7,100.43
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 6,223.20 | 6,238.44 | 6,208.82 | 6,216.90 | 5,031.9M |
| 2022-12-29 | 6,192.66 | 6,238.88 | 6,177.16 | 6,202.95 | 5,335.4M |
| 2022-12-28 | 6,223.63 | 6,240.13 | 6,198.85 | 6,212.09 | 6,330.4M |
| 2022-12-27 | 6,184.20 | 6,244.65 | 6,170.55 | 6,239.12 | 5,752.7M |
| 2022-12-26 | 6,126.95 | 6,183.13 | 6,126.95 | 6,166.16 | 5,476.4M |
| 2022-12-23 | 6,092.96 | 6,147.41 | 6,085.15 | 6,118.98 | 4,750.1M |
| 2022-12-22 | 6,155.57 | 6,206.02 | 6,098.84 | 6,118.04 | 5,806.3M |
| 2022-12-21 | 6,146.25 | 6,166.44 | 6,098.91 | 6,122.97 | 4,652.7M |
| 2022-12-20 | 6,210.09 | 6,210.66 | 6,114.08 | 6,137.59 | 5,399.4M |
| 2022-12-19 | 6,347.45 | 6,368.14 | 6,205.29 | 6,227.49 | 6,823.3M |
| 2022-12-16 | 6,336.33 | 6,364.61 | 6,319.24 | 6,351.87 | 5,974.2M |
| 2022-12-15 | 6,380.12 | 6,397.25 | 6,348.18 | 6,371.00 | 6,151.0M |
| 2022-12-14 | 6,395.76 | 6,415.77 | 6,373.35 | 6,385.60 | 6,569.2M |
| 2022-12-13 | 6,415.54 | 6,415.68 | 6,374.45 | 6,392.91 | 6,598.8M |
| 2022-12-12 | 6,446.03 | 6,450.89 | 6,415.38 | 6,420.86 | 8,076.1M |
| 2022-12-09 | 6,399.65 | 6,468.54 | 6,375.87 | 6,459.05 | 10,093.5M |
| 2022-12-08 | 6,417.29 | 6,417.29 | 6,377.49 | 6,395.32 | 7,595.9M |
| 2022-12-07 | 6,401.48 | 6,468.26 | 6,376.90 | 6,426.00 | 8,923.7M |
| 2022-12-06 | 6,378.36 | 6,461.21 | 6,368.21 | 6,416.64 | 9,301.2M |
| 2022-12-05 | 6,393.18 | 6,412.36 | 6,366.29 | 6,397.17 | 10,833.7M |
| 2022-12-02 | 6,353.47 | 6,396.75 | 6,335.34 | 6,351.30 | 7,862.9M |
| 2022-12-01 | 6,364.31 | 6,404.42 | 6,354.77 | 6,362.13 | 10,762.7M |
| 2022-11-30 | 6,298.62 | 6,315.76 | 6,245.79 | 6,285.84 | 10,008.3M |
| 2022-11-29 | 6,187.35 | 6,319.48 | 6,187.35 | 6,306.60 | 10,210.9M |
| 2022-11-28 | 6,098.24 | 6,164.24 | 6,073.55 | 6,163.36 | 7,278.1M |
| 2022-11-25 | 6,204.53 | 6,214.72 | 6,163.94 | 6,191.52 | 6,571.3M |
| 2022-11-24 | 6,227.79 | 6,257.84 | 6,192.34 | 6,218.44 | 6,064.0M |
| 2022-11-23 | 6,231.22 | 6,239.53 | 6,139.28 | 6,206.82 | 6,664.4M |
| 2022-11-22 | 6,323.82 | 6,336.57 | 6,217.46 | 6,245.26 | 7,432.8M |
| 2022-11-21 | 6,304.55 | 6,341.35 | 6,257.67 | 6,339.04 | 7,679.1M |
| 2022-11-18 | 6,353.14 | 6,416.10 | 6,346.00 | 6,352.41 | 9,035.2M |
| 2022-11-17 | 6,310.58 | 6,353.22 | 6,269.45 | 6,353.22 | 8,208.4M |
| 2022-11-16 | 6,366.57 | 6,407.59 | 6,320.16 | 6,329.50 | 8,824.2M |
| 2022-11-15 | 6,242.84 | 6,369.12 | 6,220.61 | 6,369.12 | 10,933.4M |
| 2022-11-14 | 6,239.33 | 6,307.70 | 6,222.32 | 6,247.59 | 10,938.6M |
| 2022-11-11 | 6,293.77 | 6,312.45 | 6,218.22 | 6,222.00 | 12,302.5M |
| 2022-11-10 | 6,153.43 | 6,171.26 | 6,103.62 | 6,136.54 | 6,988.4M |
| 2022-11-09 | 6,202.24 | 6,248.19 | 6,185.63 | 6,188.36 | 6,665.7M |
| 2022-11-08 | 6,236.98 | 6,236.98 | 6,160.00 | 6,200.18 | 7,270.2M |
| 2022-11-07 | 6,228.22 | 6,267.38 | 6,198.45 | 6,238.91 | 9,448.4M |
| 2022-11-04 | 6,079.92 | 6,263.15 | 6,079.92 | 6,233.16 | 10,742.6M |
| 2022-11-03 | 6,009.24 | 6,092.48 | 6,001.90 | 6,077.84 | 7,424.8M |
| 2022-11-02 | 5,957.24 | 6,123.88 | 5,946.11 | 6,072.80 | 9,749.0M |
| 2022-11-01 | 5,822.91 | 5,980.19 | 5,791.47 | 5,979.94 | 9,265.2M |
| 2022-10-31 | 5,773.45 | 5,870.02 | 5,750.78 | 5,813.47 | 8,922.4M |
| 2022-10-28 | 5,955.32 | 5,983.96 | 5,812.61 | 5,831.51 | 8,479.0M |
| 2022-10-27 | 6,056.19 | 6,074.90 | 6,013.51 | 6,018.68 | 8,279.1M |
| 2022-10-26 | 5,927.28 | 6,103.75 | 5,927.28 | 6,048.18 | 8,441.7M |
| 2022-10-25 | 5,918.84 | 5,977.94 | 5,841.92 | 5,909.66 | 7,368.1M |
| 2022-10-24 | 6,079.71 | 6,146.73 | 5,926.06 | 5,954.92 | 7,820.1M |
| 2022-10-21 | 6,103.03 | 6,126.07 | 6,053.49 | 6,080.70 | 5,764.8M |
| 2022-10-20 | 6,071.08 | 6,201.69 | 6,045.75 | 6,110.59 | 6,642.5M |
| 2022-10-19 | 6,191.69 | 6,192.87 | 6,108.57 | 6,108.57 | 6,388.4M |
| 2022-10-18 | 6,218.74 | 6,259.98 | 6,163.35 | 6,214.85 | 6,926.1M |
| 2022-10-17 | 6,148.97 | 6,205.98 | 6,137.90 | 6,199.31 | 7,600.8M |
| 2022-10-14 | 5,998.99 | 6,183.58 | 5,998.99 | 6,159.22 | 8,502.0M |
| 2022-10-13 | 5,891.01 | 6,000.71 | 5,877.64 | 5,951.54 | 6,970.3M |
| 2022-10-12 | 5,819.24 | 5,930.67 | 5,701.27 | 5,930.54 | 7,660.1M |
| 2022-10-11 | 5,844.11 | 5,851.12 | 5,776.48 | 5,825.34 | 5,388.2M |
| 2022-10-10 | 5,974.30 | 5,983.07 | 5,829.42 | 5,848.91 | 6,029.4M |
| 2022-09-30 | 6,003.30 | 6,040.20 | 5,965.70 | 5,966.55 | 5,308.3M |
| 2022-09-29 | 6,034.92 | 6,083.74 | 5,974.25 | 6,001.64 | 5,546.3M |
| 2022-09-28 | 6,077.42 | 6,088.90 | 5,978.07 | 5,978.07 | 5,884.1M |
| 2022-09-27 | 5,960.16 | 6,096.43 | 5,952.99 | 6,096.43 | 6,165.9M |
| 2022-09-26 | 5,927.72 | 6,042.26 | 5,916.08 | 5,943.64 | 6,133.6M |
| 2022-09-23 | 6,034.59 | 6,054.20 | 5,910.70 | 5,970.02 | 6,323.7M |
| 2022-09-22 | 6,043.48 | 6,112.85 | 6,033.81 | 6,038.24 | 6,034.0M |
| 2022-09-21 | 6,122.17 | 6,122.17 | 6,044.39 | 6,089.27 | 6,179.7M |
| 2022-09-20 | 6,133.66 | 6,170.66 | 6,108.51 | 6,134.54 | 5,613.7M |
| 2022-09-19 | 6,142.89 | 6,158.51 | 6,066.50 | 6,098.80 | 6,268.1M |
| 2022-09-16 | 6,285.05 | 6,296.99 | 6,147.50 | 6,147.50 | 8,526.5M |
| 2022-09-15 | 6,446.38 | 6,451.91 | 6,248.65 | 6,300.80 | 8,592.3M |
| 2022-09-14 | 6,393.43 | 6,442.69 | 6,381.91 | 6,424.38 | 6,546.6M |
| 2022-09-13 | 6,477.02 | 6,505.00 | 6,466.27 | 6,481.92 | 7,005.6M |
| 2022-09-09 | 6,388.63 | 6,458.18 | 6,376.44 | 6,453.98 | 7,347.7M |
| 2022-09-08 | 6,413.43 | 6,420.41 | 6,370.04 | 6,374.58 | 6,503.5M |
| 2022-09-07 | 6,388.30 | 6,434.10 | 6,376.83 | 6,406.25 | 6,916.4M |
| 2022-09-06 | 6,365.38 | 6,415.82 | 6,339.99 | 6,414.69 | 7,140.0M |
| 2022-09-05 | 6,371.04 | 6,375.46 | 6,321.48 | 6,355.34 | 6,292.7M |
| 2022-09-02 | 6,384.02 | 6,393.61 | 6,343.68 | 6,372.76 | 6,169.1M |
| 2022-09-01 | 6,398.14 | 6,449.89 | 6,362.90 | 6,372.04 | 7,084.4M |
| 2022-08-31 | 6,450.61 | 6,482.75 | 6,367.37 | 6,410.47 | 9,311.8M |
| 2022-08-30 | 6,473.34 | 6,485.74 | 6,427.47 | 6,467.52 | 7,302.0M |
| 2022-08-29 | 6,409.35 | 6,488.41 | 6,397.00 | 6,478.21 | 7,171.0M |
| 2022-08-26 | 6,526.71 | 6,568.59 | 6,474.48 | 6,485.74 | 8,052.7M |
| 2022-08-25 | 6,507.36 | 6,534.82 | 6,428.39 | 6,519.52 | 9,034.1M |
| 2022-08-24 | 6,644.73 | 6,650.05 | 6,481.05 | 6,487.71 | 10,561.5M |
| 2022-08-23 | 6,675.89 | 6,680.86 | 6,632.10 | 6,647.66 | 8,358.2M |
| 2022-08-22 | 6,605.73 | 6,694.30 | 6,580.77 | 6,692.85 | 9,246.2M |
| 2022-08-19 | 6,675.56 | 6,701.75 | 6,625.39 | 6,625.39 | 10,062.4M |
| 2022-08-18 | 6,706.83 | 6,706.83 | 6,666.30 | 6,683.48 | 9,416.4M |
| 2022-08-17 | 6,683.85 | 6,731.49 | 6,626.70 | 6,724.57 | 10,599.8M |
| 2022-08-16 | 6,677.09 | 6,705.80 | 6,654.94 | 6,672.35 | 8,641.2M |
| 2022-08-15 | 6,678.20 | 6,702.37 | 6,654.20 | 6,677.29 | 8,904.5M |
| 2022-08-12 | 6,700.67 | 6,732.55 | 6,680.06 | 6,699.65 | 9,166.1M |
| 2022-08-11 | 6,604.66 | 6,705.50 | 6,596.22 | 6,705.43 | 10,335.3M |
| 2022-08-10 | 6,594.01 | 6,626.89 | 6,544.22 | 6,570.31 | 7,753.5M |
| 2022-08-09 | 6,598.17 | 6,604.09 | 6,562.12 | 6,602.65 | 7,363.1M |
| 2022-08-08 | 6,586.06 | 6,614.94 | 6,571.19 | 6,612.35 | 7,842.8M |
| 2022-08-05 | 6,478.14 | 6,592.59 | 6,467.12 | 6,590.52 | 8,604.9M |
| 2022-08-04 | 6,449.93 | 6,475.70 | 6,385.21 | 6,462.75 | 7,285.8M |
| 2022-08-03 | 6,472.47 | 6,549.87 | 6,401.37 | 6,414.35 | 10,005.4M |
| 2022-08-02 | 6,563.97 | 6,563.97 | 6,401.07 | 6,468.34 | 12,165.6M |
| 2022-08-01 | 6,561.69 | 6,633.18 | 6,513.08 | 6,632.06 | 8,728.3M |
| 2022-07-29 | 6,673.39 | 6,673.39 | 6,556.24 | 6,567.48 | 9,558.1M |
| 2022-07-28 | 6,675.97 | 6,720.53 | 6,658.42 | 6,669.09 | 9,600.1M |
| 2022-07-27 | 6,630.59 | 6,661.92 | 6,619.18 | 6,645.25 | 7,321.8M |
| 2022-07-26 | 6,608.06 | 6,663.16 | 6,573.28 | 6,646.86 | 7,520.3M |
| 2022-07-25 | 6,642.43 | 6,657.38 | 6,577.35 | 6,597.86 | 8,313.5M |
| 2022-07-22 | 6,730.44 | 6,745.60 | 6,590.91 | 6,639.09 | 8,780.0M |
| 2022-07-21 | 6,758.83 | 6,793.40 | 6,718.04 | 6,718.04 | 9,763.3M |
| 2022-07-20 | 6,736.33 | 6,788.82 | 6,734.20 | 6,770.54 | 8,798.0M |
| 2022-07-19 | 6,702.86 | 6,724.50 | 6,658.56 | 6,716.43 | 8,631.2M |
| 2022-07-18 | 6,645.40 | 6,713.61 | 6,576.74 | 6,705.83 | 9,761.2M |
| 2022-07-15 | 6,717.55 | 6,773.36 | 6,627.05 | 6,627.05 | 10,549.5M |
| 2022-07-14 | 6,703.74 | 6,791.23 | 6,693.12 | 6,745.92 | 9,753.8M |
| 2022-07-13 | 6,709.53 | 6,745.30 | 6,652.37 | 6,711.20 | 9,683.1M |
| 2022-07-12 | 6,799.98 | 6,813.16 | 6,702.47 | 6,704.51 | 9,223.5M |
| 2022-07-11 | 6,883.51 | 6,883.51 | 6,753.46 | 6,803.39 | 9,978.3M |
| 2022-07-08 | 6,958.50 | 6,983.17 | 6,905.12 | 6,907.45 | 10,237.6M |
| 2022-07-07 | 6,926.91 | 6,961.85 | 6,859.23 | 6,931.15 | 11,123.5M |
| 2022-07-06 | 7,003.52 | 7,024.12 | 6,869.37 | 6,928.79 | 11,275.7M |
| 2022-07-05 | 7,094.45 | 7,113.22 | 6,935.71 | 7,022.82 | 11,919.8M |
| 2022-07-04 | 6,956.01 | 7,076.56 | 6,917.84 | 7,076.56 | 10,801.0M |
| 2022-07-01 | 6,997.88 | 7,007.76 | 6,928.71 | 6,960.53 | 9,879.5M |
| 2022-06-30 | 6,892.60 | 7,037.53 | 6,892.60 | 6,994.82 | 11,069.3M |
| 2022-06-29 | 6,974.77 | 7,030.54 | 6,877.33 | 6,880.92 | 13,159.2M |
| 2022-06-28 | 6,926.21 | 6,998.29 | 6,860.30 | 6,992.38 | 11,954.3M |
| 2022-06-27 | 6,872.15 | 6,969.36 | 6,872.15 | 6,924.32 | 11,359.9M |
| 2022-06-24 | 6,775.22 | 6,859.72 | 6,769.03 | 6,848.29 | 10,476.0M |
| 2022-06-23 | 6,658.00 | 6,765.69 | 6,606.76 | 6,765.69 | 10,477.3M |
| 2022-06-22 | 6,782.56 | 6,783.98 | 6,653.56 | 6,657.26 | 9,493.3M |
| 2022-06-21 | 6,822.11 | 6,861.29 | 6,718.66 | 6,779.26 | 10,626.9M |
| 2022-06-20 | 6,773.47 | 6,862.08 | 6,748.40 | 6,825.96 | 11,144.0M |
| 2022-06-17 | 6,608.17 | 6,749.25 | 6,573.26 | 6,739.02 | 10,927.3M |
| 2022-06-16 | 6,626.01 | 6,716.44 | 6,626.01 | 6,653.61 | 12,524.1M |
| 2022-06-15 | 6,577.71 | 6,729.64 | 6,577.71 | 6,619.17 | 15,935.8M |
| 2022-06-14 | 6,477.62 | 6,569.89 | 6,374.96 | 6,569.05 | 11,712.6M |
| 2022-06-13 | 6,499.63 | 6,567.00 | 6,483.35 | 6,547.47 | 10,915.0M |
| 2022-06-10 | 6,419.09 | 6,557.61 | 6,412.53 | 6,552.97 | 11,071.4M |
| 2022-06-09 | 6,571.23 | 6,574.68 | 6,438.88 | 6,470.44 | 9,830.0M |
| 2022-06-08 | 6,541.85 | 6,603.82 | 6,488.27 | 6,579.85 | 10,291.1M |
| 2022-06-07 | 6,528.59 | 6,558.00 | 6,488.57 | 6,539.13 | 9,618.7M |
| 2022-06-06 | 6,393.34 | 6,530.89 | 6,378.34 | 6,529.51 | 11,273.2M |
| 2022-06-02 | 6,355.70 | 6,403.83 | 6,328.20 | 6,399.95 | 8,498.0M |
| 2022-06-01 | 6,376.26 | 6,416.69 | 6,336.19 | 6,378.53 | 8,359.5M |
| 2022-05-31 | 6,251.04 | 6,390.99 | 6,216.15 | 6,384.23 | 9,556.7M |
| 2022-05-30 | 6,212.56 | 6,258.70 | 6,174.54 | 6,257.92 | 7,575.4M |
| 2022-05-27 | 6,239.72 | 6,278.33 | 6,148.59 | 6,188.59 | 7,906.9M |
| 2022-05-26 | 6,167.95 | 6,241.16 | 6,077.38 | 6,215.15 | 8,913.4M |
| 2022-05-25 | 6,106.87 | 6,168.25 | 6,097.63 | 6,168.25 | 7,144.5M |
| 2022-05-24 | 6,325.59 | 6,325.59 | 6,111.97 | 6,111.97 | 10,267.1M |
| 2022-05-23 | 6,339.83 | 6,341.93 | 6,287.38 | 6,330.80 | 9,362.1M |
| 2022-05-20 | 6,231.73 | 6,328.10 | 6,231.73 | 6,328.10 | 10,929.7M |
| 2022-05-19 | 6,087.20 | 6,202.10 | 6,076.77 | 6,202.10 | 8,488.2M |
| 2022-05-18 | 6,199.97 | 6,228.16 | 6,159.80 | 6,182.60 | 7,659.6M |
| 2022-05-17 | 6,168.46 | 6,194.52 | 6,105.60 | 6,194.52 | 7,788.9M |
| 2022-05-16 | 6,247.42 | 6,262.34 | 6,147.91 | 6,170.45 | 8,396.1M |
| 2022-05-13 | 6,202.78 | 6,224.04 | 6,148.91 | 6,204.49 | 7,974.6M |
| 2022-05-12 | 6,128.86 | 6,212.10 | 6,114.26 | 6,176.27 | 8,137.6M |
| 2022-05-11 | 6,131.49 | 6,286.03 | 6,124.15 | 6,171.33 | 11,832.0M |
| 2022-05-10 | 5,984.95 | 6,135.46 | 5,962.79 | 6,125.19 | 9,255.5M |
| 2022-05-09 | 6,041.35 | 6,097.71 | 6,018.55 | 6,068.58 | 6,836.3M |
| 2022-05-06 | 6,046.38 | 6,122.91 | 6,026.15 | 6,064.43 | 8,601.8M |
| 2022-05-05 | 6,119.26 | 6,231.15 | 6,106.97 | 6,185.30 | 10,280.0M |
| 2022-04-29 | 5,934.79 | 6,135.61 | 5,915.61 | 6,127.68 | 11,692.7M |
| 2022-04-28 | 5,903.26 | 5,956.10 | 5,829.47 | 5,903.04 | 9,826.6M |
| 2022-04-27 | 5,673.22 | 5,933.49 | 5,659.65 | 5,931.11 | 11,418.9M |
| 2022-04-26 | 5,850.55 | 5,933.96 | 5,725.33 | 5,735.79 | 10,475.8M |
| 2022-04-25 | 6,096.79 | 6,105.45 | 5,834.47 | 5,834.47 | 10,824.1M |
| 2022-04-22 | 6,165.70 | 6,246.22 | 6,090.94 | 6,192.61 | 8,244.4M |
| 2022-04-21 | 6,344.23 | 6,399.19 | 6,181.46 | 6,200.05 | 9,168.9M |
| 2022-04-20 | 6,446.61 | 6,487.75 | 6,356.62 | 6,377.00 | 8,427.7M |
| 2022-04-19 | 6,493.06 | 6,521.34 | 6,426.75 | 6,458.64 | 7,840.4M |
| 2022-04-18 | 6,445.64 | 6,516.73 | 6,397.84 | 6,502.38 | 7,890.7M |
| 2022-04-15 | 6,485.68 | 6,548.14 | 6,450.99 | 6,499.39 | 9,318.9M |
| 2022-04-14 | 6,446.84 | 6,553.04 | 6,435.42 | 6,518.74 | 8,800.4M |
| 2022-04-13 | 6,484.37 | 6,502.31 | 6,410.62 | 6,410.62 | 8,639.5M |
| 2022-04-12 | 6,403.69 | 6,534.35 | 6,355.09 | 6,534.35 | 9,601.1M |
| 2022-04-11 | 6,563.68 | 6,563.68 | 6,378.37 | 6,402.31 | 9,916.2M |
| 2022-04-08 | 6,613.95 | 6,620.84 | 6,492.69 | 6,587.96 | 10,016.3M |
| 2022-04-07 | 6,686.49 | 6,746.78 | 6,607.18 | 6,607.18 | 10,086.1M |
| 2022-04-06 | 6,712.77 | 6,735.46 | 6,655.64 | 6,715.31 | 10,429.4M |
| 2022-04-01 | 6,635.40 | 6,727.00 | 6,598.96 | 6,710.21 | 9,474.2M |
| 2022-03-31 | 6,705.75 | 6,735.91 | 6,661.69 | 6,672.53 | 9,828.6M |
| 2022-03-30 | 6,592.72 | 6,727.14 | 6,577.88 | 6,727.14 | 10,438.2M |
| 2022-03-29 | 6,610.67 | 6,636.39 | 6,549.37 | 6,567.43 | 8,041.9M |
| 2022-03-28 | 6,570.68 | 6,636.98 | 6,502.15 | 6,591.22 | 8,200.1M |
| 2022-03-25 | 6,733.23 | 6,749.27 | 6,623.36 | 6,623.36 | 8,172.7M |
| 2022-03-24 | 6,737.92 | 6,764.74 | 6,675.25 | 6,726.01 | 8,418.5M |
| 2022-03-23 | 6,741.76 | 6,800.35 | 6,707.51 | 6,774.81 | 8,295.8M |
| 2022-03-22 | 6,736.29 | 6,779.22 | 6,684.27 | 6,727.02 | 8,703.0M |
| 2022-03-21 | 6,739.90 | 6,782.52 | 6,681.02 | 6,755.29 | 9,570.8M |
| 2022-03-18 | 6,637.94 | 6,722.46 | 6,612.78 | 6,709.06 | 8,900.2M |
| 2022-03-17 | 6,589.78 | 6,779.51 | 6,589.33 | 6,667.32 | 11,689.7M |
| 2022-03-16 | 6,427.08 | 6,514.66 | 6,148.86 | 6,491.09 | 12,016.4M |
| 2022-03-15 | 6,619.23 | 6,628.95 | 6,319.13 | 6,319.13 | 11,642.9M |
| 2022-03-14 | 6,829.86 | 6,857.52 | 6,683.88 | 6,683.88 | 8,635.6M |
| 2022-03-11 | 6,702.79 | 6,875.77 | 6,642.72 | 6,871.07 | 9,563.3M |
| 2022-03-10 | 6,814.04 | 6,838.46 | 6,764.61 | 6,790.74 | 9,527.8M |
| 2022-03-09 | 6,811.87 | 6,837.28 | 6,408.42 | 6,665.48 | 11,934.9M |
| 2022-03-08 | 7,039.98 | 7,069.07 | 6,780.47 | 6,797.07 | 10,965.7M |
| 2022-03-07 | 7,229.07 | 7,229.07 | 7,006.83 | 7,034.79 | 9,899.4M |
| 2022-03-04 | 7,236.57 | 7,313.17 | 7,221.06 | 7,245.99 | 8,844.5M |
| 2022-03-03 | 7,349.45 | 7,356.23 | 7,268.65 | 7,277.62 | 9,169.8M |
| 2022-03-02 | 7,330.52 | 7,330.52 | 7,276.62 | 7,321.35 | 7,632.7M |
| 2022-03-01 | 7,363.77 | 7,377.35 | 7,320.90 | 7,362.83 | 8,260.6M |
| 2022-02-28 | 7,336.22 | 7,356.44 | 7,249.82 | 7,356.44 | 8,310.0M |
| 2022-02-25 | 7,298.84 | 7,408.94 | 7,298.84 | 7,331.62 | 8,775.1M |
| 2022-02-24 | 7,390.74 | 7,406.34 | 7,167.02 | 7,244.33 | 12,055.7M |
| 2022-02-23 | 7,330.46 | 7,426.61 | 7,330.46 | 7,424.75 | 8,768.1M |
| 2022-02-22 | 7,398.84 | 7,398.84 | 7,281.20 | 7,321.34 | 8,638.3M |
| 2022-02-21 | 7,426.87 | 7,449.83 | 7,404.77 | 7,446.54 | 8,468.4M |
| 2022-02-18 | 7,324.93 | 7,415.51 | 7,311.05 | 7,415.51 | 7,378.6M |
| 2022-02-17 | 7,362.05 | 7,386.33 | 7,328.42 | 7,362.88 | 7,152.8M |
| 2022-02-16 | 7,375.97 | 7,386.66 | 7,343.26 | 7,364.49 | 6,407.9M |
| 2022-02-15 | 7,264.44 | 7,351.51 | 7,253.75 | 7,351.51 | 7,010.6M |
| 2022-02-14 | 7,273.91 | 7,323.79 | 7,225.01 | 7,259.28 | 8,685.7M |
| 2022-02-11 | 7,409.26 | 7,427.32 | 7,304.72 | 7,314.90 | 9,224.5M |
| 2022-02-10 | 7,434.07 | 7,455.96 | 7,392.54 | 7,430.53 | 8,746.0M |
| 2022-02-09 | 7,320.76 | 7,439.44 | 7,309.12 | 7,431.59 | 9,193.8M |
| 2022-02-08 | 7,311.71 | 7,325.73 | 7,178.98 | 7,325.73 | 8,529.6M |
| 2022-02-07 | 7,317.54 | 7,355.89 | 7,289.44 | 7,315.67 | 8,388.9M |
| 2022-01-28 | 7,326.00 | 7,331.74 | 7,176.08 | 7,228.73 | 7,559.5M |
| 2022-01-27 | 7,453.94 | 7,453.94 | 7,264.42 | 7,266.26 | 7,550.9M |
| 2022-01-26 | 7,447.69 | 7,497.58 | 7,377.88 | 7,462.72 | 7,152.4M |
| 2022-01-25 | 7,634.23 | 7,654.21 | 7,431.28 | 7,431.28 | 8,865.5M |
| 2022-01-24 | 7,618.09 | 7,685.06 | 7,601.01 | 7,660.87 | 7,361.8M |
| 2022-01-21 | 7,786.05 | 7,786.07 | 7,657.86 | 7,672.09 | 8,917.5M |
| 2022-01-20 | 7,823.45 | 7,872.36 | 7,784.58 | 7,813.91 | 10,658.8M |
| 2022-01-19 | 7,864.76 | 7,891.71 | 7,783.69 | 7,822.48 | 9,324.9M |
| 2022-01-18 | 7,889.08 | 7,902.57 | 7,840.32 | 7,878.77 | 9,287.4M |
| 2022-01-17 | 7,816.48 | 7,898.25 | 7,803.03 | 7,884.52 | 8,681.2M |
| 2022-01-14 | 7,796.46 | 7,856.70 | 7,781.64 | 7,825.67 | 9,583.2M |
| 2022-01-13 | 7,987.19 | 7,988.43 | 7,829.58 | 7,829.87 | 9,474.1M |
| 2022-01-12 | 7,950.14 | 7,995.81 | 7,923.38 | 7,993.63 | 9,349.3M |
| 2022-01-11 | 8,028.13 | 8,040.57 | 7,919.25 | 7,935.79 | 9,955.3M |
| 2022-01-10 | 7,976.80 | 8,041.66 | 7,930.90 | 8,041.66 | 10,087.0M |
| 2022-01-07 | 7,986.23 | 8,061.82 | 7,977.81 | 7,985.95 | 11,475.0M |
| 2022-01-06 | 7,971.50 | 8,005.18 | 7,913.15 | 7,981.99 | 9,768.4M |
| 2022-01-05 | 8,098.15 | 8,108.28 | 7,986.71 | 8,013.23 | 11,812.4M |
| 2022-01-04 | 8,116.94 | 8,124.80 | 8,051.81 | 8,112.31 | 11,008.2M |