16,530.92
最后更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 15,443.49 | 15,507.17 | 15,390.10 | 15,472.33 | 25.2M |
| 2024-12-27 | 15,350.78 | 15,468.01 | 15,337.02 | 15,463.80 | 28.4M |
| 2024-12-23 | 15,185.32 | 15,337.25 | 15,170.57 | 15,324.67 | 27.4M |
| 2024-12-20 | 15,079.22 | 15,211.37 | 15,024.79 | 15,199.27 | 106.4M |
| 2024-12-19 | 15,296.84 | 15,330.03 | 15,197.72 | 15,230.17 | 52.3M |
| 2024-12-18 | 15,577.47 | 15,577.47 | 15,503.01 | 15,508.12 | 48.5M |
| 2024-12-17 | 15,497.80 | 15,622.78 | 15,489.81 | 15,619.46 | 36.5M |
| 2024-12-16 | 15,564.03 | 15,587.67 | 15,514.77 | 15,580.15 | 40.3M |
| 2024-12-13 | 15,596.24 | 15,638.32 | 15,556.31 | 15,581.70 | 33.9M |
| 2024-12-12 | 15,582.17 | 15,708.17 | 15,557.82 | 15,616.16 | 39.4M |
| 2024-12-11 | 15,503.73 | 15,608.75 | 15,500.78 | 15,594.09 | 38.7M |
| 2024-12-10 | 15,634.32 | 15,641.22 | 15,534.59 | 15,534.59 | 42.0M |
| 2024-12-09 | 15,754.40 | 15,754.40 | 15,640.15 | 15,669.16 | 37.3M |
| 2024-12-06 | 15,676.45 | 15,728.27 | 15,650.77 | 15,693.91 | 33.9M |
| 2024-12-05 | 15,726.88 | 15,737.35 | 15,662.49 | 15,701.66 | 31.8M |
| 2024-12-04 | 15,716.79 | 15,742.89 | 15,665.63 | 15,702.49 | 35.7M |
| 2024-12-03 | 15,748.41 | 15,783.76 | 15,691.01 | 15,737.67 | 37.4M |
| 2024-12-02 | 15,616.70 | 15,769.90 | 15,616.70 | 15,731.58 | 36.3M |
| 2024-11-29 | 15,603.08 | 15,672.48 | 15,542.90 | 15,672.48 | 34.2M |
| 2024-11-28 | 15,561.75 | 15,628.78 | 15,528.62 | 15,601.84 | 23.4M |
| 2024-11-27 | 15,484.61 | 15,522.49 | 15,437.20 | 15,522.49 | 33.9M |
| 2024-11-26 | 15,480.64 | 15,565.04 | 15,455.34 | 15,490.83 | 39.0M |
| 2024-11-25 | 15,619.86 | 15,659.39 | 15,549.66 | 15,570.85 | 73.9M |
| 2024-11-22 | 15,501.66 | 15,635.85 | 15,445.74 | 15,591.54 | 35.3M |
| 2024-11-21 | 15,392.70 | 15,441.88 | 15,311.17 | 15,423.02 | 34.9M |
| 2024-11-20 | 15,491.55 | 15,503.45 | 15,339.01 | 15,373.36 | 34.5M |
| 2024-11-19 | 15,545.94 | 15,569.25 | 15,238.03 | 15,375.14 | 43.1M |
| 2024-11-18 | 15,484.14 | 15,509.47 | 15,413.30 | 15,492.58 | 35.3M |
| 2024-11-15 | 15,537.34 | 15,597.26 | 15,463.07 | 15,488.11 | 42.1M |
| 2024-11-14 | 15,555.41 | 15,702.92 | 15,529.16 | 15,682.05 | 38.3M |
| 2024-11-13 | 15,568.51 | 15,604.89 | 15,477.20 | 15,583.76 | 35.8M |
| 2024-11-12 | 15,730.03 | 15,753.61 | 15,582.26 | 15,597.29 | 46.2M |
| 2024-11-11 | 15,836.25 | 15,920.82 | 15,836.25 | 15,852.65 | 33.8M |
| 2024-11-08 | 15,882.38 | 15,882.38 | 15,703.50 | 15,731.13 | 41.2M |
| 2024-11-07 | 15,796.06 | 15,958.34 | 15,796.06 | 15,865.33 | 43.5M |
| 2024-11-06 | 15,994.45 | 16,118.49 | 15,751.91 | 15,776.36 | 50.0M |
| 2024-11-05 | 15,866.83 | 15,873.61 | 15,780.21 | 15,812.13 | 36.0M |
| 2024-11-04 | 15,913.32 | 15,952.83 | 15,849.49 | 15,849.49 | 27.3M |
| 2024-11-01 | 15,779.93 | 15,960.22 | 15,779.93 | 15,929.51 | 33.7M |
| 2024-10-31 | 15,842.81 | 15,854.17 | 15,650.09 | 15,711.55 | 45.5M |
| 2024-10-30 | 16,058.73 | 16,089.02 | 15,929.99 | 15,937.46 | 50.2M |
| 2024-10-29 | 16,301.05 | 16,301.05 | 16,096.21 | 16,096.21 | 41.9M |
| 2024-10-28 | 16,271.44 | 16,303.11 | 16,183.99 | 16,283.44 | 29.5M |
| 2024-10-25 | 16,163.97 | 16,222.40 | 16,152.91 | 16,205.59 | 27.6M |
| 2024-10-24 | 16,190.16 | 16,255.03 | 16,190.16 | 16,192.61 | 32.7M |
| 2024-10-23 | 16,205.47 | 16,256.68 | 16,118.73 | 16,163.27 | 28.0M |
| 2024-10-22 | 16,273.33 | 16,273.33 | 16,140.92 | 16,194.59 | 33.4M |
| 2024-10-21 | 16,368.85 | 16,425.59 | 16,297.25 | 16,310.29 | 40.0M |
| 2024-10-18 | 16,337.05 | 16,412.59 | 16,337.05 | 16,394.99 | 35.8M |
| 2024-10-17 | 16,190.64 | 16,411.80 | 16,155.12 | 16,350.96 | 39.5M |
| 2024-10-16 | 16,190.17 | 16,252.86 | 16,199.56 | 16,224.72 | 32.3M |
| 2024-10-15 | 16,377.83 | 16,387.77 | 16,259.86 | 16,270.26 | 36.2M |
| 2024-10-14 | 16,248.91 | 16,341.93 | 16,239.71 | 16,339.58 | 27.2M |
| 2024-10-11 | 16,099.98 | 16,239.51 | 16,091.94 | 16,211.07 | 23.8M |
| 2024-10-10 | 16,187.71 | 16,191.06 | 16,104.94 | 16,117.64 | 27.5M |
| 2024-10-09 | 16,016.97 | 16,168.60 | 16,014.62 | 16,168.60 | 28.1M |
| 2024-10-08 | 15,946.13 | 16,068.01 | 15,888.58 | 16,031.84 | 31.3M |
| 2024-10-07 | 16,081.71 | 16,093.61 | 15,971.57 | 16,042.52 | 28.1M |
| 2024-10-04 | 16,025.67 | 16,073.87 | 15,984.29 | 16,033.56 | 28.6M |
| 2024-10-03 | 16,170.39 | 16,170.39 | 16,012.52 | 16,042.50 | 27.5M |
| 2024-10-02 | 16,151.09 | 16,209.17 | 16,088.87 | 16,170.88 | 35.1M |
| 2024-10-01 | 16,286.80 | 16,319.88 | 16,111.73 | 16,131.51 | 34.7M |
| 2024-09-30 | 16,261.44 | 16,305.76 | 16,238.72 | 16,241.87 | 35.5M |
| 2024-09-27 | 16,289.61 | 16,348.67 | 16,263.25 | 16,323.40 | 41.3M |
| 2024-09-26 | 16,316.88 | 16,337.10 | 16,207.19 | 16,276.92 | 50.1M |
| 2024-09-25 | 16,017.00 | 16,172.87 | 16,017.00 | 16,172.87 | 41.3M |
| 2024-09-24 | 16,044.11 | 16,072.99 | 15,962.13 | 16,035.28 | 45.6M |
| 2024-09-23 | 15,887.98 | 15,980.58 | 15,885.68 | 15,934.36 | 33.5M |
| 2024-09-20 | 16,029.71 | 16,051.69 | 15,883.60 | 15,893.12 | 88.8M |
| 2024-09-19 | 16,089.82 | 16,146.72 | 16,039.22 | 16,069.18 | 43.2M |
| 2024-09-18 | 16,017.09 | 16,031.87 | 15,899.31 | 15,945.27 | 33.3M |
| 2024-09-17 | 16,024.88 | 16,106.88 | 16,021.28 | 16,021.90 | 36.6M |
| 2024-09-16 | 15,929.59 | 16,023.20 | 15,929.59 | 15,957.58 | 0.0M |
| 2024-09-13 | 15,992.80 | 16,052.67 | 15,987.46 | 16,006.04 | 31.2M |
| 2024-09-12 | 15,923.01 | 15,968.94 | 15,859.21 | 15,927.04 | 38.2M |
| 2024-09-11 | 15,870.27 | 15,975.35 | 15,804.36 | 15,854.98 | 38.1M |
| 2024-09-10 | 15,893.50 | 16,006.14 | 15,853.25 | 15,905.66 | 39.4M |
| 2024-09-09 | 15,905.34 | 15,974.03 | 15,862.80 | 15,929.79 | 40.1M |
| 2024-09-06 | 15,920.02 | 16,055.80 | 15,826.09 | 15,826.09 | 42.9M |
| 2024-09-05 | 16,074.02 | 16,126.42 | 15,989.94 | 15,989.94 | 35.3M |
| 2024-09-04 | 16,174.05 | 16,229.75 | 16,117.71 | 16,161.64 | 40.6M |
| 2024-09-03 | 16,458.33 | 16,492.25 | 16,326.85 | 16,378.80 | 37.2M |
| 2024-09-02 | 16,477.93 | 16,523.09 | 16,409.76 | 16,514.07 | 29.1M |
| 2024-08-30 | 16,473.13 | 16,557.98 | 16,470.96 | 16,504.15 | 48.7M |
| 2024-08-29 | 16,346.29 | 16,478.49 | 16,346.29 | 16,469.21 | 31.2M |
| 2024-08-28 | 16,344.03 | 16,434.86 | 16,327.82 | 16,380.47 | 30.9M |
| 2024-08-27 | 16,384.15 | 16,405.32 | 16,302.98 | 16,317.09 | 32.5M |
| 2024-08-26 | 16,385.86 | 16,410.50 | 16,369.37 | 16,389.74 | 24.6M |
| 2024-08-23 | 16,262.88 | 16,406.38 | 16,262.88 | 16,399.07 | 29.7M |
| 2024-08-22 | 16,294.95 | 16,401.57 | 16,294.95 | 16,345.50 | 24.5M |
| 2024-08-21 | 16,230.69 | 16,303.71 | 16,230.69 | 16,274.12 | 26.5M |
| 2024-08-20 | 16,327.65 | 16,365.29 | 16,288.59 | 16,289.49 | 28.0M |
| 2024-08-19 | 16,187.39 | 16,340.91 | 16,187.39 | 16,312.06 | 29.8M |
| 2024-08-16 | 16,199.41 | 16,242.67 | 16,146.72 | 16,203.15 | 27.2M |
| 2024-08-15 | 16,097.18 | 16,202.48 | 16,048.13 | 16,161.08 | 31.3M |
| 2024-08-14 | 15,951.49 | 16,071.41 | 15,943.29 | 16,058.55 | 33.9M |
| 2024-08-13 | 15,849.83 | 15,860.36 | 15,703.37 | 15,860.36 | 30.7M |
| 2024-08-12 | 15,840.59 | 15,877.34 | 15,795.06 | 15,798.17 | 29.5M |
| 2024-08-09 | 15,756.51 | 15,866.67 | 15,746.78 | 15,791.89 | 24.6M |
| 2024-08-08 | 15,647.58 | 15,746.18 | 15,511.89 | 15,740.59 | 34.3M |
| 2024-08-07 | 15,453.20 | 15,792.82 | 15,453.20 | 15,765.99 | 36.4M |
| 2024-08-06 | 15,409.71 | 15,477.64 | 15,233.00 | 15,346.10 | 47.6M |
| 2024-08-05 | 15,501.37 | 15,501.37 | 15,226.18 | 15,376.36 | 67.5M |
| 2024-08-02 | 16,066.93 | 16,103.00 | 15,772.95 | 15,810.03 | 64.2M |
| 2024-07-31 | 16,303.53 | 16,397.63 | 16,303.53 | 16,356.34 | 45.7M |
| 2024-07-30 | 16,255.27 | 16,322.48 | 16,219.85 | 16,303.53 | 30.3M |
| 2024-07-29 | 16,305.64 | 16,321.22 | 16,195.56 | 16,214.66 | 32.0M |
| 2024-07-26 | 16,038.95 | 16,252.22 | 16,027.61 | 16,246.90 | 42.9M |
| 2024-07-25 | 16,077.83 | 16,099.71 | 15,971.22 | 16,083.77 | 49.3M |
| 2024-07-24 | 16,182.99 | 16,246.07 | 16,182.99 | 16,212.80 | 31.0M |
| 2024-07-23 | 16,354.23 | 16,379.70 | 16,266.00 | 16,301.82 | 28.8M |
| 2024-07-22 | 16,205.69 | 16,370.22 | 16,192.57 | 16,325.74 | 32.4M |
| 2024-07-19 | 16,230.58 | 16,230.58 | 16,147.32 | 16,153.95 | 37.7M |
| 2024-07-18 | 16,360.92 | 16,360.92 | 16,242.22 | 16,260.34 | 36.7M |
| 2024-07-17 | 16,237.90 | 16,370.49 | 16,237.90 | 16,355.14 | 33.8M |
| 2024-07-16 | 16,205.59 | 16,293.59 | 16,191.19 | 16,283.02 | 25.7M |
| 2024-07-15 | 16,378.40 | 16,484.31 | 16,291.35 | 16,291.35 | 29.9M |
| 2024-07-12 | 16,326.11 | 16,433.74 | 16,300.48 | 16,416.30 | 26.8M |
| 2024-07-11 | 16,253.88 | 16,320.93 | 16,227.64 | 16,292.65 | 34.5M |
| 2024-07-10 | 16,042.52 | 16,168.98 | 16,042.52 | 16,168.62 | 27.7M |
| 2024-07-09 | 16,020.32 | 16,172.69 | 16,010.62 | 16,033.01 | 31.2M |
| 2024-07-08 | 15,993.31 | 16,134.51 | 15,984.33 | 16,058.11 | 26.8M |
| 2024-07-05 | 16,099.60 | 16,137.52 | 15,996.95 | 16,013.59 | 30.8M |
| 2024-07-04 | 15,977.89 | 16,105.77 | 15,977.89 | 16,072.05 | 28.8M |
| 2024-07-03 | 15,989.00 | 16,043.31 | 15,962.72 | 15,998.36 | 33.6M |
| 2024-07-02 | 15,866.94 | 15,958.51 | 15,838.41 | 15,955.51 | 35.9M |
| 2024-07-01 | 16,064.61 | 16,064.80 | 15,960.31 | 15,989.43 | 29.6M |
| 2024-06-28 | 15,981.15 | 15,996.16 | 15,905.00 | 15,919.28 | 362.9M |
| 2024-06-27 | 15,972.92 | 15,995.89 | 15,923.06 | 15,941.95 | 349.2M |
| 2024-06-26 | 16,096.58 | 16,132.49 | 15,908.03 | 15,947.72 | 514.6M |
| 2024-06-25 | 16,063.37 | 16,082.91 | 16,003.26 | 16,037.64 | 573.9M |
| 2024-06-24 | 15,954.62 | 16,163.59 | 15,948.56 | 16,137.30 | 156.6M |
| 2024-06-21 | 16,070.13 | 16,090.89 | 15,941.85 | 15,969.72 | 617.8M |
| 2024-06-20 | 16,000.56 | 16,118.07 | 15,990.49 | 16,118.07 | 230.5M |
| 2024-06-19 | 16,000.00 | 16,024.85 | 15,978.03 | 16,018.34 | 121.5M |
| 2024-06-18 | 16,003.00 | 16,007.00 | 15,944.33 | 16,007.00 | 156.6M |
| 2024-06-17 | 15,994.64 | 16,024.19 | 15,892.79 | 15,945.80 | 138.9M |
| 2024-06-14 | 16,073.19 | 16,083.28 | 15,923.55 | 15,993.96 | 118.2M |
| 2024-06-13 | 16,130.83 | 16,165.21 | 16,043.07 | 16,068.56 | 133.3M |
| 2024-06-12 | 16,038.86 | 16,185.70 | 16,025.72 | 16,165.49 | 165.2M |
| 2024-06-11 | 16,154.65 | 16,165.58 | 15,989.94 | 16,031.70 | 186.5M |
| 2024-06-10 | 16,103.75 | 16,195.09 | 16,067.39 | 16,114.67 | 297.6M |
| 2024-06-07 | 16,266.94 | 16,309.66 | 16,215.44 | 16,263.73 | 212.7M |
| 2024-06-06 | 16,184.38 | 16,256.43 | 16,182.82 | 16,250.61 | 225.6M |
| 2024-06-05 | 16,084.65 | 16,144.73 | 16,062.42 | 16,141.32 | 196.2M |
| 2024-06-04 | 15,974.83 | 16,040.59 | 15,935.93 | 15,978.79 | 259.6M |
| 2024-06-03 | 16,078.71 | 16,093.81 | 15,948.44 | 15,982.52 | 329.6M |
| 2024-05-31 | 15,870.55 | 16,002.68 | 15,870.05 | 15,992.27 | 1,065.4M |
| 2024-05-30 | 15,711.55 | 15,857.31 | 15,710.09 | 15,858.17 | 94.1M |
| 2024-05-29 | 15,791.95 | 15,818.07 | 15,736.19 | 15,742.31 | 125.9M |
| 2024-05-28 | 16,006.08 | 16,006.08 | 15,823.92 | 15,844.47 | 205.1M |
| 2024-05-27 | 15,919.94 | 15,974.09 | 15,919.94 | 15,974.09 | 175.4M |
| 2024-05-24 | 15,885.88 | 15,952.53 | 15,856.65 | 15,936.35 | 105.4M |
| 2024-05-23 | 15,963.69 | 16,040.87 | 15,959.14 | 15,981.69 | 109.3M |
| 2024-05-22 | 15,960.32 | 15,990.49 | 15,918.23 | 15,963.21 | 110.6M |
| 2024-05-21 | 16,038.81 | 16,047.63 | 15,972.06 | 15,996.80 | 198.4M |
| 2024-05-17 | 16,024.71 | 16,048.92 | 15,986.94 | 16,038.17 | 175.2M |
| 2024-05-16 | 15,955.39 | 15,982.67 | 15,919.73 | 15,935.04 | 110.5M |
| 2024-05-15 | 15,762.46 | 15,890.53 | 15,759.73 | 15,887.49 | 136.8M |
| 2024-05-14 | 15,649.86 | 15,747.59 | 15,633.42 | 15,739.11 | 125.2M |
| 2024-05-13 | 15,692.72 | 15,715.41 | 15,663.22 | 15,710.12 | 145.6M |
| 2024-05-10 | 15,567.13 | 15,679.55 | 15,560.94 | 15,677.05 | 110.2M |
| 2024-05-08 | 15,411.87 | 15,477.38 | 15,411.87 | 15,477.38 | 123.4M |
| 2024-05-07 | 15,191.76 | 15,381.80 | 15,191.76 | 15,372.36 | 119.7M |
| 2024-05-06 | 15,100.21 | 15,221.18 | 15,100.21 | 15,158.18 | 100.2M |
| 2024-05-03 | 15,042.97 | 15,175.06 | 15,025.74 | 15,093.52 | 114.8M |
| 2024-05-02 | 15,101.82 | 15,113.70 | 14,982.19 | 15,002.28 | 258.9M |
| 2024-04-30 | 15,159.49 | 15,159.49 | 15,066.69 | 15,066.69 | 377.7M |
| 2024-04-29 | 15,164.20 | 15,196.05 | 15,134.55 | 15,135.28 | 307.2M |
| 2024-04-26 | 15,117.21 | 15,149.65 | 15,066.37 | 15,136.02 | 188.2M |
| 2024-04-25 | 15,113.14 | 15,113.14 | 14,934.96 | 15,015.45 | 141.8M |
| 2024-04-24 | 15,262.22 | 15,269.07 | 15,156.95 | 15,156.95 | 151.0M |
| 2024-04-23 | 15,236.77 | 15,314.39 | 15,234.19 | 15,275.57 | 297.6M |
| 2024-04-22 | 15,089.90 | 15,116.33 | 15,035.68 | 15,102.72 | 204.8M |
| 2024-04-19 | 14,793.51 | 14,982.45 | 14,780.00 | 14,982.45 | 561.5M |
| 2024-04-18 | 14,904.37 | 14,945.69 | 14,828.56 | 14,909.13 | 370.0M |
| 2024-04-17 | 14,872.81 | 14,969.04 | 14,848.41 | 14,897.33 | 299.8M |
| 2024-04-16 | 14,933.65 | 14,951.97 | 14,839.71 | 14,862.40 | 306.5M |
| 2024-04-15 | 15,110.78 | 15,171.35 | 15,060.69 | 15,087.40 | 553.3M |
| 2024-04-12 | 15,220.64 | 15,256.93 | 15,030.90 | 15,051.28 | 170.4M |
| 2024-04-11 | 15,157.20 | 15,214.26 | 15,079.84 | 15,127.32 | 217.3M |
| 2024-04-10 | 15,230.43 | 15,232.65 | 15,041.34 | 15,158.81 | 171.1M |
| 2024-04-09 | 15,200.47 | 15,263.33 | 15,154.54 | 15,174.13 | 235.4M |
| 2024-04-08 | 15,171.50 | 15,232.55 | 15,150.40 | 15,224.39 | 354.3M |
| 2024-04-05 | 15,192.03 | 15,196.39 | 15,134.55 | 15,155.20 | 418.8M |
| 2024-04-04 | 15,320.74 | 15,372.87 | 15,287.13 | 15,372.87 | 328.1M |
| 2024-04-03 | 15,278.41 | 15,305.44 | 15,244.57 | 15,295.17 | 624.0M |
| 2024-04-02 | 15,442.86 | 15,480.85 | 15,253.46 | 15,267.17 | 238.7M |
| 2024-03-28 | 15,452.23 | 15,452.23 | 15,394.88 | 15,442.86 | 408.9M |
| 2024-03-27 | 15,389.86 | 15,415.16 | 15,349.76 | 15,400.91 | 244.0M |
| 2024-03-26 | 15,327.77 | 15,375.28 | 15,317.07 | 15,359.09 | 239.9M |
| 2024-03-25 | 15,297.67 | 15,316.09 | 15,249.00 | 15,316.09 | 217.5M |
| 2024-03-22 | 15,360.81 | 15,383.72 | 15,307.08 | 15,307.08 | 241.3M |
| 2024-03-21 | 15,323.56 | 15,462.87 | 15,309.70 | 15,377.34 | 279.1M |
| 2024-03-20 | 15,182.41 | 15,269.86 | 15,175.93 | 15,249.00 | 269.9M |
| 2024-03-19 | 15,214.03 | 15,242.10 | 15,144.66 | 15,199.60 | 142.7M |
| 2024-03-18 | 15,316.00 | 15,316.16 | 15,232.37 | 15,259.42 | 173.5M |
| 2024-03-15 | 15,397.64 | 15,415.07 | 15,328.06 | 15,328.51 | 240.0M |
| 2024-03-14 | 15,413.21 | 15,452.41 | 15,334.57 | 15,373.41 | 139.9M |
| 2024-03-13 | 15,340.02 | 15,391.94 | 15,321.46 | 15,391.94 | 79.3M |
| 2024-03-12 | 15,298.06 | 15,356.34 | 15,249.89 | 15,342.63 | 73.7M |
| 2024-03-11 | 15,195.17 | 15,245.28 | 15,188.37 | 15,245.28 | 103.0M |
| 2024-03-08 | 15,151.37 | 15,223.57 | 15,149.49 | 15,219.62 | 124.2M |
| 2024-03-07 | 15,014.59 | 15,138.51 | 14,987.50 | 15,135.28 | 93.1M |
| 2024-03-06 | 14,898.49 | 15,003.63 | 14,898.49 | 15,003.63 | 79.8M |
| 2024-03-05 | 14,917.53 | 14,936.83 | 14,875.19 | 14,894.46 | 76.5M |
| 2024-03-04 | 14,922.25 | 14,929.16 | 14,859.56 | 14,927.02 | 94.7M |
| 2024-03-01 | 14,913.12 | 14,967.36 | 14,881.67 | 14,938.20 | 116.9M |
| 2024-02-29 | 14,896.34 | 14,916.36 | 14,839.00 | 14,857.71 | 229.9M |
| 2024-02-28 | 14,923.60 | 14,951.85 | 14,852.05 | 14,852.66 | 111.5M |
| 2024-02-27 | 14,899.85 | 14,930.13 | 14,864.54 | 14,901.70 | 64.0M |
| 2024-02-26 | 14,979.33 | 15,005.61 | 14,922.98 | 14,922.98 | 80.6M |
| 2024-02-23 | 14,886.37 | 14,993.04 | 14,885.51 | 14,986.90 | 127.5M |
| 2024-02-22 | 14,939.87 | 14,939.87 | 14,840.63 | 14,857.56 | 102.9M |
| 2024-02-21 | 14,929.22 | 14,945.25 | 14,893.95 | 14,913.69 | 52.6M |
| 2024-02-20 | 14,889.84 | 14,971.76 | 14,856.98 | 14,947.78 | 65.7M |
| 2024-02-19 | 14,773.68 | 14,910.13 | 14,769.24 | 14,900.36 | 47.3M |
| 2024-02-16 | 14,791.16 | 14,854.29 | 14,773.53 | 14,798.96 | 73.6M |
| 2024-02-15 | 14,728.69 | 14,781.18 | 14,723.50 | 14,770.96 | 99.2M |
| 2024-02-14 | 14,587.41 | 14,684.85 | 14,587.41 | 14,683.78 | 71.3M |
| 2024-02-13 | 14,666.14 | 14,690.51 | 14,522.61 | 14,581.33 | 66.4M |
| 2024-02-12 | 14,564.06 | 14,638.44 | 14,563.07 | 14,634.74 | 53.8M |
| 2024-02-09 | 14,599.22 | 14,607.34 | 14,481.87 | 14,515.69 | 82.6M |
| 2024-02-08 | 14,672.42 | 14,721.16 | 14,591.23 | 14,591.23 | 66.6M |
| 2024-02-07 | 14,710.93 | 14,713.61 | 14,644.55 | 14,653.74 | 96.6M |
| 2024-02-06 | 14,772.81 | 14,772.81 | 14,621.05 | 14,694.64 | 194.1M |
| 2024-02-05 | 14,699.02 | 14,755.10 | 14,672.32 | 14,727.73 | 55.1M |
| 2024-02-02 | 14,740.42 | 14,756.81 | 14,673.32 | 14,676.63 | 74.7M |
| 2024-02-01 | 14,685.11 | 14,738.00 | 14,626.54 | 14,650.45 | 79.6M |
| 2024-01-31 | 14,846.01 | 14,881.34 | 14,774.50 | 14,774.50 | 127.3M |
| 2024-01-30 | 14,891.02 | 14,931.98 | 14,872.86 | 14,897.74 | 101.9M |
| 2024-01-29 | 14,793.38 | 14,882.64 | 14,793.38 | 14,879.75 | 228.8M |
| 2024-01-26 | 14,661.05 | 14,867.41 | 14,661.05 | 14,839.12 | 67.6M |
| 2024-01-25 | 14,536.76 | 14,604.20 | 14,514.48 | 14,604.20 | 91.7M |
| 2024-01-24 | 14,571.55 | 14,596.16 | 14,538.43 | 14,589.71 | 109.3M |
| 2024-01-23 | 14,693.52 | 14,703.99 | 14,533.04 | 14,533.04 | 75.8M |
| 2024-01-22 | 14,619.74 | 14,695.42 | 14,584.21 | 14,681.85 | 83.9M |
| 2024-01-19 | 14,633.20 | 14,651.49 | 14,502.83 | 14,520.58 | 155.1M |
| 2024-01-18 | 14,464.83 | 14,602.57 | 14,464.83 | 14,568.83 | 121.1M |
| 2024-01-17 | 14,494.26 | 14,523.78 | 14,455.60 | 14,523.78 | 261.5M |
| 2024-01-16 | 14,523.13 | 14,637.09 | 14,523.13 | 14,628.23 | 101.4M |
| 2024-01-15 | 14,642.90 | 14,670.28 | 14,591.98 | 14,594.60 | 59.2M |
| 2024-01-12 | 14,597.15 | 14,667.22 | 14,564.70 | 14,631.17 | 95.1M |
| 2024-01-11 | 14,699.07 | 14,724.87 | 14,531.57 | 14,535.04 | 73.5M |
| 2024-01-10 | 14,630.48 | 14,678.58 | 14,606.44 | 14,652.96 | 97.0M |
| 2024-01-09 | 14,638.46 | 14,676.34 | 14,587.35 | 14,663.68 | 71.7M |
| 2024-01-08 | 14,599.54 | 14,649.70 | 14,499.38 | 14,644.59 | 76.7M |
| 2024-01-05 | 14,560.12 | 14,612.49 | 14,486.20 | 14,584.24 | 50.5M |
| 2024-01-04 | 14,604.30 | 14,638.85 | 14,529.29 | 14,638.85 | 57.2M |
| 2024-01-03 | 14,652.38 | 14,743.38 | 14,528.35 | 14,569.83 | 94.3M |