5,041.67
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:25 | 5,123.03 | 5,123.03 | 5,123.03 | 5,123.03 | 0.0K |
| 09:30 | 5,123.72 | 5,145.06 | 5,123.68 | 5,142.79 | 1,295,052.8K |
| 09:35 | 5,143.30 | 5,149.86 | 5,137.53 | 5,143.36 | 708,471.2K |
| 09:40 | 5,143.90 | 5,160.58 | 5,136.18 | 5,148.58 | 533,690.9K |
| 09:45 | 5,148.05 | 5,148.05 | 5,116.36 | 5,116.36 | 478,591.7K |
| 09:50 | 5,115.83 | 5,123.19 | 5,108.50 | 5,121.92 | 398,442.7K |
| 09:55 | 5,121.75 | 5,130.53 | 5,117.27 | 5,122.38 | 299,681.3K |
| 10:00 | 5,121.44 | 5,130.20 | 5,117.38 | 5,130.18 | 303,520.4K |
| 10:05 | 5,130.29 | 5,130.58 | 5,119.63 | 5,129.82 | 290,431.1K |
| 10:10 | 5,129.06 | 5,146.38 | 5,128.83 | 5,145.81 | 234,627.1K |
| 10:15 | 5,145.83 | 5,148.85 | 5,135.47 | 5,136.97 | 262,931.6K |
| 10:20 | 5,138.18 | 5,149.44 | 5,135.14 | 5,145.46 | 235,487.2K |
| 10:25 | 5,145.74 | 5,156.92 | 5,145.29 | 5,154.72 | 208,893.4K |
| 10:30 | 5,154.54 | 5,164.07 | 5,154.54 | 5,164.07 | 192,243.6K |
| 10:35 | 5,163.76 | 5,168.01 | 5,159.54 | 5,163.03 | 173,324.9K |
| 10:40 | 5,162.74 | 5,162.74 | 5,149.90 | 5,154.22 | 161,406.6K |
| 10:45 | 5,153.86 | 5,159.26 | 5,153.86 | 5,158.11 | 124,932.8K |
| 10:50 | 5,158.32 | 5,165.06 | 5,156.39 | 5,156.39 | 143,944.9K |
| 10:55 | 5,156.00 | 5,166.29 | 5,153.34 | 5,154.78 | 165,206.0K |
| 11:00 | 5,154.39 | 5,165.47 | 5,154.39 | 5,164.21 | 131,728.3K |
| 11:05 | 5,164.08 | 5,170.32 | 5,164.08 | 5,168.76 | 199,868.1K |
| 11:10 | 5,168.63 | 5,169.52 | 5,162.61 | 5,164.24 | 187,504.9K |
| 11:15 | 5,163.85 | 5,168.46 | 5,159.86 | 5,167.81 | 120,283.4K |
| 11:20 | 5,167.66 | 5,173.83 | 5,161.91 | 5,173.58 | 117,245.1K |
| 11:25 | 5,173.83 | 5,174.73 | 5,170.00 | 5,170.31 | 122,589.4K |
| 11:30 | 5,168.88 | 5,168.88 | 5,168.86 | 5,168.86 | 1,670.1K |
| 11:35 | 5,168.86 | 5,168.86 | 5,168.86 | 5,168.86 | 0.0K |
| 11:40 | 5,168.86 | 5,168.86 | 5,168.86 | 5,168.86 | 0.0K |
| 11:45 | 5,168.86 | 5,168.86 | 5,168.86 | 5,168.86 | 0.0K |
| 11:50 | 5,168.86 | 5,168.86 | 5,168.86 | 5,168.86 | 0.0K |
| 11:55 | 5,168.86 | 5,168.86 | 5,168.86 | 5,168.86 | 0.0K |
| 12:00 | 5,168.86 | 5,168.86 | 5,168.86 | 5,168.86 | 0.0K |
| 12:05 | 5,168.86 | 5,168.86 | 5,168.86 | 5,168.86 | 0.0K |
| 12:10 | 5,168.86 | 5,168.86 | 5,168.86 | 5,168.86 | 0.0K |
| 12:15 | 5,168.86 | 5,168.86 | 5,168.86 | 5,168.86 | 0.0K |
| 12:20 | 5,168.86 | 5,168.86 | 5,168.86 | 5,168.86 | 0.0K |
| 12:25 | 5,168.86 | 5,168.86 | 5,168.86 | 5,168.86 | 0.0K |
| 12:30 | 5,168.86 | 5,168.86 | 5,168.86 | 5,168.86 | 0.0K |
| 12:35 | 5,168.86 | 5,168.86 | 5,168.86 | 5,168.86 | 0.0K |
| 12:40 | 5,168.86 | 5,168.86 | 5,168.86 | 5,168.86 | 0.0K |
| 12:45 | 5,168.86 | 5,168.86 | 5,168.86 | 5,168.86 | 0.0K |
| 12:50 | 5,168.86 | 5,168.86 | 5,168.86 | 5,168.86 | 0.0K |
| 12:55 | 5,168.86 | 5,168.86 | 5,168.86 | 5,168.86 | 0.0K |
| 13:00 | 5,171.19 | 5,171.19 | 5,156.90 | 5,157.26 | 247,711.5K |
| 13:05 | 5,157.04 | 5,167.18 | 5,157.04 | 5,162.99 | 145,818.9K |
| 13:10 | 5,161.44 | 5,161.44 | 5,145.31 | 5,145.31 | 210,015.1K |
| 13:15 | 5,144.74 | 5,151.67 | 5,143.19 | 5,145.19 | 158,476.5K |
| 13:20 | 5,144.79 | 5,155.17 | 5,144.48 | 5,151.97 | 116,251.0K |
| 13:25 | 5,151.90 | 5,151.90 | 5,142.52 | 5,142.74 | 154,515.9K |
| 13:30 | 5,142.13 | 5,143.99 | 5,129.99 | 5,136.82 | 210,674.7K |
| 13:35 | 5,137.55 | 5,148.67 | 5,137.55 | 5,148.67 | 147,666.1K |
| 13:40 | 5,148.67 | 5,159.83 | 5,148.67 | 5,159.67 | 128,442.1K |
| 13:45 | 5,159.33 | 5,159.47 | 5,150.14 | 5,151.14 | 99,033.4K |
| 13:50 | 5,150.76 | 5,152.07 | 5,145.90 | 5,149.71 | 102,296.9K |
| 13:55 | 5,148.81 | 5,157.31 | 5,147.63 | 5,157.05 | 95,154.9K |
| 14:00 | 5,156.54 | 5,162.60 | 5,154.11 | 5,158.79 | 123,116.3K |
| 14:05 | 5,158.58 | 5,161.06 | 5,152.76 | 5,154.86 | 105,033.1K |
| 14:10 | 5,155.56 | 5,156.63 | 5,150.35 | 5,154.67 | 114,153.9K |
| 14:15 | 5,154.64 | 5,155.10 | 5,148.34 | 5,150.03 | 123,591.0K |
| 14:20 | 5,150.15 | 5,154.86 | 5,150.15 | 5,152.41 | 128,795.0K |
| 14:25 | 5,152.59 | 5,166.65 | 5,152.59 | 5,164.43 | 182,500.4K |
| 14:30 | 5,164.14 | 5,171.12 | 5,155.79 | 5,159.47 | 152,587.2K |
| 14:35 | 5,159.77 | 5,160.04 | 5,152.60 | 5,153.04 | 127,089.5K |
| 14:40 | 5,152.61 | 5,154.99 | 5,149.03 | 5,154.56 | 171,020.6K |
| 14:45 | 5,154.64 | 5,155.35 | 5,149.81 | 5,149.81 | 185,165.7K |
| 14:50 | 5,149.59 | 5,149.59 | 5,142.03 | 5,142.39 | 276,134.3K |
| 14:55 | 5,142.32 | 5,142.32 | 5,140.53 | 5,141.15 | 141,167.1K |
| 15:00 | 5,141.23 | 5,141.23 | 5,140.80 | 5,140.80 | 102,339.5K |
| 15:05 | 5,140.80 | 5,140.80 | 5,140.80 | 5,140.80 | 0.0K |
| 15:10 | 5,140.80 | 5,140.80 | 5,140.80 | 5,140.80 | 0.0K |
| 15:15 | 5,140.80 | 5,140.80 | 5,140.80 | 5,140.80 | 0.0K |
| 15:20 | 5,140.80 | 5,140.80 | 5,140.80 | 5,140.80 | 0.0K |
| 15:25 | 5,140.80 | 5,140.80 | 5,140.80 | 5,140.80 | 0.0K |
| 15:30 | 5,140.80 | 5,140.80 | 5,140.80 | 5,140.80 | 0.0K |
| 15:35 | 5,140.80 | 5,140.80 | 5,140.80 | 5,140.80 | 0.0K |
| 15:40 | 5,140.80 | 5,140.80 | 5,140.80 | 5,140.80 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 5,116.82 | 5,139.37 | 5,038.23 | 5,041.67 | 9,277.3M |
| 2025-09-25 | 5,123.03 | 5,174.73 | 5,108.49 | 5,140.80 | 10,840.5M |
| 2025-09-24 | 4,976.34 | 5,119.60 | 4,967.54 | 5,118.97 | 9,764.8M |
| 2025-09-23 | 5,076.70 | 5,080.20 | 4,910.03 | 5,009.13 | 11,059.7M |
| 2025-09-22 | 5,026.67 | 5,048.97 | 4,986.80 | 5,048.97 | 10,017.7M |
| 2025-09-19 | 5,025.60 | 5,070.79 | 4,994.87 | 5,012.68 | 10,401.1M |
| 2025-09-18 | 5,067.57 | 5,139.78 | 4,963.24 | 5,026.45 | 13,309.3M |
| 2025-09-17 | 5,036.24 | 5,094.03 | 5,001.39 | 5,091.34 | 10,246.0M |
| 2025-09-16 | 5,014.28 | 5,039.55 | 4,945.99 | 5,038.53 | 10,207.4M |
| 2025-09-15 | 5,008.64 | 5,032.09 | 4,992.69 | 5,005.21 | 10,129.2M |
| 2025-09-12 | 4,979.65 | 5,042.86 | 4,975.83 | 4,998.04 | 12,228.5M |
| 2025-09-11 | 4,833.33 | 4,993.23 | 4,807.43 | 4,992.69 | 11,225.4M |
| 2025-09-10 | 4,779.50 | 4,841.22 | 4,750.71 | 4,819.84 | 8,640.6M |
| 2025-09-09 | 4,813.97 | 4,845.05 | 4,759.24 | 4,788.46 | 9,496.6M |
| 2025-09-08 | 4,814.10 | 4,844.08 | 4,775.62 | 4,844.08 | 11,094.2M |
| 2025-09-05 | 4,607.29 | 4,797.77 | 4,590.31 | 4,795.76 | 10,520.6M |
| 2025-09-04 | 4,745.76 | 4,780.90 | 4,528.54 | 4,593.81 | 11,333.5M |
| 2025-09-03 | 4,809.36 | 4,830.10 | 4,710.47 | 4,727.72 | 10,480.6M |
| 2025-09-02 | 4,908.93 | 4,915.63 | 4,753.16 | 4,793.09 | 12,284.2M |
| 2025-09-01 | 4,889.18 | 4,903.31 | 4,843.64 | 4,903.31 | 12,188.0M |
| 2025-08-29 | 4,811.89 | 4,875.43 | 4,786.37 | 4,845.07 | 12,090.1M |
| 2025-08-28 | 4,669.04 | 4,793.46 | 4,641.42 | 4,793.46 | 13,221.9M |
| 2025-08-27 | 4,745.80 | 4,832.38 | 4,681.54 | 4,681.54 | 14,983.2M |
| 2025-08-26 | 4,714.94 | 4,786.16 | 4,699.23 | 4,754.20 | 12,389.6M |
| 2025-08-25 | 4,672.90 | 4,743.01 | 4,654.40 | 4,729.58 | 14,162.9M |
| 2025-08-22 | 4,531.63 | 4,622.43 | 4,531.63 | 4,622.07 | 11,009.7M |
| 2025-08-21 | 4,557.41 | 4,573.00 | 4,511.08 | 4,531.96 | 10,281.8M |
| 2025-08-20 | 4,486.06 | 4,551.57 | 4,460.03 | 4,551.57 | 10,119.4M |
| 2025-08-19 | 4,519.84 | 4,550.04 | 4,495.23 | 4,514.60 | 10,882.3M |
| 2025-08-18 | 4,478.59 | 4,551.20 | 4,450.18 | 4,526.19 | 12,259.6M |
| 2025-08-15 | 4,350.54 | 4,451.58 | 4,350.54 | 4,448.26 | 9,779.5M |
| 2025-08-14 | 4,419.92 | 4,424.96 | 4,348.42 | 4,360.17 | 9,718.2M |
| 2025-08-13 | 4,352.50 | 4,427.56 | 4,348.24 | 4,423.59 | 9,013.2M |
| 2025-08-12 | 4,336.32 | 4,351.30 | 4,310.45 | 4,351.30 | 7,153.7M |
| 2025-08-11 | 4,289.71 | 4,349.72 | 4,289.71 | 4,337.88 | 7,309.0M |
| 2025-08-08 | 4,266.29 | 4,291.99 | 4,256.47 | 4,273.73 | 6,740.6M |
| 2025-08-07 | 4,291.96 | 4,305.02 | 4,246.73 | 4,280.63 | 7,834.2M |
| 2025-08-06 | 4,241.43 | 4,291.28 | 4,238.58 | 4,291.06 | 7,417.0M |
| 2025-08-05 | 4,232.55 | 4,247.65 | 4,221.61 | 4,246.64 | 6,440.9M |
| 2025-08-04 | 4,173.52 | 4,218.53 | 4,168.35 | 4,218.46 | 6,271.2M |
| 2025-08-01 | 4,197.28 | 4,224.17 | 4,162.62 | 4,193.13 | 6,846.9M |
| 2025-07-31 | 4,252.39 | 4,273.68 | 4,189.02 | 4,202.69 | 9,098.1M |
| 2025-07-30 | 4,286.58 | 4,296.23 | 4,223.84 | 4,256.32 | 8,102.4M |
| 2025-07-29 | 4,260.41 | 4,293.57 | 4,234.46 | 4,293.57 | 7,727.0M |
| 2025-07-28 | 4,243.43 | 4,273.13 | 4,217.10 | 4,271.60 | 8,820.1M |
| 2025-07-25 | 4,238.10 | 4,246.03 | 4,220.84 | 4,234.78 | 8,915.2M |
| 2025-07-24 | 4,168.11 | 4,234.00 | 4,168.11 | 4,234.00 | 9,694.1M |
| 2025-07-23 | 4,178.94 | 4,200.40 | 4,153.02 | 4,160.85 | 9,718.6M |
| 2025-07-22 | 4,156.23 | 4,185.22 | 4,142.94 | 4,182.50 | 9,563.5M |
| 2025-07-21 | 4,128.33 | 4,158.07 | 4,123.44 | 4,157.40 | 8,450.4M |
| 2025-07-18 | 4,123.68 | 4,139.17 | 4,098.45 | 4,117.71 | 6,664.2M |
| 2025-07-17 | 4,048.30 | 4,113.01 | 4,047.83 | 4,113.01 | 6,518.9M |
| 2025-07-16 | 4,046.78 | 4,077.33 | 4,032.34 | 4,044.62 | 6,210.9M |
| 2025-07-15 | 4,030.67 | 4,061.89 | 4,010.78 | 4,049.23 | 7,331.9M |
| 2025-07-14 | 4,035.83 | 4,047.98 | 4,018.12 | 4,028.35 | 6,929.8M |
| 2025-07-11 | 4,004.52 | 4,049.68 | 3,987.93 | 4,029.99 | 8,572.8M |
| 2025-07-10 | 3,988.87 | 4,018.45 | 3,978.70 | 4,004.34 | 7,317.0M |
| 2025-07-09 | 4,006.90 | 4,017.41 | 3,977.17 | 3,987.42 | 6,794.7M |
| 2025-07-08 | 3,930.37 | 4,001.82 | 3,930.37 | 3,999.51 | 6,820.1M |
| 2025-07-07 | 3,941.85 | 3,946.60 | 3,924.14 | 3,928.81 | 5,185.2M |
| 2025-07-04 | 3,966.37 | 3,990.46 | 3,939.71 | 3,949.99 | 6,552.0M |
| 2025-07-03 | 3,941.66 | 3,972.89 | 3,931.24 | 3,968.13 | 6,058.2M |
| 2025-07-02 | 3,951.85 | 3,951.85 | 3,921.01 | 3,935.54 | 6,769.4M |
| 2025-07-01 | 3,949.67 | 3,966.09 | 3,928.42 | 3,965.20 | 6,612.8M |
| 2025-06-30 | 3,921.56 | 3,950.64 | 3,914.87 | 3,949.54 | 6,883.3M |
| 2025-06-27 | 3,892.09 | 3,932.77 | 3,882.34 | 3,905.94 | 7,681.6M |
| 2025-06-26 | 3,896.19 | 3,917.10 | 3,877.09 | 3,880.20 | 7,170.6M |
| 2025-06-25 | 3,836.92 | 3,895.56 | 3,835.70 | 3,892.72 | 7,379.2M |
| 2025-06-24 | 3,762.01 | 3,828.24 | 3,762.01 | 3,828.03 | 5,998.3M |
| 2025-06-23 | 3,697.25 | 3,756.99 | 3,697.25 | 3,752.07 | 4,509.1M |
| 2025-06-20 | 3,743.12 | 3,760.30 | 3,716.72 | 3,718.52 | 4,267.3M |
| 2025-06-19 | 3,787.40 | 3,805.12 | 3,735.80 | 3,747.54 | 5,259.5M |
| 2025-06-18 | 3,783.86 | 3,799.14 | 3,766.60 | 3,794.53 | 4,645.1M |
| 2025-06-17 | 3,807.31 | 3,811.41 | 3,779.97 | 3,789.87 | 4,824.4M |
| 2025-06-16 | 3,768.36 | 3,806.01 | 3,768.36 | 3,803.90 | 5,191.2M |
| 2025-06-13 | 3,805.41 | 3,813.99 | 3,765.41 | 3,776.68 | 6,315.6M |
| 2025-06-12 | 3,807.07 | 3,828.41 | 3,795.56 | 3,818.22 | 4,878.6M |
| 2025-06-11 | 3,790.98 | 3,832.78 | 3,790.98 | 3,816.35 | 5,024.6M |
| 2025-06-10 | 3,825.07 | 3,826.74 | 3,762.42 | 3,790.39 | 5,590.3M |
| 2025-06-09 | 3,796.72 | 3,831.46 | 3,792.19 | 3,823.24 | 5,182.2M |
| 2025-06-06 | 3,787.26 | 3,794.32 | 3,779.74 | 3,787.59 | 4,426.3M |
| 2025-06-05 | 3,759.68 | 3,791.66 | 3,743.25 | 3,785.49 | 4,992.8M |
| 2025-06-04 | 3,722.62 | 3,764.37 | 3,722.62 | 3,759.76 | 4,878.8M |
| 2025-06-03 | 3,691.94 | 3,733.58 | 3,691.94 | 3,718.79 | 5,027.3M |
| 2025-05-30 | 3,733.30 | 3,734.17 | 3,703.40 | 3,709.62 | 4,604.8M |
| 2025-05-29 | 3,683.96 | 3,748.49 | 3,683.96 | 3,745.18 | 4,448.5M |
| 2025-05-28 | 3,700.66 | 3,706.93 | 3,679.31 | 3,684.12 | 3,591.2M |
| 2025-05-27 | 3,712.46 | 3,713.69 | 3,685.22 | 3,701.49 | 3,952.6M |
| 2025-05-26 | 3,702.87 | 3,734.59 | 3,700.10 | 3,717.33 | 3,866.8M |
| 2025-05-23 | 3,733.58 | 3,764.04 | 3,703.59 | 3,703.59 | 4,311.2M |
| 2025-05-22 | 3,766.08 | 3,776.39 | 3,734.83 | 3,736.11 | 4,170.1M |
| 2025-05-21 | 3,764.26 | 3,786.41 | 3,762.62 | 3,779.66 | 4,521.9M |
| 2025-05-20 | 3,747.09 | 3,780.47 | 3,736.53 | 3,770.82 | 4,997.7M |
| 2025-05-19 | 3,745.53 | 3,748.39 | 3,710.08 | 3,743.19 | 4,211.1M |
| 2025-05-16 | 3,732.80 | 3,757.39 | 3,732.80 | 3,741.87 | 4,070.9M |
| 2025-05-15 | 3,799.66 | 3,799.66 | 3,743.48 | 3,743.50 | 4,833.1M |
| 2025-05-14 | 3,793.44 | 3,835.62 | 3,775.57 | 3,809.76 | 5,648.4M |
| 2025-05-13 | 3,839.44 | 3,839.44 | 3,789.36 | 3,795.54 | 5,234.5M |
| 2025-05-12 | 3,778.71 | 3,808.82 | 3,771.11 | 3,808.60 | 5,324.5M |
| 2025-05-09 | 3,783.08 | 3,783.08 | 3,735.24 | 3,752.07 | 4,792.3M |
| 2025-05-08 | 3,750.28 | 3,789.57 | 3,746.05 | 3,784.15 | 5,176.4M |
| 2025-05-07 | 3,806.81 | 3,815.73 | 3,737.79 | 3,763.42 | 6,235.9M |
| 2025-05-06 | 3,709.97 | 3,761.80 | 3,705.27 | 3,761.80 | 6,099.5M |
| 2025-04-30 | 3,660.51 | 3,696.27 | 3,658.43 | 3,683.51 | 5,242.4M |
| 2025-04-29 | 3,639.93 | 3,667.28 | 3,630.66 | 3,658.13 | 4,645.5M |
| 2025-04-28 | 3,668.40 | 3,671.35 | 3,643.26 | 3,648.96 | 5,285.6M |
| 2025-04-25 | 3,658.91 | 3,696.89 | 3,650.04 | 3,671.98 | 5,596.8M |
| 2025-04-24 | 3,674.38 | 3,683.66 | 3,639.02 | 3,654.27 | 4,980.4M |
| 2025-04-23 | 3,687.27 | 3,705.77 | 3,664.43 | 3,681.29 | 5,351.1M |
| 2025-04-22 | 3,679.52 | 3,683.60 | 3,663.54 | 3,663.71 | 5,126.4M |
| 2025-04-21 | 3,624.28 | 3,690.19 | 3,607.92 | 3,686.61 | 5,119.9M |
| 2025-04-18 | 3,615.03 | 3,638.25 | 3,601.29 | 3,626.26 | 4,056.4M |
| 2025-04-17 | 3,598.80 | 3,656.11 | 3,598.04 | 3,618.81 | 4,429.3M |
| 2025-04-16 | 3,645.81 | 3,647.19 | 3,580.76 | 3,622.25 | 5,186.7M |
| 2025-04-15 | 3,675.38 | 3,678.41 | 3,634.57 | 3,656.42 | 4,839.7M |
| 2025-04-14 | 3,689.16 | 3,702.30 | 3,666.13 | 3,676.23 | 6,351.9M |
| 2025-04-11 | 3,593.20 | 3,676.53 | 3,591.39 | 3,644.64 | 6,868.3M |
| 2025-04-10 | 3,618.78 | 3,669.80 | 3,603.00 | 3,619.82 | 8,752.5M |
| 2025-04-09 | 3,422.23 | 3,559.99 | 3,347.68 | 3,541.97 | 9,894.6M |
| 2025-04-08 | 3,470.89 | 3,517.65 | 3,424.28 | 3,478.25 | 9,349.3M |
| 2025-04-07 | 3,629.96 | 3,669.92 | 3,424.46 | 3,473.97 | 8,808.5M |
| 2025-04-03 | 3,857.48 | 3,896.52 | 3,833.58 | 3,851.80 | 5,150.3M |
| 2025-04-02 | 3,889.38 | 3,924.17 | 3,888.94 | 3,898.38 | 3,863.4M |
| 2025-04-01 | 3,882.29 | 3,924.77 | 3,878.28 | 3,892.20 | 4,793.5M |
| 2025-03-31 | 3,902.56 | 3,911.43 | 3,832.69 | 3,875.06 | 5,502.1M |
| 2025-03-28 | 3,949.28 | 3,964.43 | 3,917.38 | 3,926.31 | 4,866.3M |
| 2025-03-27 | 3,928.77 | 3,979.57 | 3,902.05 | 3,951.74 | 4,923.4M |
| 2025-03-26 | 3,942.08 | 3,971.19 | 3,941.60 | 3,943.75 | 5,377.8M |
| 2025-03-25 | 3,972.71 | 3,991.01 | 3,932.74 | 3,945.93 | 5,675.0M |
| 2025-03-24 | 3,979.91 | 3,990.32 | 3,913.82 | 3,972.53 | 6,526.5M |
| 2025-03-21 | 4,029.46 | 4,055.10 | 3,966.77 | 3,979.09 | 6,411.1M |
| 2025-03-20 | 4,073.54 | 4,083.73 | 4,044.48 | 4,045.96 | 5,437.1M |
| 2025-03-19 | 4,102.10 | 4,102.93 | 4,062.61 | 4,077.39 | 5,734.8M |
| 2025-03-18 | 4,113.73 | 4,140.31 | 4,101.07 | 4,113.02 | 6,082.6M |
| 2025-03-17 | 4,107.32 | 4,115.55 | 4,088.60 | 4,100.53 | 6,978.4M |
| 2025-03-14 | 4,022.27 | 4,096.07 | 4,010.23 | 4,095.85 | 8,819.8M |
| 2025-03-13 | 4,051.83 | 4,064.10 | 3,988.62 | 4,020.47 | 7,048.2M |
| 2025-03-12 | 4,078.55 | 4,098.55 | 4,054.30 | 4,056.35 | 7,526.3M |
| 2025-03-11 | 3,992.55 | 4,061.62 | 3,990.27 | 4,061.62 | 7,113.2M |
| 2025-03-10 | 4,050.03 | 4,070.84 | 4,012.92 | 4,041.63 | 7,220.7M |
| 2025-03-07 | 4,037.71 | 4,074.07 | 4,017.87 | 4,039.56 | 8,413.2M |
| 2025-03-06 | 4,007.27 | 4,063.55 | 4,001.33 | 4,051.96 | 8,968.6M |
| 2025-03-05 | 3,973.71 | 3,990.00 | 3,944.86 | 3,986.90 | 6,489.1M |
| 2025-03-04 | 3,917.44 | 3,975.71 | 3,912.01 | 3,972.78 | 6,554.7M |
| 2025-03-03 | 3,933.27 | 4,005.99 | 3,914.08 | 3,947.52 | 8,329.3M |
| 2025-02-28 | 4,012.09 | 4,019.20 | 3,908.18 | 3,917.20 | 8,773.2M |
| 2025-02-27 | 4,056.95 | 4,063.03 | 3,972.51 | 4,033.61 | 9,745.7M |
| 2025-02-26 | 4,017.32 | 4,062.96 | 4,002.03 | 4,056.30 | 9,679.5M |
| 2025-02-25 | 4,000.56 | 4,058.32 | 3,989.81 | 4,012.02 | 9,836.4M |
| 2025-02-24 | 4,058.96 | 4,082.72 | 4,030.90 | 4,057.28 | 10,774.6M |
| 2025-02-21 | 3,985.22 | 4,057.28 | 3,976.00 | 4,051.69 | 11,362.0M |
| 2025-02-20 | 3,949.12 | 3,982.75 | 3,940.41 | 3,970.74 | 9,299.6M |
| 2025-02-19 | 3,869.97 | 3,948.54 | 3,866.47 | 3,948.36 | 9,150.1M |
| 2025-02-18 | 3,954.84 | 3,959.86 | 3,859.49 | 3,874.88 | 9,373.4M |
| 2025-02-17 | 3,988.21 | 3,991.53 | 3,928.66 | 3,958.60 | 9,415.1M |
| 2025-02-14 | 3,906.77 | 3,956.69 | 3,906.24 | 3,954.11 | 8,529.1M |
| 2025-02-13 | 3,929.39 | 3,946.53 | 3,897.88 | 3,904.88 | 8,991.3M |
| 2025-02-12 | 3,867.94 | 3,931.37 | 3,867.39 | 3,931.37 | 8,091.6M |
| 2025-02-11 | 3,903.77 | 3,903.77 | 3,856.91 | 3,873.60 | 7,430.1M |
| 2025-02-10 | 3,884.29 | 3,910.40 | 3,863.62 | 3,906.32 | 9,012.8M |
| 2025-02-07 | 3,810.27 | 3,902.97 | 3,800.24 | 3,865.34 | 9,945.1M |
| 2025-02-06 | 3,707.35 | 3,805.32 | 3,702.57 | 3,805.24 | 7,303.3M |
| 2025-02-05 | 3,728.30 | 3,731.49 | 3,692.69 | 3,711.96 | 6,240.6M |
| 2025-01-27 | 3,742.59 | 3,753.25 | 3,690.95 | 3,690.95 | 5,241.2M |
| 2025-01-24 | 3,673.36 | 3,737.02 | 3,672.96 | 3,731.20 | 5,750.3M |
| 2025-01-23 | 3,755.64 | 3,784.82 | 3,682.80 | 3,682.80 | 6,230.2M |
| 2025-01-22 | 3,713.55 | 3,725.53 | 3,690.96 | 3,717.30 | 4,815.4M |
| 2025-01-21 | 3,742.61 | 3,745.65 | 3,692.17 | 3,736.73 | 5,116.4M |
| 2025-01-20 | 3,720.70 | 3,755.75 | 3,711.07 | 3,723.52 | 5,467.6M |
| 2025-01-17 | 3,657.49 | 3,723.47 | 3,653.54 | 3,698.16 | 4,709.2M |
| 2025-01-16 | 3,670.24 | 3,731.17 | 3,643.72 | 3,671.64 | 5,451.4M |
| 2025-01-15 | 3,680.45 | 3,687.10 | 3,641.24 | 3,650.10 | 4,724.3M |
| 2025-01-14 | 3,569.99 | 3,695.00 | 3,552.30 | 3,687.98 | 6,422.7M |
| 2025-01-13 | 3,512.23 | 3,586.93 | 3,510.91 | 3,561.57 | 4,469.9M |
| 2025-01-10 | 3,600.10 | 3,639.93 | 3,548.78 | 3,548.78 | 4,911.3M |
| 2025-01-09 | 3,583.53 | 3,632.17 | 3,581.79 | 3,607.49 | 4,728.3M |
| 2025-01-08 | 3,599.96 | 3,624.80 | 3,505.49 | 3,598.29 | 5,961.8M |
| 2025-01-07 | 3,571.17 | 3,616.74 | 3,559.28 | 3,616.74 | 5,249.4M |
| 2025-01-06 | 3,562.43 | 3,609.96 | 3,537.96 | 3,568.06 | 5,420.9M |
| 2025-01-03 | 3,651.42 | 3,673.32 | 3,560.86 | 3,565.21 | 6,628.8M |
| 2025-01-02 | 3,767.96 | 3,772.77 | 3,615.43 | 3,648.04 | 7,033.7M |