6,343.38
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 5,322.35 | 5,346.05 | 5,313.08 | 5,332.95 | 2,081.1M |
| 2022-12-29 | 5,322.90 | 5,328.12 | 5,286.20 | 5,307.59 | 2,288.3M |
| 2022-12-28 | 5,351.76 | 5,375.17 | 5,328.64 | 5,345.20 | 2,708.9M |
| 2022-12-27 | 5,324.06 | 5,373.59 | 5,322.84 | 5,370.75 | 2,151.2M |
| 2022-12-26 | 5,312.35 | 5,324.90 | 5,293.66 | 5,304.17 | 2,273.7M |
| 2022-12-23 | 5,292.34 | 5,354.85 | 5,288.85 | 5,314.22 | 1,698.6M |
| 2022-12-22 | 5,358.06 | 5,394.29 | 5,297.98 | 5,316.97 | 2,364.9M |
| 2022-12-21 | 5,348.70 | 5,373.27 | 5,311.86 | 5,329.44 | 1,855.2M |
| 2022-12-20 | 5,400.07 | 5,400.07 | 5,316.68 | 5,341.16 | 2,160.3M |
| 2022-12-19 | 5,536.96 | 5,561.09 | 5,402.18 | 5,423.48 | 2,946.1M |
| 2022-12-16 | 5,485.35 | 5,554.04 | 5,482.02 | 5,536.09 | 2,669.8M |
| 2022-12-15 | 5,556.91 | 5,576.25 | 5,495.55 | 5,504.92 | 2,636.3M |
| 2022-12-14 | 5,555.61 | 5,597.70 | 5,539.68 | 5,568.13 | 2,839.7M |
| 2022-12-13 | 5,562.39 | 5,578.24 | 5,543.43 | 5,562.05 | 2,877.9M |
| 2022-12-12 | 5,631.48 | 5,631.48 | 5,558.85 | 5,567.04 | 3,982.2M |
| 2022-12-09 | 5,569.47 | 5,668.84 | 5,569.09 | 5,658.56 | 5,437.6M |
| 2022-12-08 | 5,539.32 | 5,585.67 | 5,525.08 | 5,562.80 | 3,762.6M |
| 2022-12-07 | 5,556.95 | 5,588.97 | 5,515.56 | 5,544.99 | 4,613.4M |
| 2022-12-06 | 5,555.10 | 5,603.28 | 5,525.25 | 5,566.33 | 4,753.2M |
| 2022-12-05 | 5,466.91 | 5,572.96 | 5,466.91 | 5,569.67 | 5,748.6M |
| 2022-12-02 | 5,451.60 | 5,456.14 | 5,405.19 | 5,419.83 | 3,994.6M |
| 2022-12-01 | 5,501.49 | 5,528.53 | 5,463.16 | 5,467.25 | 5,432.3M |
| 2022-11-30 | 5,445.26 | 5,497.58 | 5,408.44 | 5,432.96 | 5,702.5M |
| 2022-11-29 | 5,316.80 | 5,463.24 | 5,316.80 | 5,451.56 | 5,314.3M |
| 2022-11-28 | 5,223.52 | 5,255.62 | 5,169.17 | 5,249.77 | 3,697.5M |
| 2022-11-25 | 5,230.18 | 5,317.87 | 5,230.10 | 5,305.20 | 3,399.6M |
| 2022-11-24 | 5,265.43 | 5,291.80 | 5,220.22 | 5,238.07 | 2,775.4M |
| 2022-11-23 | 5,233.09 | 5,249.55 | 5,205.11 | 5,226.33 | 2,837.8M |
| 2022-11-22 | 5,249.33 | 5,293.07 | 5,221.01 | 5,241.23 | 3,223.1M |
| 2022-11-21 | 5,253.43 | 5,253.43 | 5,194.47 | 5,245.13 | 3,091.8M |
| 2022-11-18 | 5,307.63 | 5,340.03 | 5,286.87 | 5,290.72 | 3,579.5M |
| 2022-11-17 | 5,289.37 | 5,306.38 | 5,258.85 | 5,306.38 | 3,632.4M |
| 2022-11-16 | 5,342.95 | 5,349.70 | 5,286.88 | 5,294.33 | 3,949.3M |
| 2022-11-15 | 5,253.96 | 5,343.02 | 5,222.70 | 5,338.98 | 5,038.3M |
| 2022-11-14 | 5,236.75 | 5,312.70 | 5,232.72 | 5,251.18 | 5,170.7M |
| 2022-11-11 | 5,121.21 | 5,231.70 | 5,092.17 | 5,171.75 | 5,626.1M |
| 2022-11-10 | 4,986.03 | 5,023.23 | 4,968.28 | 5,006.04 | 2,844.1M |
| 2022-11-09 | 5,026.96 | 5,059.62 | 5,012.24 | 5,015.01 | 2,863.2M |
| 2022-11-08 | 5,024.06 | 5,028.26 | 4,978.60 | 5,009.42 | 2,774.2M |
| 2022-11-07 | 4,997.60 | 5,048.56 | 4,982.70 | 5,025.14 | 3,739.5M |
| 2022-11-04 | 4,862.34 | 5,011.86 | 4,862.34 | 5,001.10 | 4,122.0M |
| 2022-11-03 | 4,860.50 | 4,881.31 | 4,832.44 | 4,861.47 | 2,706.8M |
| 2022-11-02 | 4,841.09 | 4,943.59 | 4,830.44 | 4,903.89 | 3,753.1M |
| 2022-11-01 | 4,716.25 | 4,852.59 | 4,707.96 | 4,852.59 | 3,760.3M |
| 2022-10-31 | 4,732.52 | 4,768.76 | 4,679.25 | 4,705.58 | 3,879.8M |
| 2022-10-28 | 4,905.24 | 4,905.24 | 4,768.74 | 4,785.52 | 3,652.4M |
| 2022-10-27 | 4,920.14 | 4,959.14 | 4,909.59 | 4,931.26 | 3,047.8M |
| 2022-10-26 | 4,865.91 | 4,956.99 | 4,865.91 | 4,909.53 | 3,146.2M |
| 2022-10-25 | 4,882.86 | 4,920.87 | 4,824.34 | 4,862.31 | 2,780.9M |
| 2022-10-24 | 5,023.04 | 5,075.14 | 4,879.04 | 4,898.72 | 3,235.2M |
| 2022-10-21 | 5,059.30 | 5,074.62 | 5,002.45 | 5,021.74 | 2,434.9M |
| 2022-10-20 | 5,036.81 | 5,105.75 | 5,011.68 | 5,041.55 | 2,691.2M |
| 2022-10-19 | 5,161.76 | 5,161.76 | 5,064.64 | 5,065.29 | 2,600.0M |
| 2022-10-18 | 5,202.76 | 5,209.84 | 5,158.77 | 5,179.32 | 2,966.1M |
| 2022-10-17 | 5,145.85 | 5,188.18 | 5,114.92 | 5,182.05 | 3,330.2M |
| 2022-10-14 | 5,097.90 | 5,190.11 | 5,097.90 | 5,170.74 | 3,510.7M |
| 2022-10-13 | 5,097.74 | 5,113.77 | 5,059.83 | 5,074.84 | 3,011.1M |
| 2022-10-12 | 5,022.30 | 5,129.61 | 4,975.02 | 5,129.32 | 3,713.9M |
| 2022-10-11 | 5,043.87 | 5,048.09 | 4,983.26 | 5,030.85 | 2,346.4M |
| 2022-10-10 | 5,118.81 | 5,140.56 | 5,034.36 | 5,044.72 | 2,680.0M |
| 2022-09-30 | 5,092.69 | 5,148.88 | 5,081.29 | 5,105.34 | 2,431.8M |
| 2022-09-29 | 5,173.08 | 5,177.53 | 5,070.74 | 5,092.78 | 2,510.9M |
| 2022-09-28 | 5,199.72 | 5,199.72 | 5,127.64 | 5,127.64 | 2,452.7M |
| 2022-09-27 | 5,145.41 | 5,219.10 | 5,116.75 | 5,218.67 | 2,673.0M |
| 2022-09-26 | 5,183.01 | 5,226.73 | 5,133.39 | 5,136.91 | 2,809.6M |
| 2022-09-23 | 5,247.34 | 5,293.14 | 5,186.19 | 5,220.15 | 2,678.1M |
| 2022-09-22 | 5,289.31 | 5,296.12 | 5,250.73 | 5,256.05 | 2,551.8M |
| 2022-09-21 | 5,318.46 | 5,343.13 | 5,252.88 | 5,324.84 | 2,864.2M |
| 2022-09-20 | 5,360.04 | 5,374.06 | 5,303.84 | 5,320.09 | 2,452.4M |
| 2022-09-19 | 5,362.68 | 5,374.53 | 5,309.50 | 5,339.48 | 2,897.1M |
| 2022-09-16 | 5,520.91 | 5,520.91 | 5,372.83 | 5,372.83 | 4,169.9M |
| 2022-09-15 | 5,588.14 | 5,622.33 | 5,485.40 | 5,536.56 | 4,041.6M |
| 2022-09-14 | 5,546.71 | 5,599.48 | 5,537.55 | 5,561.11 | 3,114.4M |
| 2022-09-13 | 5,611.87 | 5,650.66 | 5,596.25 | 5,625.18 | 3,388.1M |
| 2022-09-09 | 5,494.48 | 5,608.89 | 5,490.45 | 5,602.06 | 3,936.4M |
| 2022-09-08 | 5,495.21 | 5,517.81 | 5,479.18 | 5,492.96 | 3,174.3M |
| 2022-09-07 | 5,498.58 | 5,504.33 | 5,475.66 | 5,487.87 | 3,289.4M |
| 2022-09-06 | 5,463.63 | 5,519.11 | 5,462.33 | 5,517.45 | 3,427.6M |
| 2022-09-05 | 5,431.93 | 5,457.66 | 5,399.70 | 5,453.66 | 3,022.7M |
| 2022-09-02 | 5,470.21 | 5,473.63 | 5,414.62 | 5,438.53 | 2,712.4M |
| 2022-09-01 | 5,455.19 | 5,529.60 | 5,441.14 | 5,460.26 | 3,481.1M |
| 2022-08-31 | 5,456.86 | 5,509.15 | 5,432.24 | 5,458.50 | 4,302.3M |
| 2022-08-30 | 5,458.78 | 5,491.81 | 5,427.83 | 5,455.46 | 3,500.2M |
| 2022-08-29 | 5,417.06 | 5,470.07 | 5,407.27 | 5,470.07 | 3,331.5M |
| 2022-08-26 | 5,506.60 | 5,517.19 | 5,470.25 | 5,477.19 | 3,637.3M |
| 2022-08-25 | 5,451.35 | 5,504.00 | 5,403.77 | 5,498.23 | 4,461.3M |
| 2022-08-24 | 5,542.24 | 5,565.16 | 5,444.96 | 5,447.13 | 4,795.5M |
| 2022-08-23 | 5,571.29 | 5,571.50 | 5,525.67 | 5,545.24 | 3,851.7M |
| 2022-08-22 | 5,537.55 | 5,594.69 | 5,521.53 | 5,588.66 | 3,976.2M |
| 2022-08-19 | 5,548.19 | 5,590.48 | 5,545.19 | 5,546.55 | 4,170.9M |
| 2022-08-18 | 5,608.67 | 5,608.67 | 5,544.64 | 5,553.79 | 3,912.7M |
| 2022-08-17 | 5,566.39 | 5,626.98 | 5,521.22 | 5,622.10 | 4,432.9M |
| 2022-08-16 | 5,572.40 | 5,580.46 | 5,544.55 | 5,563.51 | 3,479.5M |
| 2022-08-15 | 5,584.25 | 5,610.24 | 5,555.36 | 5,565.40 | 3,764.9M |
| 2022-08-12 | 5,563.14 | 5,617.68 | 5,554.24 | 5,600.41 | 3,918.1M |
| 2022-08-11 | 5,477.09 | 5,569.71 | 5,477.09 | 5,569.01 | 4,217.0M |
| 2022-08-10 | 5,470.14 | 5,494.84 | 5,429.46 | 5,448.73 | 2,757.6M |
| 2022-08-09 | 5,481.95 | 5,487.22 | 5,462.65 | 5,472.29 | 2,516.3M |
| 2022-08-08 | 5,462.86 | 5,494.59 | 5,454.31 | 5,485.09 | 2,808.4M |
| 2022-08-05 | 5,385.18 | 5,475.01 | 5,368.40 | 5,474.02 | 3,366.9M |
| 2022-08-04 | 5,378.67 | 5,393.98 | 5,329.78 | 5,388.94 | 2,799.6M |
| 2022-08-03 | 5,419.34 | 5,496.36 | 5,342.79 | 5,352.68 | 3,929.4M |
| 2022-08-02 | 5,535.57 | 5,535.57 | 5,373.01 | 5,431.81 | 5,350.7M |
| 2022-08-01 | 5,601.73 | 5,601.73 | 5,542.95 | 5,587.30 | 3,447.7M |
| 2022-07-29 | 5,664.76 | 5,687.91 | 5,597.26 | 5,606.24 | 3,855.8M |
| 2022-07-28 | 5,650.42 | 5,691.87 | 5,643.77 | 5,658.07 | 3,890.3M |
| 2022-07-27 | 5,651.19 | 5,651.19 | 5,622.93 | 5,628.77 | 2,668.3M |
| 2022-07-26 | 5,613.79 | 5,676.73 | 5,602.62 | 5,661.72 | 2,957.7M |
| 2022-07-25 | 5,618.15 | 5,629.47 | 5,589.10 | 5,607.96 | 3,227.1M |
| 2022-07-22 | 5,634.93 | 5,670.57 | 5,569.41 | 5,615.90 | 3,741.6M |
| 2022-07-21 | 5,694.06 | 5,694.06 | 5,631.52 | 5,633.23 | 4,133.3M |
| 2022-07-20 | 5,699.11 | 5,715.09 | 5,675.61 | 5,700.55 | 3,534.8M |
| 2022-07-19 | 5,662.37 | 5,688.15 | 5,637.86 | 5,679.25 | 3,604.5M |
| 2022-07-18 | 5,576.56 | 5,668.70 | 5,555.59 | 5,667.66 | 4,340.1M |
| 2022-07-15 | 5,667.10 | 5,682.03 | 5,565.65 | 5,565.65 | 5,168.8M |
| 2022-07-14 | 5,762.04 | 5,762.04 | 5,676.93 | 5,696.75 | 4,425.3M |
| 2022-07-13 | 5,789.00 | 5,799.70 | 5,744.08 | 5,761.86 | 4,440.9M |
| 2022-07-12 | 5,782.66 | 5,841.83 | 5,767.84 | 5,785.86 | 4,082.2M |
| 2022-07-11 | 5,816.62 | 5,816.62 | 5,750.47 | 5,778.55 | 4,159.1M |
| 2022-07-08 | 5,868.68 | 5,885.24 | 5,823.31 | 5,832.26 | 4,041.4M |
| 2022-07-07 | 5,838.68 | 5,878.25 | 5,820.64 | 5,853.60 | 4,983.1M |
| 2022-07-06 | 5,925.45 | 5,943.17 | 5,794.81 | 5,835.97 | 4,923.7M |
| 2022-07-05 | 5,974.19 | 6,010.60 | 5,883.81 | 5,936.81 | 5,306.4M |
| 2022-07-04 | 5,918.32 | 5,972.63 | 5,897.15 | 5,972.22 | 4,324.7M |
| 2022-07-01 | 5,974.86 | 5,981.71 | 5,927.64 | 5,949.56 | 4,457.1M |
| 2022-06-30 | 5,903.42 | 6,007.85 | 5,903.42 | 5,981.59 | 5,093.8M |
| 2022-06-29 | 5,959.94 | 6,018.12 | 5,909.24 | 5,912.50 | 6,183.2M |
| 2022-06-28 | 5,884.37 | 5,967.46 | 5,852.37 | 5,963.32 | 5,613.6M |
| 2022-06-27 | 5,841.40 | 5,921.77 | 5,841.40 | 5,888.09 | 5,088.8M |
| 2022-06-24 | 5,781.96 | 5,853.77 | 5,774.67 | 5,823.53 | 4,418.8M |
| 2022-06-23 | 5,694.74 | 5,777.22 | 5,670.97 | 5,777.22 | 4,386.8M |
| 2022-06-22 | 5,816.91 | 5,818.16 | 5,696.99 | 5,696.99 | 4,243.9M |
| 2022-06-21 | 5,821.91 | 5,863.23 | 5,764.31 | 5,817.03 | 4,846.5M |
| 2022-06-20 | 5,797.91 | 5,849.28 | 5,788.49 | 5,827.45 | 5,377.1M |
| 2022-06-17 | 5,711.07 | 5,796.06 | 5,665.61 | 5,783.75 | 5,210.7M |
| 2022-06-16 | 5,823.78 | 5,851.85 | 5,746.91 | 5,761.29 | 6,850.7M |
| 2022-06-15 | 5,700.63 | 5,919.42 | 5,700.63 | 5,816.60 | 8,722.0M |
| 2022-06-14 | 5,553.26 | 5,691.80 | 5,505.48 | 5,690.63 | 5,721.1M |
| 2022-06-13 | 5,615.99 | 5,652.16 | 5,568.68 | 5,616.97 | 5,246.8M |
| 2022-06-10 | 5,574.75 | 5,667.72 | 5,569.08 | 5,664.01 | 5,646.5M |
| 2022-06-09 | 5,629.61 | 5,664.01 | 5,592.95 | 5,615.25 | 4,880.5M |
| 2022-06-08 | 5,613.99 | 5,640.86 | 5,556.32 | 5,635.25 | 4,653.2M |
| 2022-06-07 | 5,581.03 | 5,628.68 | 5,570.17 | 5,616.01 | 4,503.0M |
| 2022-06-06 | 5,536.02 | 5,590.73 | 5,492.60 | 5,590.21 | 5,322.1M |
| 2022-06-02 | 5,521.48 | 5,548.91 | 5,496.17 | 5,545.31 | 4,173.7M |
| 2022-06-01 | 5,586.74 | 5,594.78 | 5,528.58 | 5,564.39 | 3,964.9M |
| 2022-05-31 | 5,515.70 | 5,597.36 | 5,500.11 | 5,595.86 | 4,506.4M |
| 2022-05-30 | 5,532.90 | 5,535.55 | 5,485.41 | 5,516.04 | 3,693.8M |
| 2022-05-27 | 5,575.45 | 5,602.88 | 5,489.56 | 5,525.01 | 3,759.0M |
| 2022-05-26 | 5,514.57 | 5,576.02 | 5,449.65 | 5,553.66 | 4,535.4M |
| 2022-05-25 | 5,453.93 | 5,513.11 | 5,440.76 | 5,511.58 | 3,508.2M |
| 2022-05-24 | 5,599.85 | 5,619.63 | 5,462.76 | 5,462.76 | 5,221.4M |
| 2022-05-23 | 5,623.73 | 5,626.47 | 5,568.33 | 5,599.80 | 4,948.1M |
| 2022-05-20 | 5,563.89 | 5,632.94 | 5,562.41 | 5,632.94 | 5,703.9M |
| 2022-05-19 | 5,470.65 | 5,541.30 | 5,461.50 | 5,541.30 | 4,404.6M |
| 2022-05-18 | 5,584.07 | 5,598.44 | 5,530.60 | 5,557.52 | 3,827.9M |
| 2022-05-17 | 5,548.13 | 5,584.12 | 5,512.71 | 5,579.65 | 3,964.9M |
| 2022-05-16 | 5,622.25 | 5,630.27 | 5,531.22 | 5,555.96 | 4,573.9M |
| 2022-05-13 | 5,535.30 | 5,571.26 | 5,506.91 | 5,570.76 | 4,525.7M |
| 2022-05-12 | 5,523.06 | 5,560.11 | 5,456.56 | 5,504.00 | 4,169.3M |
| 2022-05-11 | 5,528.46 | 5,636.77 | 5,520.87 | 5,555.78 | 6,000.2M |
| 2022-05-10 | 5,442.06 | 5,542.01 | 5,396.37 | 5,530.31 | 4,972.7M |
| 2022-05-09 | 5,522.07 | 5,576.43 | 5,477.02 | 5,519.78 | 3,538.9M |
| 2022-05-06 | 5,566.61 | 5,600.81 | 5,528.25 | 5,550.03 | 4,626.2M |
| 2022-05-05 | 5,628.54 | 5,692.66 | 5,617.44 | 5,673.59 | 5,586.4M |
| 2022-04-29 | 5,513.27 | 5,636.78 | 5,455.01 | 5,620.59 | 5,993.3M |
| 2022-04-28 | 5,476.16 | 5,526.65 | 5,399.76 | 5,487.10 | 4,779.0M |
| 2022-04-27 | 5,308.97 | 5,502.78 | 5,302.70 | 5,500.26 | 5,452.8M |
| 2022-04-26 | 5,521.42 | 5,547.40 | 5,353.00 | 5,366.90 | 5,255.4M |
| 2022-04-25 | 5,738.50 | 5,770.81 | 5,513.07 | 5,513.07 | 5,724.2M |
| 2022-04-22 | 5,742.23 | 5,859.53 | 5,685.43 | 5,824.87 | 4,548.7M |
| 2022-04-21 | 5,890.90 | 5,919.65 | 5,757.41 | 5,779.23 | 4,920.3M |
| 2022-04-20 | 6,009.83 | 6,026.66 | 5,901.66 | 5,917.48 | 4,665.8M |
| 2022-04-19 | 6,017.91 | 6,060.05 | 5,988.65 | 6,022.25 | 4,493.6M |
| 2022-04-18 | 6,025.38 | 6,038.97 | 5,974.10 | 6,018.85 | 4,551.5M |
| 2022-04-15 | 6,056.06 | 6,133.30 | 6,047.46 | 6,077.77 | 5,487.7M |
| 2022-04-14 | 6,025.73 | 6,120.87 | 6,020.68 | 6,091.23 | 4,938.8M |
| 2022-04-13 | 6,044.59 | 6,081.10 | 5,990.83 | 5,990.83 | 4,850.7M |
| 2022-04-12 | 6,012.92 | 6,095.20 | 5,952.14 | 6,080.05 | 5,248.6M |
| 2022-04-11 | 6,122.54 | 6,122.54 | 6,003.35 | 6,020.45 | 5,371.0M |
| 2022-04-08 | 6,102.24 | 6,148.49 | 6,008.85 | 6,147.39 | 6,163.8M |
| 2022-04-07 | 6,173.76 | 6,221.48 | 6,094.85 | 6,104.21 | 6,272.5M |
| 2022-04-06 | 6,156.09 | 6,225.83 | 6,154.22 | 6,214.76 | 6,619.4M |
| 2022-04-01 | 6,029.68 | 6,160.72 | 5,995.51 | 6,155.52 | 5,883.3M |
| 2022-03-31 | 6,031.10 | 6,109.03 | 6,018.78 | 6,061.81 | 5,964.5M |
| 2022-03-30 | 5,926.86 | 6,061.15 | 5,926.77 | 6,061.15 | 6,041.2M |
| 2022-03-29 | 5,922.22 | 5,943.77 | 5,890.22 | 5,907.36 | 4,225.1M |
| 2022-03-28 | 5,856.29 | 5,953.35 | 5,803.96 | 5,920.29 | 4,567.5M |
| 2022-03-25 | 5,969.86 | 6,005.51 | 5,900.25 | 5,902.73 | 4,324.4M |
| 2022-03-24 | 5,974.75 | 6,002.38 | 5,948.62 | 5,969.80 | 4,418.5M |
| 2022-03-23 | 6,007.69 | 6,030.88 | 5,967.84 | 6,008.17 | 4,473.4M |
| 2022-03-22 | 5,901.47 | 6,039.13 | 5,892.20 | 5,996.27 | 4,772.9M |
| 2022-03-21 | 5,949.47 | 5,979.18 | 5,873.14 | 5,926.28 | 4,826.9M |
| 2022-03-18 | 5,838.94 | 5,965.12 | 5,825.63 | 5,939.67 | 4,513.3M |
| 2022-03-17 | 5,850.14 | 5,952.55 | 5,824.02 | 5,865.93 | 5,385.4M |
| 2022-03-16 | 5,635.88 | 5,764.38 | 5,448.08 | 5,737.99 | 5,603.2M |
| 2022-03-15 | 5,843.38 | 5,843.38 | 5,541.19 | 5,541.19 | 6,022.2M |
| 2022-03-14 | 5,996.84 | 6,074.55 | 5,894.62 | 5,894.62 | 4,147.0M |
| 2022-03-11 | 5,919.14 | 6,081.48 | 5,859.70 | 6,067.10 | 4,405.6M |
| 2022-03-10 | 6,054.31 | 6,059.66 | 5,978.77 | 5,995.55 | 4,557.3M |
| 2022-03-09 | 6,059.66 | 6,083.84 | 5,698.13 | 5,937.42 | 6,046.0M |
| 2022-03-08 | 6,260.22 | 6,282.85 | 6,048.35 | 6,055.62 | 5,416.6M |
| 2022-03-07 | 6,414.60 | 6,414.60 | 6,267.27 | 6,288.00 | 4,991.4M |
| 2022-03-04 | 6,475.12 | 6,483.20 | 6,417.84 | 6,435.95 | 4,523.5M |
| 2022-03-03 | 6,505.05 | 6,524.48 | 6,482.78 | 6,511.90 | 4,844.3M |
| 2022-03-02 | 6,485.73 | 6,504.47 | 6,471.30 | 6,489.35 | 3,652.7M |
| 2022-03-01 | 6,464.60 | 6,527.82 | 6,433.10 | 6,524.77 | 3,918.2M |
| 2022-02-28 | 6,485.26 | 6,485.26 | 6,395.89 | 6,456.50 | 4,117.8M |
| 2022-02-25 | 6,511.15 | 6,545.78 | 6,469.33 | 6,489.17 | 4,142.3M |
| 2022-02-24 | 6,604.74 | 6,617.31 | 6,421.88 | 6,479.34 | 5,693.4M |
| 2022-02-23 | 6,628.00 | 6,649.89 | 6,604.02 | 6,641.94 | 3,794.9M |
| 2022-02-22 | 6,683.22 | 6,683.22 | 6,584.27 | 6,622.99 | 3,872.1M |
| 2022-02-21 | 6,714.28 | 6,738.04 | 6,676.61 | 6,731.71 | 3,931.6M |
| 2022-02-18 | 6,605.17 | 6,732.79 | 6,599.14 | 6,732.79 | 3,820.6M |
| 2022-02-17 | 6,659.80 | 6,671.22 | 6,633.16 | 6,646.07 | 3,201.7M |
| 2022-02-16 | 6,670.73 | 6,693.24 | 6,648.06 | 6,670.01 | 3,008.8M |
| 2022-02-15 | 6,658.51 | 6,682.60 | 6,615.73 | 6,652.43 | 3,342.6M |
| 2022-02-14 | 6,768.94 | 6,768.94 | 6,642.40 | 6,669.87 | 4,376.4M |
| 2022-02-11 | 6,813.48 | 6,863.03 | 6,789.60 | 6,800.86 | 4,954.8M |
| 2022-02-10 | 6,789.94 | 6,859.73 | 6,765.08 | 6,824.33 | 4,797.0M |
| 2022-02-09 | 6,697.82 | 6,807.64 | 6,688.59 | 6,798.22 | 5,207.5M |
| 2022-02-08 | 6,621.56 | 6,704.09 | 6,577.09 | 6,704.09 | 4,477.2M |
| 2022-02-07 | 6,589.11 | 6,635.86 | 6,540.43 | 6,634.59 | 4,406.7M |
| 2022-01-28 | 6,595.88 | 6,617.04 | 6,502.30 | 6,520.44 | 3,775.1M |
| 2022-01-27 | 6,684.35 | 6,691.16 | 6,557.46 | 6,561.69 | 3,636.0M |
| 2022-01-26 | 6,683.89 | 6,715.86 | 6,628.86 | 6,711.89 | 3,484.6M |
| 2022-01-25 | 6,829.54 | 6,837.31 | 6,656.32 | 6,657.99 | 4,445.6M |
| 2022-01-24 | 6,848.88 | 6,892.54 | 6,825.12 | 6,854.94 | 3,417.9M |
| 2022-01-21 | 6,993.36 | 6,993.46 | 6,872.29 | 6,885.88 | 4,587.2M |
| 2022-01-20 | 6,900.80 | 7,025.16 | 6,899.67 | 7,002.32 | 5,693.2M |
| 2022-01-19 | 6,885.19 | 6,932.11 | 6,867.04 | 6,891.52 | 4,770.4M |
| 2022-01-18 | 6,828.46 | 6,901.08 | 6,798.41 | 6,888.40 | 4,496.6M |
| 2022-01-17 | 6,777.99 | 6,834.67 | 6,777.99 | 6,828.86 | 3,816.3M |
| 2022-01-14 | 6,841.45 | 6,841.45 | 6,775.25 | 6,781.98 | 4,906.3M |
| 2022-01-13 | 6,992.82 | 7,026.02 | 6,867.44 | 6,869.08 | 4,964.9M |
| 2022-01-12 | 7,016.97 | 7,022.06 | 6,941.28 | 6,996.83 | 4,806.4M |
| 2022-01-11 | 7,075.41 | 7,122.52 | 7,002.94 | 7,012.29 | 5,462.4M |
| 2022-01-10 | 7,047.39 | 7,118.50 | 7,039.91 | 7,098.10 | 5,308.5M |
| 2022-01-07 | 6,963.04 | 7,092.62 | 6,963.04 | 7,036.56 | 6,468.3M |
| 2022-01-06 | 6,944.90 | 6,989.64 | 6,914.15 | 6,946.58 | 4,655.2M |
| 2022-01-05 | 6,948.36 | 7,042.62 | 6,942.58 | 6,978.57 | 5,750.5M |
| 2022-01-04 | 6,863.75 | 6,964.55 | 6,859.39 | 6,952.82 | 5,051.9M |