815.00 |
3,844.00 |
1.9M |
| 2025-07-07 |
3,930.00 |
3,941.00 |
3,858.00 |
3,858.00 |
1.6M |
| 2025-07-04 |
3,950.00 |
3,968.00 |
3,918.00 |
3,947.00 |
1.9M |
| 2025-07-03 |
3,878.00 |
3,913.00 |
3,858.00 |
3,909.00 |
2.2M |
| 2025-07-02 |
3,860.00 |
3,906.00 |
3,858.00 |
3,880.00 |
2.2M |
| 2025-07-01 |
3,819.00 |
3,866.00 |
3,803.00 |
3,851.00 |
2.1M |
| 2025-06-30 |
3,860.00 |
3,866.00 |
3,815.00 |
3,839.00 |
2.8M |
| 2025-06-27 |
3,840.00 |
3,885.00 |
3,831.00 |
3,854.00 |
2.6M |
| 2025-06-26 |
3,825.00 |
3,850.00 |
3,813.00 |
3,841.00 |
2.1M |
| 2025-06-25 |
3,835.00 |
3,842.00 |
3,780.00 |
3,806.00 |
1.7M |
| 2025-06-24 |
3,828.00 |
3,842.00 |
3,797.00 |
3,819.00 |
1.4M |
| 2025-06-23 |
3,782.00 |
3,819.00 |
3,777.00 |
3,786.00 |
1.6M |
| 2025-06-20 |
3,776.00 |
3,797.00 |
3,744.00 |
3,774.00 |
5.8M |
| 2025-06-19 |
3,837.00 |
3,837.00 |
3,790.00 |
3,799.00 |
1.4M |
| 2025-06-18 |
3,796.00 |
3,830.00 |
3,786.00 |
3,825.00 |
1.7M |
| 2025-06-17 |
3,794.00 |
3,819.00 |
3,791.00 |
3,806.00 |
1.3M |
| 2025-06-16 |
3,782.00 |
3,812.00 |
3,767.00 |
3,806.00 |
1.6M |
| 2025-06-13 |
3,798.00 |
3,801.00 |
3,735.00 |
3,758.00 |
2.8M |
| 2025-06-12 |
3,805.00 |
3,821.00 |
3,784.00 |
3,792.00 |
1.9M |
| 2025-06-11 |
3,828.00 |
3,838.00 |
3,792.00 |
3,805.00 |
1.5M |
| 2025-06-10 |
3,872.00 |
3,892.00 |
3,823.00 |
3,828.00 |
1.9M |
| 2025-06-09 |
3,886.00 |
3,893.00 |
3,852.00 |
3,872.00 |
1.8M |
| 2025-06-06 |
3,855.00 |
3,872.00 |
3,845.00 |
3,852.00 |
1.4M |
| 2025-06-05 |
3,865.00 |
3,883.00 |
3,828.00 |
3,838.00 |
1.8M |
| 2025-06-04 |
3,887.00 |
3,913.00 |
3,879.00 |
3,905.00 |
2.3M |
| 2025-06-03 |
3,867.00 |
3,879.00 |
3,834.00 |
3,862.00 |
2.3M |
| 2025-06-02 |
3,869.00 |
3,872.00 |
3,820.00 |
3,845.00 |
3.2M |
| 2025-05-30 |
3,841.00 |
3,923.00 |
3,833.00 |
3,923.00 |
6.7M |
| 2025-05-29 |
3,824.00 |
3,892.00 |
3,818.00 |
3,880.00 |
4.2M |
| 2025-05-28 |
3,799.00 |
3,808.00 |
3,777.00 |
3,792.00 |
2.2M |
| 2025-05-27 |
3,725.00 |
3,760.00 |
3,695.00 |
3,759.00 |
1.6M |
| 2025-05-26 |
3,725.00 |
3,755.00 |
3,700.00 |
3,717.00 |
2.0M |
| 2025-05-23 |
3,759.00 |
3,774.00 |
3,726.00 |
3,734.00 |
2.1M |
| 2025-05-22 |
3,730.00 |
3,777.00 |
3,714.00 |
3,759.00 |
2.1M |
| 2025-05-21 |
3,778.00 |
3,836.00 |
3,741.00 |
3,749.00 |
2.9M |
| 2025-05-20 |
3,758.00 |
3,777.00 |
3,704.00 |
3,746.00 |
3.9M |
| 2025-05-19 |
3,640.00 |
3,720.00 |
3,618.00 |
3,714.00 |
3.0M |
| 2025-05-16 |
3,665.00 |
3,691.00 |
3,617.00 |
3,650.00 |
3.2M |
| 2025-05-15 |
3,645.00 |
3,698.00 |
3,615.00 |
3,627.00 |
4.6M |
| 2025-05-14 |
3,640.00 |
3,683.00 |
3,599.00 |
3,627.00 |
3.4M |
| 2025-05-13 |
3,660.00 |
3,681.00 |
3,604.00 |
3,604.00 |
3.6M |
| 2025-05-12 |
3,531.00 |
3,552.00 |
3,499.00 |
3,551.00 |
2.0M |
| 2025-05-09 |
3,426.00 |
3,498.00 |
3,421.00 |
3,490.00 |
3.0M |
| 2025-05-08 |
3,400.00 |
3,419.00 |
3,385.00 |
3,399.00 |
3.0M |
| 2025-05-07 |
3,404.00 |
3,455.00 |
3,391.00 |
3,440.00 |
4.0M |
| 2025-05-02 |
3,433.00 |
3,486.00 |
3,402.00 |
3,418.00 |
2.5M |
| 2025-05-01 |
3,538.00 |
3,544.00 |
3,448.00 |
3,457.00 |
2.3M |
| 2025-04-30 |
3,500.00 |
3,553.00 |
3,488.00 |
3,525.00 |
3.0M |
| 2025-04-28 |
3,457.00 |
3,509.00 |
3,456.00 |
3,477.00 |
2.0M |
| 2025-04-25 |
3,456.00 |
3,477.00 |
3,414.00 |
3,436.00 |
2.4M |
| 2025-04-24 |
3,400.00 |
3,434.00 |
3,379.00 |
3,418.00 |
2.5M |
| 2025-04-23 |
3,397.00 |
3,399.00 |
3,338.00 |
3,364.00 |
2.4M |
| 2025-04-22 |
3,253.00 |
3,298.00 |
3,250.00 |
3,286.00 |
1.5M |
| 2025-04-21 |
3,330.00 |
3,335.00 |
3,252.00 |
3,272.00 |
1.5M |
| 2025-04-18 |
3,334.00 |
3,353.00 |
3,312.00 |
3,343.00 |
1.8M |
| 2025-04-17 |
3,261.00 |
3,329.00 |
3,241.00 |
3,308.00 |
2.3M |
| 2025-04-16 |
3,315.00 |
3,334.00 |
3,230.00 |
3,251.00 |
2.5M |
| 2025-04-15 |
3,292.00 |
3,328.00 |
3,270.00 |
3,308.00 |
2.6M |
| 2025-04-14 |
3,232.00 |
3,311.00 |
3,227.00 |
3,235.00 |
2.4M |
| 2025-04-11 |
3,192.00 |
3,230.00 |
3,121.00 |
3,203.00 |
3.6M |
| 2025-04-10 |
3,536.00 |
3,536.00 |
3,329.00 |
3,350.00 |
4.5M |
| 2025-04-09 |
3,147.00 |
3,190.00 |
3,058.00 |
3,116.00 |
3.6M |
| 2025-04-08 |
3,150.00 |
3,271.00 |
3,150.00 |
3,233.00 |
4.2M |
| 2025-04-07 |
2,840.00 |
3,036.00 |
2,828.00 |
2,979.50 |
7.0M |
| 2025-04-04 |
3,362.00 |
3,397.00 |
3,186.00 |
3,290.00 |
6.6M |
| 2025-04-03 |
3,502.00 |
3,555.00 |
3,461.00 |
3,502.00 |
5.4M |
| 2025-04-02 |
3,727.00 |
3,730.00 |
3,664.00 |
3,701.00 |
2.0M |
| 2025-04-01 |
3,790.00 |
3,793.00 |
3,692.00 |
3,719.00 |
2.6M |
| 2025-03-31 |
3,773.00 |
3,792.00 |
3,712.00 |
3,720.00 |
3.9M |
| 2025-03-28 |
3,963.00 |
3,966.00 |
3,894.00 |
3,913.00 |
3.2M |
| 2025-03-27 |
4,018.00 |
4,055.00 |
4,009.00 |
4,052.00 |
3.1M |
| 2025-03-26 |
4,006.00 |
4,030.00 |
3,965.00 |
4,018.00 |
2.4M |
| 2025-03-25 |
3,998.00 |
4,029.00 |
3,967.00 |
3,996.00 |
2.0M |
| 2025-03-24 |
4,050.00 |
4,066.00 |
3,994.00 |
3,994.00 |
2.7M |
| 2025-03-21 |
3,947.00 |
4,058.00 |
3,945.00 |
4,047.00 |
3.7M |
| 2025-03-19 |
3,944.00 |
3,967.00 |
3,932.00 |
3,948.00 |
1.8M |
| 2025-03-18 |
3,899.00 |
3,973.00 |
3,893.00 |
3,947.00 |
2.8M |
| 2025-03-17 |
3,861.00 |
3,894.00 |
3,854.00 |
3,878.00 |
1.9M |
| 2025-03-14 |
3,785.00 |
3,842.00 |
3,761.00 |
3,827.00 |
2.3M |
| 2025-03-13 |
3,794.00 |
3,808.00 |
3,784.00 |
3,795.00 |
2.2M |
| 2025-03-12 |
3,730.00 |
3,803.00 |
3,725.00 |
3,774.00 |
2.6M |
| 2025-03-11 |
3,650.00 |
3,708.00 |
3,601.00 |
3,708.00 |
3.1M |
| 2025-03-10 |
3,780.00 |
3,790.00 |
3,737.00 |
3,738.00 |
2.1M |
| 2025-03-07 |
3,808.00 |
3,825.00 |
3,771.00 |
3,782.00 |
2.4M |
| 2025-03-06 |
3,836.00 |
3,871.00 |
3,828.00 |
3,871.00 |
1.7M |
| 2025-03-05 |
3,811.00 |
3,827.00 |
3,775.00 |
3,807.00 |
2.1M |
| 2025-03-04 |
3,873.00 |
3,893.00 |
3,801.00 |
3,838.00 |
1.9M |
| 2025-03-03 |
3,894.00 |
3,936.00 |
3,865.00 |
3,874.00 |
2.3M |
| 2025-02-28 |
3,851.00 |
3,874.00 |
3,805.00 |
3,825.00 |
2.8M |
| 2025-02-27 |
3,866.00 |
3,889.00 |
3,854.00 |
3,888.00 |
1.8M |
| 2025-02-26 |
3,856.00 |
3,861.00 |
3,802.00 |
3,846.00 |
2.1M |
| 2025-02-25 |
3,866.00 |
3,911.00 |
3,842.00 |
3,881.00 |
2.3M |
| 2025-02-21 |
3,891.00 |
3,930.00 |
3,876.00 |
3,902.00 |
1.9M |
| 2025-02-20 |
3,929.00 |
3,953.00 |
3,869.00 |
3,911.00 |
2.6M |
| 2025-02-19 |
3,960.00 |
3,995.00 |
3,903.00 |
3,919.00 |
2.9M |
| 2025-02-18 |
3,930.00 |
3,987.00 |
3,898.00 |
3,914.00 |
2.3M |
| 2025-02-17 |
3,875.00 |
3,908.00 |
3,860.00 |
3,908.00 |
1.5M |
| 2025-02-14 |
3,894.00 |
3,900.00 |
3,873.00 |
3,876.00 |
1.7M |
| 2025-02-13 |
3,854.00 |
3,888.00 |
3,839.00 |
3,886.00 |
2.1M |
| 2025-02-12 |
3,793.00 |
3,815.00 |
3,783.00 |
3,815.00 |
2.2M |
| 2025-02-10 |
3,832.00 |
3,844.00 |
3,777.00 |
3,792.00 |
1.9M |
| 2025-02-07 |
3,898.00 |
3,898.00 |
3,814.00 |
3,831.00 |
1.7M |
| 2025-02-06 |
3,860.00 |
3,865.00 |
3,826.00 |
3,862.00 |
2.0M |
| 2025-02-05 |
3,920.00 |
3,937.00 |
3,836.00 |
3,855.00 |
3.0M |
| 2025-02-04 |
3,935.00 |
3,964.00 |
3,906.00 |
3,920.00 |
3.6M |
| 2025-02-03 |
3,875.00 |
3,943.00 |
3,820.00 |
3,865.00 |
5.4M |
| 2025-01-31 |
3,880.00 |
3,906.00 |
3,841.00 |
3,882.00 |
3.1M |
| 2025-01-30 |
3,830.00 |
3,873.00 |
3,818.00 |
3,868.00 |
2.7M |
| 2025-01-29 |
3,869.00 |
3,871.00 |
3,806.00 |
3,842.00 |
2.4M |
| 2025-01-28 |
3,788.00 |
3,863.00 |
3,784.00 |
3,833.00 |
2.0M |
| 2025-01-27 |
3,775.00 |
3,822.00 |
3,770.00 |
3,788.00 |
2.4M |
| 2025-01-24 |
3,760.00 |
3,776.00 |
3,705.00 |
3,730.00 |
2.2M |
| 2025-01-23 |
3,710.00 |
3,736.00 |
3,688.00 |
3,729.00 |
2.0M |
| 2025-01-22 |
3,714.00 |
3,714.00 |
3,691.00 |
3,700.00 |
1.6M |
| 2025-01-21 |
3,759.00 |
3,760.00 |
3,662.00 |
3,694.00 |
2.1M |
| 2025-01-20 |
3,728.00 |
3,745.00 |
3,705.00 |
3,745.00 |
1.9M |
| 2025-01-17 |
3,640.00 |
3,708.00 |
3,590.00 |
3,697.00 |
2.3M |
| 2025-01-16 |
3,672.00 |
3,702.00 |
3,635.00 |
3,668.00 |
2.2M |
| 2025-01-15 |
3,653.00 |
3,669.00 |
3,620.00 |
3,668.00 |
2.2M |
| 2025-01-14 |
3,639.00 |
3,645.00 |
3,585.00 |
3,600.00 |
2.1M |
| 2025-01-10 |
3,677.00 |
3,690.00 |
3,623.00 |
3,639.00 |
1.8M |
| 2025-01-09 |
3,740.00 |
3,744.00 |
3,675.00 |
3,675.00 |
1.9M |
| 2025-01-08 |
3,717.00 |
3,757.00 |
3,701.00 |
3,754.00 |
2.6M |
| 2025-01-07 |
3,759.00 |
3,778.00 |
3,703.00 |
3,743.00 |
2.1M |
| 2025-01-06 |
3,720.00 |
3,741.00 |
3,690.00 |
3,721.00 |
2.4M |