| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
4,167.00 |
4,167.00 |
4,116.00 |
4,117.00 |
1,650.6K |
| 09:05 |
4,122.00 |
4,137.00 |
4,117.00 |
4,135.00 |
570.9K |
| 09:10 |
4,135.00 |
4,135.00 |
4,116.00 |
4,122.00 |
541.6K |
| 09:15 |
4,123.00 |
4,127.00 |
4,117.00 |
4,126.00 |
310.0K |
| 09:20 |
4,126.00 |
4,136.00 |
4,124.00 |
4,136.00 |
258.4K |
| 09:25 |
4,135.00 |
4,138.00 |
4,132.00 |
4,136.00 |
259.9K |
| 09:30 |
4,136.00 |
4,137.00 |
4,127.00 |
4,132.00 |
201.8K |
| 09:35 |
4,132.00 |
4,133.00 |
4,127.00 |
4,128.00 |
150.7K |
| 09:40 |
4,128.00 |
4,136.00 |
4,127.00 |
4,134.00 |
95.2K |
| 09:45 |
4,134.00 |
4,138.00 |
4,133.00 |
4,134.00 |
100.0K |
| 09:50 |
4,135.00 |
4,135.00 |
4,127.00 |
4,129.00 |
132.6K |
| 09:55 |
4,130.00 |
4,130.00 |
4,124.00 |
4,124.00 |
161.6K |
| 10:00 |
4,126.00 |
4,127.00 |
4,122.00 |
4,122.00 |
82.5K |
| 10:05 |
4,122.00 |
4,126.00 |
4,120.00 |
4,123.00 |
158.8K |
| 10:10 |
4,123.00 |
4,129.00 |
4,122.00 |
4,128.00 |
71.8K |
| 10:15 |
4,128.00 |
4,128.00 |
4,123.00 |
4,124.00 |
63.6K |
| 10:20 |
4,124.00 |
4,124.00 |
4,119.00 |
4,120.00 |
129.6K |
| 10:25 |
4,118.00 |
4,120.00 |
4,118.00 |
4,118.00 |
94.9K |
| 10:30 |
4,118.00 |
4,119.00 |
4,116.00 |
4,117.00 |
108.3K |
| 10:35 |
4,117.00 |
4,123.00 |
4,117.00 |
4,120.00 |
83.2K |
| 10:40 |
4,119.00 |
4,123.00 |
4,116.00 |
4,123.00 |
101.2K |
| 10:45 |
4,121.00 |
4,127.00 |
4,121.00 |
4,125.00 |
69.7K |
| 10:50 |
4,125.00 |
4,129.00 |
4,124.00 |
4,127.00 |
53.6K |
| 10:55 |
4,127.00 |
4,132.00 |
4,127.00 |
4,129.00 |
77.7K |
| 11:00 |
4,128.00 |
4,128.00 |
4,119.00 |
4,121.00 |
81.9K |
| 11:05 |
4,121.00 |
4,122.00 |
4,115.00 |
4,118.00 |
94.1K |
| 11:10 |
4,117.00 |
4,120.00 |
4,117.00 |
4,119.00 |
65.6K |
| 11:15 |
4,118.00 |
4,120.00 |
4,116.00 |
4,118.00 |
54.6K |
| 11:20 |
4,118.00 |
4,119.00 |
4,115.00 |
4,117.00 |
73.4K |
| 11:25 |
4,117.00 |
4,117.00 |
4,109.00 |
4,109.00 |
255.5K |
| 11:30 |
4,108.00 |
4,108.00 |
4,108.00 |
4,108.00 |
62.8K |
| 12:30 |
4,122.00 |
4,127.00 |
4,115.00 |
4,127.00 |
311.6K |
| 12:35 |
4,126.00 |
4,133.00 |
4,126.00 |
4,129.00 |
110.5K |
| 12:40 |
4,130.00 |
4,134.00 |
4,130.00 |
4,131.00 |
160.5K |
| 12:45 |
4,131.00 |
4,132.00 |
4,125.00 |
4,127.00 |
98.2K |
| 12:50 |
4,127.00 |
4,129.00 |
4,124.00 |
4,125.00 |
54.0K |
| 12:55 |
4,125.00 |
4,127.00 |
4,124.00 |
4,127.00 |
61.7K |
| 13:00 |
4,127.00 |
4,130.00 |
4,126.00 |
4,129.00 |
79.9K |
| 13:05 |
4,129.00 |
4,130.00 |
4,126.00 |
4,126.00 |
35.6K |
| 13:10 |
4,125.00 |
4,127.00 |
4,121.00 |
4,122.00 |
89.1K |
| 13:15 |
4,123.00 |
4,124.00 |
4,121.00 |
4,123.00 |
81.0K |
| 13:20 |
4,123.00 |
4,126.00 |
4,121.00 |
4,125.00 |
76.8K |
| 13:25 |
4,126.00 |
4,127.00 |
4,125.00 |
4,126.00 |
53.8K |
| 13:30 |
4,126.00 |
4,126.00 |
4,122.00 |
4,123.00 |
55.6K |
| 13:35 |
4,123.00 |
4,125.00 |
4,120.00 |
4,124.00 |
76.8K |
| 13:40 |
4,124.00 |
4,129.00 |
4,124.00 |
4,128.00 |
76.3K |
| 13:45 |
4,128.00 |
4,128.00 |
4,125.00 |
4,125.00 |
47.8K |
| 13:50 |
4,125.00 |
4,125.00 |
4,121.00 |
4,121.00 |
46.6K |
| 13:55 |
4,121.00 |
4,122.00 |
4,120.00 |
4,120.00 |
47.0K |
| 14:00 |
4,121.00 |
4,123.00 |
4,118.00 |
4,121.00 |
155.8K |
| 14:05 |
4,121.00 |
4,121.00 |
4,117.00 |
4,118.00 |
95.2K |
| 14:10 |
4,117.00 |
4,119.00 |
4,115.00 |
4,115.00 |
80.0K |
| 14:15 |
4,117.00 |
4,117.00 |
4,115.00 |
4,116.00 |
36.9K |
| 14:20 |
4,115.00 |
4,118.00 |
4,115.00 |
4,115.00 |
40.8K |
| 14:25 |
4,115.00 |
4,117.00 |
4,114.00 |
4,116.00 |
71.1K |
| 14:30 |
4,117.00 |
4,117.00 |
4,112.00 |
4,113.00 |
99.2K |
| 14:35 |
4,113.00 |
4,115.00 |
4,110.00 |
4,111.00 |
85.5K |
| 14:40 |
4,111.00 |
4,114.00 |
4,111.00 |
4,113.00 |
56.6K |
| 14:45 |
4,113.00 |
4,113.00 |
4,110.00 |
4,112.00 |
75.2K |
| 14:50 |
4,113.00 |
4,115.00 |
4,111.00 |
4,112.00 |
66.8K |
| 14:55 |
4,112.00 |
4,117.00 |
4,109.00 |
4,110.00 |
327.5K |
| 15:00 |
4,111.00 |
4,113.00 |
4,109.00 |
4,111.00 |
131.7K |
| 15:05 |
4,111.00 |
4,113.00 |
4,111.00 |
4,113.00 |
84.9K |
| 15:10 |
4,113.00 |
4,117.00 |
4,111.00 |
4,115.00 |
152.0K |
| 15:15 |
4,114.00 |
4,117.00 |
4,112.00 |
4,112.00 |
212.3K |
| 15:20 |
4,113.00 |
4,114.00 |
4,110.00 |
4,112.00 |
256.2K |
| 15:30 |
4,105.00 |
4,105.00 |
4,105.00 |
4,105.00 |
6,212.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-07 |
4,090.00 |
4,097.00 |
4,035.00 |
4,053.00 |
12.7M |
| 2025-10-06 |
4,024.00 |
4,086.00 |
3,947.00 |
4,053.00 |
19.5M |
| 2025-10-03 |
3,999.00 |
4,077.00 |
3,997.00 |
4,048.00 |
8.7M |
| 2025-10-02 |
4,005.00 |
4,067.00 |
3,992.00 |
4,005.00 |
11.7M |
| 2025-10-01 |
4,123.00 |
4,127.00 |
4,027.00 |
4,047.00 |
14.9M |
| 2025-09-30 |
4,140.00 |
4,201.00 |
4,085.00 |
4,176.00 |
12.9M |
| 2025-09-29 |
4,170.00 |
4,173.00 |
4,105.00 |
4,105.00 |
16.0M |
| 2025-09-26 |
4,219.00 |
4,270.00 |
4,194.00 |
4,243.00 |
16.6M |
| 2025-09-25 |
4,206.00 |
4,257.00 |
4,190.00 |
4,222.00 |
14.2M |
| 2025-09-24 |
4,184.00 |
4,205.00 |
4,151.00 |
4,192.00 |
11.7M |
| 2025-09-22 |
4,165.00 |
4,202.00 |
4,154.00 |
4,187.00 |
11.1M |
| 2025-09-19 |
4,100.00 |
4,191.00 |
4,093.00 |
4,147.00 |
22.9M |
| 2025-09-18 |
4,068.00 |
4,085.00 |
4,045.00 |
4,080.00 |
7.9M |
| 2025-09-17 |
4,068.00 |
4,073.00 |
4,022.00 |
4,051.00 |
9.1M |
| 2025-09-16 |
4,100.00 |
4,102.00 |
4,065.00 |
4,068.00 |
11.0M |
| 2025-09-12 |
4,114.00 |
4,114.00 |
4,083.00 |
4,100.00 |
12.3M |
| 2025-09-11 |
4,117.00 |
4,120.00 |
4,071.00 |
4,085.00 |
8.1M |
| 2025-09-10 |
4,050.00 |
4,124.00 |
4,047.00 |
4,123.00 |
13.4M |
| 2025-09-09 |
4,085.00 |
4,096.00 |
4,015.00 |
4,032.00 |
10.5M |
| 2025-09-08 |
4,058.00 |
4,094.00 |
4,020.00 |
4,090.00 |
10.6M |
| 2025-09-05 |
4,071.00 |
4,094.00 |
4,044.00 |
4,084.00 |
11.2M |
| 2025-09-04 |
3,984.00 |
4,079.00 |
3,968.00 |
4,071.00 |
12.4M |
| 2025-09-03 |
4,067.00 |
4,072.00 |
3,925.00 |
3,953.00 |
15.5M |
| 2025-09-02 |
4,019.00 |
4,082.00 |
4,008.00 |
4,082.00 |
8.0M |
| 2025-09-01 |
4,041.00 |
4,076.00 |
3,998.00 |
4,009.00 |
7.6M |
| 2025-08-29 |
4,057.00 |
4,066.00 |
4,031.00 |
4,048.00 |
7.4M |
| 2025-08-28 |
4,042.00 |
4,077.00 |
4,026.00 |
4,063.00 |
8.7M |
| 2025-08-27 |
4,100.00 |
4,106.00 |
4,064.00 |
4,067.00 |
6.9M |
| 2025-08-26 |
4,115.00 |
4,140.00 |
4,067.00 |
4,102.00 |
10.7M |
| 2025-08-25 |
4,168.00 |
4,170.00 |
4,110.00 |
4,144.00 |
7.7M |
| 2025-08-22 |
4,118.00 |
4,137.00 |
4,096.00 |
4,127.00 |
8.7M |
| 2025-08-21 |
4,100.00 |
4,105.00 |
4,055.00 |
4,083.00 |
9.4M |
| 2025-08-20 |
4,105.00 |
4,147.00 |
4,065.00 |
4,104.00 |
11.9M |
| 2025-08-19 |
4,196.00 |
4,198.00 |
4,097.00 |
4,116.00 |
9.4M |
| 2025-08-18 |
4,265.00 |
4,265.00 |
4,164.00 |
4,167.00 |
13.7M |
| 2025-08-15 |
4,129.00 |
4,268.00 |
4,127.00 |
4,265.00 |
25.2M |
| 2025-08-14 |
4,006.00 |
4,075.00 |
3,984.00 |
4,075.00 |
19.4M |
| 2025-08-13 |
4,000.00 |
4,012.00 |
3,943.00 |
4,004.00 |
15.1M |
| 2025-08-12 |
3,895.00 |
3,997.00 |
3,883.00 |
3,972.00 |
20.1M |
| 2025-08-08 |
3,830.00 |
3,885.00 |
3,819.00 |
3,851.00 |
15.0M |
| 2025-08-07 |
3,780.00 |
3,836.00 |
3,771.00 |
3,824.00 |
9.2M |
| 2025-08-06 |
3,757.00 |
3,785.00 |
3,752.00 |
3,773.00 |
9.6M |
| 2025-08-05 |
3,750.00 |
3,762.00 |
3,710.00 |
3,743.00 |
10.1M |
| 2025-08-04 |
3,683.00 |
3,715.00 |
3,653.00 |
3,714.00 |
15.4M |
| 2025-08-01 |
3,795.00 |
3,851.00 |
3,761.00 |
3,823.00 |
13.5M |
| 2025-07-31 |
3,832.00 |
3,869.00 |
3,822.00 |
3,855.00 |
12.8M |
| 2025-07-30 |
3,808.00 |
3,855.00 |
3,806.00 |
3,842.00 |
8.6M |
| 2025-07-29 |
3,876.00 |
3,876.00 |
3,802.00 |
3,807.00 |
10.3M |
| 2025-07-28 |
3,962.00 |
3,964.00 |
3,867.00 |
3,876.00 |
12.9M |
| 2025-07-25 |
3,966.00 |
3,992.00 |
3,950.00 |
3,984.00 |
11.7M |
| 2025-07-24 |
3,927.00 |
4,005.00 |
3,922.00 |
4,002.00 |
29.3M |
| 2025-07-23 |
3,735.00 |
3,878.00 |
3,711.00 |
3,821.00 |
32.8M |
| 2025-07-22 |
3,622.00 |
3,660.00 |
3,600.00 |
3,637.00 |
11.9M |
| 2025-07-18 |
3,649.00 |
3,662.00 |
3,598.00 |
3,598.00 |
9.5M |
| 2025-07-17 |
3,590.00 |
3,620.00 |
3,584.00 |
3,609.00 |
7.6M |
| 2025-07-16 |
3,623.00 |
3,627.00 |
3,590.00 |
3,597.00 |
10.4M |
| 2025-07-15 |
3,648.00 |
3,720.00 |
3,633.00 |
3,644.00 |
11.9M |
| 2025-07-14 |
3,627.00 |
3,650.00 |
3,604.00 |
3,638.00 |
8.4M |
| 2025-07-11 |
3,604.00 |
3,685.00 |
3,599.00 |
3,650.00 |
13.4M |
| 2025-07-10 |
3,591.00 |
3,598.00 |
3,573.00 |
3,595.00 |
14.8M |
| 2025-07-09 |
3,608.00 |
3,617.00 |
3,577.00 |
3,615.00 |
12.2M |
| 2025-07-08 |
3,570.00 |
3,615.00 |
3,560.00 |
3,587.00 |
15.0M |
| 2025-07-07 |
3,692.00 |
3,707.00 |
3,612.00 |
3,614.00 |
11.5M |
| 2025-07-04 |
3,700.00 |
3,730.00 |
3,685.00 |
3,692.00 |
13.2M |
| 2025-07-03 |
3,650.00 |
3,663.00 |
3,617.00 |
3,661.00 |
11.0M |
| 2025-07-02 |
3,602.00 |
3,636.00 |
3,591.00 |
3,620.00 |
10.5M |
| 2025-07-01 |
3,634.00 |
3,634.00 |
3,580.00 |
3,631.00 |
10.9M |
| 2025-06-30 |
3,652.00 |
3,653.00 |
3,597.00 |
3,634.00 |
14.1M |
| 2025-06-27 |
3,605.00 |
3,640.00 |
3,590.00 |
3,625.00 |
12.1M |
| 2025-06-26 |
3,570.00 |
3,615.00 |
3,568.00 |
3,615.00 |
10.8M |
| 2025-06-25 |
3,621.00 |
3,624.00 |
3,561.00 |
3,603.00 |
7.8M |
| 2025-06-24 |
3,620.00 |
3,627.00 |
3,582.00 |
3,622.00 |
7.1M |
| 2025-06-23 |
3,580.00 |
3,595.00 |
3,551.00 |
3,578.00 |
8.1M |
| 2025-06-20 |
3,569.00 |
3,624.00 |
3,564.00 |
3,580.00 |
15.5M |
| 2025-06-19 |
3,605.00 |
3,618.00 |
3,579.00 |
3,584.00 |
7.1M |
| 2025-06-18 |
3,583.00 |
3,612.00 |
3,575.00 |
3,610.00 |
9.5M |
| 2025-06-17 |
3,610.00 |
3,640.00 |
3,607.00 |
3,628.00 |
8.4M |
| 2025-06-16 |
3,598.00 |
3,607.00 |
3,579.00 |
3,605.00 |
10.5M |
| 2025-06-13 |
3,628.00 |
3,636.00 |
3,542.00 |
3,570.00 |
15.8M |
| 2025-06-12 |
3,590.00 |
3,632.00 |
3,583.00 |
3,628.00 |
9.3M |
| 2025-06-11 |
3,628.00 |
3,645.00 |
3,587.00 |
3,589.00 |
10.2M |
| 2025-06-10 |
3,660.00 |
3,673.00 |
3,618.00 |
3,628.00 |
9.6M |
| 2025-06-09 |
3,646.00 |
3,668.00 |
3,636.00 |
3,652.00 |
7.6M |
| 2025-06-06 |
3,614.00 |
3,640.00 |
3,604.00 |
3,615.00 |
8.4M |
| 2025-06-05 |
3,622.00 |
3,641.00 |
3,580.00 |
3,596.00 |
11.7M |
| 2025-06-04 |
3,664.00 |
3,684.00 |
3,656.00 |
3,669.00 |
8.7M |
| 2025-06-03 |
3,622.00 |
3,655.00 |
3,609.00 |
3,640.00 |
11.5M |
| 2025-06-02 |
3,665.00 |
3,678.00 |
3,646.00 |
3,660.00 |
9.0M |
| 2025-05-30 |
3,635.00 |
3,700.00 |
3,626.00 |
3,700.00 |
18.9M |
| 2025-05-29 |
3,637.00 |
3,698.00 |
3,636.00 |
3,682.00 |
15.0M |
| 2025-05-28 |
3,669.00 |
3,687.00 |
3,626.00 |
3,626.00 |
13.1M |
| 2025-05-27 |
3,571.00 |
3,621.00 |
3,567.00 |
3,621.00 |
9.4M |
| 2025-05-26 |
3,614.00 |
3,628.00 |
3,585.00 |
3,603.00 |
10.2M |
| 2025-05-23 |
3,584.00 |
3,632.00 |
3,574.00 |
3,617.00 |
15.0M |
| 2025-05-22 |
3,565.00 |
3,590.00 |
3,533.00 |
3,580.00 |
12.8M |
| 2025-05-21 |
3,550.00 |
3,596.00 |
3,543.00 |
3,568.00 |
15.1M |
| 2025-05-20 |
3,493.00 |
3,554.00 |
3,488.00 |
3,534.00 |
14.4M |
| 2025-05-19 |
3,439.00 |
3,486.00 |
3,421.00 |
3,467.00 |
10.9M |
| 2025-05-16 |
3,544.00 |
3,554.00 |
3,428.00 |
3,461.00 |
24.5M |
| 2025-05-15 |
3,632.00 |
3,653.00 |
3,514.00 |
3,517.00 |
23.2M |
| 2025-05-14 |
3,646.00 |
3,674.00 |
3,581.00 |
3,632.00 |
17.8M |
| 2025-05-13 |
3,615.00 |
3,646.00 |
3,558.00 |
3,558.00 |
18.8M |
| 2025-05-12 |
3,454.00 |
3,472.00 |
3,418.00 |
3,456.00 |
11.2M |
| 2025-05-09 |
3,393.00 |
3,426.00 |
3,381.00 |
3,426.00 |
14.7M |
| 2025-05-08 |
3,355.00 |
3,370.00 |
3,315.00 |
3,332.00 |
9.9M |
| 2025-05-07 |
3,283.00 |
3,359.00 |
3,279.00 |
3,341.00 |
19.4M |
| 2025-05-02 |
3,308.00 |
3,364.00 |
3,238.00 |
3,282.00 |
18.9M |
| 2025-05-01 |
3,420.00 |
3,422.00 |
3,307.00 |
3,347.00 |
15.7M |
| 2025-04-30 |
3,366.00 |
3,432.00 |
3,361.00 |
3,400.00 |
17.7M |
| 2025-04-28 |
3,334.00 |
3,375.00 |
3,320.00 |
3,357.00 |
12.9M |
| 2025-04-25 |
3,300.00 |
3,308.00 |
3,258.00 |
3,291.00 |
12.0M |
| 2025-04-24 |
3,250.00 |
3,288.00 |
3,241.00 |
3,256.00 |
16.3M |
| 2025-04-23 |
3,250.00 |
3,259.00 |
3,189.00 |
3,200.00 |
14.6M |
| 2025-04-22 |
3,121.00 |
3,159.00 |
3,108.00 |
3,143.00 |
10.1M |
| 2025-04-21 |
3,203.00 |
3,210.00 |
3,144.00 |
3,162.00 |
8.9M |
| 2025-04-18 |
3,238.00 |
3,248.00 |
3,201.00 |
3,230.00 |
9.1M |
| 2025-04-17 |
3,149.00 |
3,211.00 |
3,127.00 |
3,211.00 |
10.9M |
| 2025-04-16 |
3,248.00 |
3,260.00 |
3,111.00 |
3,139.00 |
14.5M |
| 2025-04-15 |
3,176.00 |
3,238.00 |
3,157.00 |
3,222.00 |
17.0M |
| 2025-04-14 |
3,096.00 |
3,202.00 |
3,095.00 |
3,120.00 |
15.6M |
| 2025-04-11 |
3,011.00 |
3,099.00 |
2,990.50 |
3,067.00 |
26.4M |
| 2025-04-10 |
3,439.00 |
3,439.00 |
3,191.00 |
3,221.00 |
41.0M |
| 2025-04-09 |
3,054.00 |
3,089.00 |
2,980.50 |
3,027.00 |
30.2M |
| 2025-04-08 |
3,055.00 |
3,195.00 |
3,052.00 |
3,182.00 |
32.4M |
| 2025-04-07 |
2,585.00 |
2,948.50 |
2,560.50 |
2,869.50 |
60.1M |
| 2025-04-04 |
3,177.00 |
3,209.00 |
3,015.00 |
3,125.00 |
44.0M |
| 2025-04-03 |
3,449.00 |
3,489.00 |
3,355.00 |
3,398.00 |
42.6M |
| 2025-04-02 |
3,741.00 |
3,745.00 |
3,644.00 |
3,681.00 |
15.7M |
| 2025-04-01 |
3,865.00 |
3,868.00 |
3,720.00 |
3,744.00 |
14.0M |
| 2025-03-31 |
3,800.00 |
3,839.00 |
3,731.00 |
3,795.00 |
20.3M |
| 2025-03-28 |
4,006.00 |
4,012.00 |
3,919.00 |
3,936.00 |
18.6M |
| 2025-03-27 |
4,024.00 |
4,068.00 |
4,003.00 |
4,068.00 |
15.0M |
| 2025-03-26 |
4,000.00 |
4,020.00 |
3,968.00 |
4,011.00 |
12.1M |
| 2025-03-25 |
4,061.00 |
4,066.00 |
3,976.00 |
3,987.00 |
12.3M |
| 2025-03-24 |
4,099.00 |
4,114.00 |
4,033.00 |
4,037.00 |
11.2M |
| 2025-03-21 |
4,024.00 |
4,140.00 |
4,024.00 |
4,129.00 |
29.2M |
| 2025-03-19 |
3,971.00 |
3,992.00 |
3,946.00 |
3,982.00 |
12.2M |
| 2025-03-18 |
3,959.00 |
3,997.00 |
3,926.00 |
3,982.00 |
16.8M |
| 2025-03-17 |
3,892.00 |
3,923.00 |
3,887.00 |
3,892.00 |
11.2M |
| 2025-03-14 |
3,807.00 |
3,874.00 |
3,782.00 |
3,867.00 |
16.1M |
| 2025-03-13 |
3,765.00 |
3,834.00 |
3,751.00 |
3,816.00 |
13.9M |
| 2025-03-12 |
3,705.00 |
3,765.00 |
3,686.00 |
3,745.00 |
14.4M |
| 2025-03-11 |
3,611.00 |
3,658.00 |
3,521.00 |
3,658.00 |
18.7M |
| 2025-03-10 |
3,765.00 |
3,767.00 |
3,710.00 |
3,710.00 |
10.0M |
| 2025-03-07 |
3,789.00 |
3,791.00 |
3,744.00 |
3,754.00 |
12.4M |
| 2025-03-06 |
3,800.00 |
3,838.00 |
3,785.00 |
3,838.00 |
11.9M |
| 2025-03-05 |
3,752.00 |
3,795.00 |
3,725.00 |
3,775.00 |
11.0M |
| 2025-03-04 |
3,830.00 |
3,843.00 |
3,773.00 |
3,789.00 |
10.5M |
| 2025-03-03 |
3,851.00 |
3,890.00 |
3,818.00 |
3,852.00 |
10.2M |
| 2025-02-28 |
3,850.00 |
3,864.00 |
3,783.00 |
3,792.00 |
20.5M |
| 2025-02-27 |
3,834.00 |
3,874.00 |
3,825.00 |
3,874.00 |
12.2M |
| 2025-02-26 |
3,842.00 |
3,844.00 |
3,789.00 |
3,826.00 |
14.7M |
| 2025-02-25 |
3,794.00 |
3,890.00 |
3,787.00 |
3,869.00 |
13.7M |
| 2025-02-21 |
3,890.00 |
3,906.00 |
3,858.00 |
3,885.00 |
11.5M |
| 2025-02-20 |
3,972.00 |
3,999.00 |
3,868.00 |
3,917.00 |
19.9M |
| 2025-02-19 |
3,939.00 |
4,022.00 |
3,933.00 |
3,989.00 |
27.8M |
| 2025-02-18 |
3,904.00 |
3,934.00 |
3,872.00 |
3,909.00 |
16.3M |
| 2025-02-17 |
3,803.00 |
3,907.00 |
3,801.00 |
3,877.00 |
17.7M |
| 2025-02-14 |
3,782.00 |
3,811.00 |
3,769.00 |
3,803.00 |
9.7M |
| 2025-02-13 |
3,745.00 |
3,790.00 |
3,738.00 |
3,783.00 |
12.4M |
| 2025-02-12 |
3,727.00 |
3,734.00 |
3,696.00 |
3,730.00 |
12.1M |
| 2025-02-10 |
3,759.00 |
3,773.00 |
3,681.00 |
3,690.00 |
12.4M |
| 2025-02-07 |
3,783.00 |
3,788.00 |
3,728.00 |
3,746.00 |
9.2M |
| 2025-02-06 |
3,795.00 |
3,800.00 |
3,736.00 |
3,760.00 |
13.4M |
| 2025-02-05 |
3,815.00 |
3,855.00 |
3,753.00 |
3,777.00 |
16.5M |
| 2025-02-04 |
3,825.00 |
3,827.00 |
3,753.00 |
3,782.00 |
16.4M |
| 2025-02-03 |
3,780.00 |
3,810.00 |
3,737.00 |
3,755.00 |
19.7M |
| 2025-01-31 |
3,900.00 |
3,900.00 |
3,841.00 |
3,868.00 |
13.1M |
| 2025-01-30 |
3,867.00 |
3,899.00 |
3,824.00 |
3,884.00 |
20.1M |
| 2025-01-29 |
3,909.00 |
3,915.00 |
3,865.00 |
3,899.00 |
17.8M |
| 2025-01-28 |
3,845.00 |
3,928.00 |
3,832.00 |
3,891.00 |
18.0M |
| 2025-01-27 |
3,810.00 |
3,874.00 |
3,801.00 |
3,808.00 |
16.8M |
| 2025-01-24 |
3,772.00 |
3,807.00 |
3,715.00 |
3,750.00 |
18.0M |
| 2025-01-23 |
3,800.00 |
3,803.00 |
3,727.00 |
3,772.00 |
14.0M |
| 2025-01-22 |
3,823.00 |
3,828.00 |
3,775.00 |
3,776.00 |
11.2M |
| 2025-01-21 |
3,840.00 |
3,857.00 |
3,761.00 |
3,805.00 |
9.5M |
| 2025-01-20 |
3,829.00 |
3,839.00 |
3,794.00 |
3,831.00 |
10.5M |
| 2025-01-17 |
3,782.00 |
3,789.00 |
3,688.00 |
3,780.00 |
15.5M |
| 2025-01-16 |
3,817.00 |
3,878.00 |
3,801.00 |
3,809.00 |
13.1M |
| 2025-01-15 |
3,782.00 |
3,807.00 |
3,758.00 |
3,801.00 |
11.4M |
| 2025-01-14 |
3,754.00 |
3,766.00 |
3,681.00 |
3,712.00 |
14.8M |
| 2025-01-10 |
3,803.00 |
3,815.00 |
3,750.00 |
3,754.00 |
13.7M |
| 2025-01-09 |
3,868.00 |
3,901.00 |
3,838.00 |
3,840.00 |
12.2M |
| 2025-01-08 |
3,870.00 |
3,919.00 |
3,866.00 |
3,887.00 |
13.8M |
| 2025-01-07 |
3,839.00 |
3,910.00 |
3,809.00 |
3,867.00 |
19.4M |
| 2025-01-06 |
3,820.00 |
3,824.00 |
3,742.00 |
3,782.00 |
12.3M |