5,747.38
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 5,444.57 | 5,453.04 | 5,370.58 | 5,371.05 | 3,842.4M |
| 2024-12-30 | 5,427.69 | 5,460.45 | 5,426.20 | 5,444.59 | 3,488.0M |
| 2024-12-27 | 5,406.42 | 5,451.49 | 5,398.24 | 5,432.11 | 3,255.0M |
| 2024-12-26 | 5,415.84 | 5,420.13 | 5,392.79 | 5,400.05 | 2,390.1M |
| 2024-12-25 | 5,445.56 | 5,447.93 | 5,386.28 | 5,421.18 | 2,543.1M |
| 2024-12-24 | 5,366.27 | 5,440.66 | 5,366.27 | 5,440.61 | 3,120.0M |
| 2024-12-23 | 5,386.89 | 5,423.01 | 5,366.99 | 5,367.93 | 3,663.5M |
| 2024-12-20 | 5,401.13 | 5,414.21 | 5,382.79 | 5,383.69 | 2,922.9M |
| 2024-12-19 | 5,390.62 | 5,413.81 | 5,360.45 | 5,405.74 | 2,719.9M |
| 2024-12-18 | 5,422.60 | 5,455.53 | 5,417.37 | 5,424.83 | 2,942.8M |
| 2024-12-17 | 5,417.72 | 5,454.69 | 5,394.54 | 5,407.68 | 3,063.7M |
| 2024-12-16 | 5,465.28 | 5,494.46 | 5,408.78 | 5,426.13 | 3,435.6M |
| 2024-12-13 | 5,556.39 | 5,556.39 | 5,464.34 | 5,465.57 | 7,429.1M |
| 2024-12-12 | 5,529.99 | 5,590.46 | 5,505.72 | 5,585.07 | 5,533.7M |
| 2024-12-11 | 5,474.43 | 5,541.91 | 5,473.81 | 5,528.01 | 5,199.3M |
| 2024-12-10 | 5,620.18 | 5,630.07 | 5,480.83 | 5,489.23 | 7,941.7M |
| 2024-12-09 | 5,479.35 | 5,505.69 | 5,426.95 | 5,455.53 | 4,942.9M |
| 2024-12-06 | 5,410.74 | 5,501.19 | 5,409.16 | 5,479.53 | 5,874.9M |
| 2024-12-05 | 5,389.51 | 5,422.66 | 5,373.21 | 5,413.85 | 4,000.1M |
| 2024-12-04 | 5,445.86 | 5,453.03 | 5,388.64 | 5,409.53 | 4,402.9M |
| 2024-12-03 | 5,452.13 | 5,475.80 | 5,414.82 | 5,462.54 | 4,807.7M |
| 2024-12-02 | 5,384.40 | 5,467.21 | 5,372.41 | 5,453.33 | 5,816.8M |
| 2024-11-29 | 5,324.07 | 5,439.57 | 5,320.35 | 5,392.43 | 5,817.0M |
| 2024-11-28 | 5,359.77 | 5,374.64 | 5,324.33 | 5,331.37 | 4,264.6M |
| 2024-11-27 | 5,266.33 | 5,362.74 | 5,222.51 | 5,362.74 | 4,742.4M |
| 2024-11-26 | 5,283.43 | 5,338.84 | 5,276.85 | 5,281.90 | 3,725.8M |
| 2024-11-25 | 5,301.34 | 5,333.92 | 5,240.01 | 5,291.03 | 4,942.5M |
| 2024-11-22 | 5,486.93 | 5,491.41 | 5,299.58 | 5,299.58 | 5,996.9M |
| 2024-11-21 | 5,486.66 | 5,515.14 | 5,460.13 | 5,497.74 | 5,414.2M |
| 2024-11-20 | 5,458.21 | 5,511.57 | 5,445.40 | 5,499.29 | 5,312.7M |
| 2024-11-19 | 5,440.24 | 5,473.41 | 5,363.77 | 5,473.41 | 6,496.2M |
| 2024-11-18 | 5,483.25 | 5,562.62 | 5,417.44 | 5,442.46 | 8,200.9M |
| 2024-11-15 | 5,534.18 | 5,564.52 | 5,447.71 | 5,447.71 | 6,760.5M |
| 2024-11-14 | 5,648.21 | 5,661.30 | 5,544.64 | 5,551.34 | 6,038.0M |
| 2024-11-13 | 5,634.03 | 5,673.85 | 5,587.68 | 5,651.87 | 6,328.1M |
| 2024-11-12 | 5,711.12 | 5,771.47 | 5,618.17 | 5,658.68 | 8,769.0M |
| 2024-11-11 | 5,687.59 | 5,706.25 | 5,616.88 | 5,706.25 | 8,565.2M |
| 2024-11-08 | 5,874.00 | 5,882.73 | 5,706.25 | 5,721.63 | 11,352.5M |
| 2024-11-07 | 5,576.37 | 5,812.08 | 5,567.29 | 5,812.08 | 13,095.9M |
| 2024-11-06 | 5,658.17 | 5,698.58 | 5,596.35 | 5,628.19 | 12,042.3M |
| 2024-11-05 | 5,494.83 | 5,647.28 | 5,474.06 | 5,639.58 | 11,287.1M |
| 2024-11-04 | 5,449.69 | 5,505.75 | 5,418.20 | 5,505.75 | 8,865.0M |
| 2024-11-01 | 5,439.23 | 5,511.73 | 5,401.24 | 5,438.80 | 11,230.6M |
| 2024-10-31 | 5,395.81 | 5,463.10 | 5,373.07 | 5,425.24 | 10,514.1M |
| 2024-10-30 | 5,364.99 | 5,421.27 | 5,348.04 | 5,393.33 | 7,636.3M |
| 2024-10-29 | 5,476.81 | 5,483.15 | 5,368.18 | 5,374.53 | 7,250.9M |
| 2024-10-28 | 5,399.56 | 5,458.94 | 5,379.75 | 5,458.94 | 7,659.0M |
| 2024-10-25 | 5,337.50 | 5,417.99 | 5,331.80 | 5,386.56 | 7,812.5M |
| 2024-10-24 | 5,351.50 | 5,358.84 | 5,292.95 | 5,321.52 | 5,711.0M |
| 2024-10-23 | 5,327.03 | 5,408.11 | 5,306.54 | 5,356.76 | 8,212.0M |
| 2024-10-22 | 5,237.45 | 5,308.30 | 5,229.30 | 5,307.46 | 7,025.3M |
| 2024-10-21 | 5,255.22 | 5,284.56 | 5,185.54 | 5,238.96 | 8,674.6M |
| 2024-10-18 | 5,087.22 | 5,347.50 | 5,061.55 | 5,240.61 | 10,423.5M |
| 2024-10-17 | 5,200.44 | 5,222.65 | 5,093.14 | 5,094.32 | 5,942.0M |
| 2024-10-16 | 5,110.77 | 5,239.99 | 5,110.70 | 5,175.17 | 6,444.0M |
| 2024-10-15 | 5,291.30 | 5,313.59 | 5,164.66 | 5,165.45 | 6,955.3M |
| 2024-10-14 | 5,254.34 | 5,331.91 | 5,181.10 | 5,309.49 | 8,592.0M |
| 2024-10-11 | 5,349.43 | 5,353.53 | 5,164.93 | 5,217.16 | 8,228.3M |
| 2024-10-10 | 5,407.98 | 5,510.83 | 5,282.29 | 5,375.18 | 12,261.7M |
| 2024-10-09 | 5,698.68 | 5,719.50 | 5,372.07 | 5,378.13 | 17,403.1M |
| 2024-10-08 | 6,126.14 | 6,126.14 | 5,602.04 | 5,816.67 | 16,853.3M |
| 2024-09-30 | 5,296.45 | 5,555.86 | 5,245.11 | 5,539.08 | 14,156.9M |
| 2024-09-27 | 4,943.95 | 5,118.93 | 4,922.91 | 5,077.28 | 10,909.3M |
| 2024-09-26 | 4,607.03 | 4,845.80 | 4,602.87 | 4,845.80 | 8,159.3M |
| 2024-09-25 | 4,619.98 | 4,724.45 | 4,611.80 | 4,620.76 | 7,270.4M |
| 2024-09-24 | 4,391.81 | 4,557.58 | 4,386.32 | 4,557.58 | 5,856.7M |
| 2024-09-23 | 4,348.21 | 4,384.34 | 4,341.23 | 4,359.68 | 2,442.3M |
| 2024-09-20 | 4,357.17 | 4,360.51 | 4,319.91 | 4,353.31 | 2,832.7M |
| 2024-09-19 | 4,314.70 | 4,395.40 | 4,283.88 | 4,365.71 | 3,640.1M |
| 2024-09-18 | 4,283.86 | 4,308.04 | 4,242.66 | 4,300.88 | 2,437.8M |
| 2024-09-13 | 4,311.97 | 4,336.97 | 4,287.57 | 4,287.57 | 2,733.4M |
| 2024-09-12 | 4,330.04 | 4,363.07 | 4,311.87 | 4,312.21 | 2,748.5M |
| 2024-09-11 | 4,346.64 | 4,360.12 | 4,313.75 | 4,331.77 | 2,640.2M |
| 2024-09-10 | 4,375.92 | 4,381.45 | 4,307.57 | 4,361.74 | 2,688.1M |
| 2024-09-09 | 4,397.73 | 4,409.98 | 4,358.72 | 4,375.51 | 3,151.8M |
| 2024-09-06 | 4,470.18 | 4,478.07 | 4,412.89 | 4,416.17 | 2,398.1M |
| 2024-09-05 | 4,442.89 | 4,465.62 | 4,438.70 | 4,455.28 | 2,211.1M |
| 2024-09-04 | 4,450.69 | 4,480.61 | 4,439.75 | 4,442.91 | 2,427.2M |
| 2024-09-03 | 4,440.64 | 4,493.52 | 4,440.64 | 4,468.91 | 2,751.7M |
| 2024-09-02 | 4,500.93 | 4,500.93 | 4,445.04 | 4,445.04 | 3,350.9M |
| 2024-08-30 | 4,447.00 | 4,563.49 | 4,428.58 | 4,505.45 | 4,389.2M |
| 2024-08-29 | 4,427.62 | 4,472.71 | 4,421.41 | 4,450.75 | 2,747.1M |
| 2024-08-28 | 4,434.59 | 4,454.78 | 4,423.00 | 4,437.48 | 2,373.4M |
| 2024-08-27 | 4,473.20 | 4,474.98 | 4,441.62 | 4,452.10 | 2,280.8M |
| 2024-08-26 | 4,487.80 | 4,494.90 | 4,464.97 | 4,486.28 | 2,504.5M |
| 2024-08-23 | 4,460.83 | 4,490.26 | 4,455.20 | 4,484.44 | 2,206.0M |
| 2024-08-22 | 4,500.64 | 4,509.91 | 4,462.93 | 4,468.89 | 2,365.8M |
| 2024-08-21 | 4,516.25 | 4,527.14 | 4,496.96 | 4,501.03 | 2,071.8M |
| 2024-08-20 | 4,592.02 | 4,594.07 | 4,516.10 | 4,529.08 | 2,528.8M |
| 2024-08-19 | 4,568.81 | 4,619.60 | 4,567.72 | 4,590.04 | 2,370.1M |
| 2024-08-16 | 4,606.63 | 4,608.83 | 4,566.97 | 4,575.95 | 2,298.5M |
| 2024-08-15 | 4,568.97 | 4,639.66 | 4,567.20 | 4,608.29 | 2,598.6M |
| 2024-08-14 | 4,625.01 | 4,625.01 | 4,575.22 | 4,575.22 | 1,957.0M |
| 2024-08-13 | 4,618.97 | 4,633.34 | 4,593.64 | 4,632.41 | 2,194.6M |
| 2024-08-12 | 4,619.71 | 4,642.19 | 4,610.13 | 4,619.04 | 2,144.7M |
| 2024-08-09 | 4,670.75 | 4,687.42 | 4,620.68 | 4,620.68 | 2,337.6M |
| 2024-08-08 | 4,625.48 | 4,690.06 | 4,617.16 | 4,661.55 | 2,481.5M |
| 2024-08-07 | 4,621.23 | 4,653.49 | 4,604.10 | 4,632.51 | 2,219.7M |
| 2024-08-06 | 4,629.67 | 4,654.22 | 4,592.92 | 4,626.31 | 2,692.2M |
| 2024-08-05 | 4,633.16 | 4,705.25 | 4,606.13 | 4,607.30 | 3,337.9M |
| 2024-08-02 | 4,657.89 | 4,702.69 | 4,644.78 | 4,651.00 | 2,662.3M |
| 2024-08-01 | 4,715.42 | 4,742.65 | 4,677.70 | 4,684.44 | 3,267.9M |
| 2024-07-31 | 4,585.54 | 4,722.16 | 4,575.24 | 4,720.76 | 4,547.4M |
| 2024-07-30 | 4,597.04 | 4,597.04 | 4,557.05 | 4,587.65 | 2,430.9M |
| 2024-07-29 | 4,644.93 | 4,644.93 | 4,602.74 | 4,608.23 | 2,279.1M |
| 2024-07-26 | 4,603.27 | 4,655.75 | 4,603.19 | 4,646.82 | 2,919.1M |
| 2024-07-25 | 4,565.54 | 4,612.92 | 4,556.75 | 4,593.07 | 2,767.0M |
| 2024-07-24 | 4,605.48 | 4,622.63 | 4,570.35 | 4,580.44 | 3,111.2M |
| 2024-07-23 | 4,714.69 | 4,714.69 | 4,613.21 | 4,613.21 | 2,918.7M |
| 2024-07-22 | 4,756.94 | 4,761.97 | 4,695.70 | 4,718.66 | 2,759.8M |
| 2024-07-19 | 4,734.56 | 4,762.39 | 4,720.78 | 4,755.19 | 2,710.3M |
| 2024-07-18 | 4,704.04 | 4,751.62 | 4,684.57 | 4,750.39 | 2,762.4M |
| 2024-07-17 | 4,724.66 | 4,737.83 | 4,700.97 | 4,724.81 | 2,892.5M |
| 2024-07-16 | 4,721.59 | 4,739.93 | 4,712.88 | 4,731.05 | 2,844.0M |
| 2024-07-15 | 4,733.86 | 4,746.57 | 4,719.03 | 4,731.83 | 3,194.6M |
| 2024-07-12 | 4,744.46 | 4,756.20 | 4,731.45 | 4,743.36 | 3,001.6M |
| 2024-07-11 | 4,703.51 | 4,750.66 | 4,691.85 | 4,749.14 | 3,778.5M |
| 2024-07-10 | 4,663.97 | 4,694.36 | 4,653.28 | 4,659.24 | 2,845.0M |
| 2024-07-09 | 4,631.91 | 4,695.24 | 4,593.58 | 4,683.56 | 3,123.0M |
| 2024-07-08 | 4,700.11 | 4,700.11 | 4,629.44 | 4,640.34 | 2,689.4M |
| 2024-07-05 | 4,684.01 | 4,709.62 | 4,655.17 | 4,705.16 | 2,399.4M |
| 2024-07-04 | 4,755.03 | 4,768.25 | 4,686.90 | 4,692.78 | 2,433.6M |
| 2024-07-03 | 4,775.83 | 4,789.22 | 4,748.73 | 4,750.95 | 2,400.1M |
| 2024-07-02 | 4,800.01 | 4,806.49 | 4,770.57 | 4,781.50 | 2,885.2M |
| 2024-07-01 | 4,743.12 | 4,809.14 | 4,738.74 | 4,802.65 | 2,867.6M |
| 2024-06-28 | 4,732.82 | 4,798.66 | 4,732.82 | 4,746.65 | 3,220.9M |
| 2024-06-27 | 4,787.28 | 4,789.90 | 4,742.19 | 4,745.08 | 2,505.3M |
| 2024-06-26 | 4,752.22 | 4,804.36 | 4,729.72 | 4,800.55 | 2,452.6M |
| 2024-06-25 | 4,761.19 | 4,800.77 | 4,742.10 | 4,768.45 | 2,894.5M |
| 2024-06-24 | 4,804.06 | 4,807.67 | 4,743.58 | 4,764.31 | 2,918.1M |
| 2024-06-21 | 4,813.56 | 4,855.78 | 4,810.93 | 4,826.38 | 2,660.7M |
| 2024-06-20 | 4,871.09 | 4,889.10 | 4,816.05 | 4,818.39 | 2,649.4M |
| 2024-06-19 | 4,919.71 | 4,919.71 | 4,878.56 | 4,879.76 | 2,264.5M |
| 2024-06-18 | 4,912.27 | 4,933.18 | 4,902.80 | 4,919.32 | 2,614.9M |
| 2024-06-17 | 4,918.19 | 4,938.83 | 4,905.00 | 4,914.67 | 3,102.3M |
| 2024-06-14 | 4,919.67 | 4,951.31 | 4,898.26 | 4,940.95 | 3,939.1M |
| 2024-06-13 | 4,991.31 | 4,991.31 | 4,923.83 | 4,936.37 | 3,202.9M |
| 2024-06-12 | 4,977.22 | 5,002.97 | 4,973.06 | 4,989.65 | 2,664.5M |
| 2024-06-11 | 4,999.63 | 5,007.46 | 4,960.38 | 4,989.94 | 2,904.6M |
| 2024-06-07 | 5,017.61 | 5,029.54 | 4,976.51 | 5,020.07 | 3,107.6M |
| 2024-06-06 | 5,045.18 | 5,054.01 | 4,988.80 | 5,001.15 | 3,313.4M |
| 2024-06-05 | 5,080.43 | 5,097.18 | 5,041.19 | 5,041.19 | 2,727.3M |
| 2024-06-04 | 5,026.27 | 5,095.30 | 5,011.53 | 5,089.24 | 3,130.3M |
| 2024-06-03 | 5,064.32 | 5,067.07 | 4,998.24 | 5,034.10 | 3,551.1M |
| 2024-05-31 | 5,092.73 | 5,108.09 | 5,070.34 | 5,070.34 | 2,822.7M |
| 2024-05-30 | 5,119.46 | 5,143.32 | 5,077.11 | 5,089.29 | 3,039.5M |
| 2024-05-29 | 5,104.28 | 5,152.12 | 5,099.26 | 5,125.40 | 3,106.3M |
| 2024-05-28 | 5,151.42 | 5,157.25 | 5,108.73 | 5,117.68 | 3,596.6M |
| 2024-05-27 | 5,126.94 | 5,162.82 | 5,112.03 | 5,161.35 | 3,143.1M |
| 2024-05-24 | 5,122.73 | 5,174.80 | 5,117.12 | 5,118.70 | 3,041.8M |
| 2024-05-23 | 5,206.40 | 5,206.40 | 5,121.33 | 5,133.63 | 3,646.4M |
| 2024-05-22 | 5,235.85 | 5,249.29 | 5,216.60 | 5,228.90 | 3,508.4M |
| 2024-05-21 | 5,261.13 | 5,266.21 | 5,219.44 | 5,239.72 | 3,355.0M |
| 2024-05-20 | 5,255.81 | 5,292.25 | 5,247.12 | 5,272.68 | 4,875.4M |
| 2024-05-17 | 5,180.13 | 5,246.08 | 5,173.34 | 5,245.36 | 3,847.5M |
| 2024-05-16 | 5,208.79 | 5,221.84 | 5,170.94 | 5,183.98 | 3,615.9M |
| 2024-05-15 | 5,253.95 | 5,257.60 | 5,195.80 | 5,200.15 | 3,067.5M |
| 2024-05-14 | 5,263.78 | 5,281.98 | 5,251.88 | 5,260.07 | 3,354.4M |
| 2024-05-13 | 5,246.51 | 5,285.03 | 5,213.37 | 5,270.11 | 3,512.2M |
| 2024-05-10 | 5,263.07 | 5,281.23 | 5,226.69 | 5,268.52 | 3,455.5M |
| 2024-05-09 | 5,191.20 | 5,274.52 | 5,191.20 | 5,260.26 | 3,779.1M |
| 2024-05-08 | 5,232.51 | 5,232.51 | 5,188.48 | 5,192.95 | 3,598.9M |
| 2024-05-07 | 5,247.12 | 5,253.95 | 5,223.45 | 5,239.40 | 4,555.2M |
| 2024-05-06 | 5,216.52 | 5,253.47 | 5,197.62 | 5,248.32 | 5,319.6M |
| 2024-04-30 | 5,181.78 | 5,201.51 | 5,166.90 | 5,166.90 | 4,805.0M |
| 2024-04-29 | 5,121.77 | 5,200.93 | 5,107.89 | 5,192.22 | 5,622.5M |
| 2024-04-26 | 5,031.84 | 5,119.31 | 5,027.16 | 5,115.44 | 4,774.6M |
| 2024-04-25 | 5,007.30 | 5,057.76 | 4,997.24 | 5,033.16 | 2,849.3M |
| 2024-04-24 | 4,997.41 | 5,024.84 | 4,975.19 | 5,024.84 | 3,080.1M |
| 2024-04-23 | 5,060.92 | 5,074.77 | 4,987.17 | 4,998.69 | 3,636.3M |
| 2024-04-22 | 5,112.64 | 5,142.81 | 5,069.36 | 5,073.88 | 3,833.2M |
| 2024-04-19 | 5,096.12 | 5,149.09 | 5,096.12 | 5,117.08 | 3,866.0M |
| 2024-04-18 | 5,085.21 | 5,171.23 | 5,077.83 | 5,116.39 | 4,609.5M |
| 2024-04-17 | 4,987.09 | 5,097.86 | 4,987.09 | 5,097.86 | 4,145.9M |
| 2024-04-16 | 5,052.80 | 5,086.02 | 4,976.00 | 4,981.57 | 4,294.5M |
| 2024-04-15 | 5,003.27 | 5,105.43 | 4,954.21 | 5,082.12 | 4,439.8M |
| 2024-04-12 | 5,042.72 | 5,058.34 | 4,997.87 | 5,007.02 | 3,609.3M |
| 2024-04-11 | 5,001.02 | 5,080.43 | 4,993.02 | 5,044.89 | 3,525.0M |
| 2024-04-10 | 5,066.84 | 5,075.02 | 5,003.10 | 5,036.86 | 3,554.6M |
| 2024-04-09 | 5,066.76 | 5,084.22 | 5,047.18 | 5,071.87 | 3,499.5M |
| 2024-04-08 | 5,105.45 | 5,134.08 | 5,065.19 | 5,067.78 | 4,846.1M |
| 2024-04-03 | 5,092.21 | 5,119.87 | 5,079.29 | 5,116.27 | 4,943.5M |
| 2024-04-02 | 5,097.24 | 5,114.66 | 5,080.24 | 5,102.86 | 4,930.7M |
| 2024-04-01 | 5,037.04 | 5,102.10 | 5,037.04 | 5,101.47 | 5,761.4M |
| 2024-03-29 | 4,938.20 | 5,011.24 | 4,937.38 | 5,010.02 | 3,113.4M |
| 2024-03-28 | 4,895.59 | 4,978.81 | 4,891.00 | 4,939.74 | 3,587.2M |
| 2024-03-27 | 4,969.46 | 4,975.30 | 4,901.60 | 4,901.62 | 3,316.5M |
| 2024-03-26 | 4,946.76 | 4,983.68 | 4,928.26 | 4,978.62 | 3,121.5M |
| 2024-03-25 | 4,970.75 | 5,019.23 | 4,948.46 | 4,950.49 | 3,271.1M |
| 2024-03-22 | 5,054.22 | 5,057.69 | 4,972.84 | 4,989.11 | 3,741.9M |
| 2024-03-21 | 5,085.66 | 5,092.94 | 5,044.81 | 5,063.64 | 3,502.2M |
| 2024-03-20 | 5,067.98 | 5,085.26 | 5,053.90 | 5,078.91 | 3,360.0M |
| 2024-03-19 | 5,092.72 | 5,122.49 | 5,072.97 | 5,074.27 | 4,053.3M |
| 2024-03-18 | 5,078.59 | 5,103.77 | 5,051.00 | 5,103.16 | 4,698.2M |
| 2024-03-15 | 5,000.64 | 5,063.23 | 4,985.33 | 5,062.87 | 4,305.8M |
| 2024-03-14 | 5,027.95 | 5,064.92 | 4,986.91 | 5,010.85 | 4,077.6M |
| 2024-03-13 | 5,051.09 | 5,052.90 | 5,005.86 | 5,024.46 | 3,568.5M |
| 2024-03-12 | 5,083.16 | 5,083.58 | 5,024.14 | 5,056.96 | 4,500.0M |
| 2024-03-11 | 5,028.90 | 5,076.00 | 5,018.96 | 5,075.03 | 4,238.2M |
| 2024-03-08 | 4,983.41 | 5,025.26 | 4,964.35 | 5,021.26 | 3,509.1M |
| 2024-03-07 | 5,001.64 | 5,057.16 | 4,982.48 | 4,982.48 | 4,088.0M |
| 2024-03-06 | 4,986.02 | 5,036.51 | 4,971.50 | 4,998.52 | 3,411.6M |
| 2024-03-05 | 4,979.93 | 5,012.50 | 4,970.35 | 4,999.44 | 3,886.8M |
| 2024-03-04 | 5,015.62 | 5,028.35 | 4,969.89 | 4,998.67 | 4,135.0M |
| 2024-03-01 | 5,017.64 | 5,036.71 | 4,992.77 | 5,020.67 | 4,830.3M |
| 2024-02-29 | 4,881.16 | 5,016.69 | 4,881.16 | 5,014.81 | 4,633.1M |
| 2024-02-28 | 4,972.31 | 5,022.99 | 4,908.79 | 4,908.79 | 5,440.9M |
| 2024-02-27 | 4,894.05 | 4,964.28 | 4,881.76 | 4,964.28 | 3,619.5M |
| 2024-02-26 | 4,934.69 | 4,954.50 | 4,895.28 | 4,906.93 | 3,865.9M |
| 2024-02-23 | 4,937.40 | 4,939.14 | 4,885.23 | 4,934.13 | 3,650.1M |
| 2024-02-22 | 4,899.90 | 4,932.48 | 4,884.49 | 4,931.99 | 3,371.7M |
| 2024-02-21 | 4,876.15 | 4,992.40 | 4,850.30 | 4,910.98 | 4,571.6M |
| 2024-02-20 | 4,871.11 | 4,907.49 | 4,839.09 | 4,900.38 | 3,464.9M |
| 2024-02-19 | 4,942.15 | 4,942.15 | 4,848.20 | 4,885.75 | 4,481.9M |
| 2024-02-08 | 4,882.26 | 5,012.80 | 4,872.89 | 4,901.93 | 5,621.2M |
| 2024-02-07 | 4,683.54 | 4,878.65 | 4,679.36 | 4,878.40 | 6,237.3M |
| 2024-02-06 | 4,366.19 | 4,693.61 | 4,362.39 | 4,684.60 | 5,173.0M |
| 2024-02-05 | 4,431.77 | 4,529.23 | 4,276.33 | 4,408.84 | 4,554.6M |
| 2024-02-02 | 4,548.62 | 4,592.74 | 4,350.84 | 4,465.17 | 3,816.9M |
| 2024-02-01 | 4,539.14 | 4,611.38 | 4,505.16 | 4,545.59 | 3,173.3M |
| 2024-01-31 | 4,616.16 | 4,657.83 | 4,548.93 | 4,567.60 | 3,166.7M |
| 2024-01-30 | 4,706.38 | 4,738.97 | 4,638.90 | 4,642.80 | 2,762.3M |
| 2024-01-29 | 4,782.28 | 4,804.46 | 4,735.30 | 4,735.30 | 3,129.7M |
| 2024-01-26 | 4,751.75 | 4,795.01 | 4,744.92 | 4,768.91 | 3,183.0M |
| 2024-01-25 | 4,648.07 | 4,766.57 | 4,634.61 | 4,765.58 | 3,545.8M |
| 2024-01-24 | 4,573.20 | 4,652.77 | 4,495.63 | 4,648.66 | 3,237.6M |
| 2024-01-23 | 4,495.85 | 4,575.79 | 4,445.79 | 4,553.92 | 2,830.5M |
| 2024-01-22 | 4,667.05 | 4,667.05 | 4,480.21 | 4,503.36 | 3,255.5M |
| 2024-01-19 | 4,692.74 | 4,715.66 | 4,664.94 | 4,677.07 | 2,411.0M |
| 2024-01-18 | 4,701.93 | 4,708.09 | 4,574.02 | 4,703.60 | 3,747.3M |
| 2024-01-17 | 4,815.50 | 4,815.50 | 4,727.34 | 4,727.34 | 2,339.2M |
| 2024-01-16 | 4,811.22 | 4,833.25 | 4,769.69 | 4,824.82 | 2,476.9M |
| 2024-01-15 | 4,829.30 | 4,854.74 | 4,805.49 | 4,817.44 | 1,912.0M |
| 2024-01-12 | 4,819.18 | 4,875.02 | 4,816.41 | 4,837.74 | 2,146.9M |
| 2024-01-11 | 4,792.62 | 4,846.35 | 4,786.19 | 4,825.32 | 2,276.7M |
| 2024-01-10 | 4,805.22 | 4,842.87 | 4,776.47 | 4,797.16 | 2,288.0M |
| 2024-01-09 | 4,797.37 | 4,830.09 | 4,775.72 | 4,817.34 | 2,730.9M |
| 2024-01-08 | 4,879.88 | 4,883.66 | 4,796.23 | 4,796.23 | 3,269.6M |
| 2024-01-05 | 4,910.36 | 4,943.48 | 4,867.15 | 4,885.88 | 2,748.1M |
| 2024-01-04 | 4,942.47 | 4,942.98 | 4,886.02 | 4,915.63 | 2,389.3M |
| 2024-01-03 | 4,931.95 | 4,953.18 | 4,922.59 | 4,947.24 | 2,479.1M |
| 2024-01-02 | 4,955.22 | 4,961.78 | 4,932.52 | 4,939.86 | 2,841.8M |