6,421.54
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 5,151.36 | 5,196.79 | 5,147.87 | 5,192.76 | 3,683.4M |
| 2023-12-28 | 5,062.25 | 5,171.29 | 5,053.54 | 5,159.42 | 4,114.3M |
| 2023-12-27 | 5,040.12 | 5,069.90 | 5,014.20 | 5,064.64 | 2,931.4M |
| 2023-12-26 | 5,062.73 | 5,065.82 | 5,026.47 | 5,036.69 | 2,286.5M |
| 2023-12-25 | 5,044.40 | 5,067.52 | 5,033.32 | 5,065.88 | 2,287.5M |
| 2023-12-22 | 5,048.63 | 5,106.24 | 5,028.77 | 5,057.65 | 3,035.3M |
| 2023-12-21 | 4,986.75 | 5,060.63 | 4,976.05 | 5,049.69 | 2,807.5M |
| 2023-12-20 | 5,066.25 | 5,073.71 | 5,000.42 | 5,000.42 | 2,564.0M |
| 2023-12-19 | 5,069.04 | 5,079.73 | 5,027.80 | 5,060.78 | 2,270.5M |
| 2023-12-18 | 5,094.05 | 5,113.23 | 5,060.88 | 5,075.43 | 2,431.3M |
| 2023-12-15 | 5,135.06 | 5,174.99 | 5,109.17 | 5,114.96 | 2,841.8M |
| 2023-12-14 | 5,158.45 | 5,186.91 | 5,114.26 | 5,117.17 | 2,572.9M |
| 2023-12-13 | 5,196.18 | 5,196.18 | 5,133.79 | 5,133.82 | 2,740.9M |
| 2023-12-12 | 5,194.08 | 5,215.50 | 5,181.92 | 5,208.33 | 3,100.5M |
| 2023-12-11 | 5,148.37 | 5,204.26 | 5,093.34 | 5,194.02 | 4,259.6M |
| 2023-12-08 | 5,169.69 | 5,200.45 | 5,162.04 | 5,173.44 | 3,693.3M |
| 2023-12-07 | 5,161.33 | 5,190.76 | 5,138.32 | 5,171.71 | 2,753.2M |
| 2023-12-06 | 5,119.58 | 5,192.56 | 5,116.14 | 5,165.48 | 3,136.0M |
| 2023-12-05 | 5,199.60 | 5,199.60 | 5,128.52 | 5,128.53 | 3,171.4M |
| 2023-12-04 | 5,233.20 | 5,248.31 | 5,211.50 | 5,211.85 | 3,261.2M |
| 2023-12-01 | 5,273.44 | 5,273.44 | 5,194.53 | 5,233.13 | 3,335.6M |
| 2023-11-30 | 5,281.51 | 5,290.36 | 5,248.06 | 5,268.63 | 3,079.1M |
| 2023-11-29 | 5,355.90 | 5,355.90 | 5,281.59 | 5,292.02 | 3,498.4M |
| 2023-11-28 | 5,336.22 | 5,357.47 | 5,306.10 | 5,356.06 | 3,319.7M |
| 2023-11-27 | 5,351.54 | 5,351.54 | 5,295.73 | 5,325.98 | 2,771.4M |
| 2023-11-24 | 5,391.89 | 5,391.89 | 5,336.71 | 5,350.95 | 2,898.1M |
| 2023-11-23 | 5,344.29 | 5,398.58 | 5,328.35 | 5,391.02 | 3,097.0M |
| 2023-11-22 | 5,381.92 | 5,386.58 | 5,338.22 | 5,338.22 | 2,522.9M |
| 2023-11-21 | 5,411.74 | 5,455.57 | 5,391.52 | 5,397.97 | 3,326.7M |
| 2023-11-20 | 5,387.52 | 5,413.74 | 5,358.89 | 5,394.63 | 2,771.4M |
| 2023-11-17 | 5,369.20 | 5,390.18 | 5,353.48 | 5,385.76 | 2,444.2M |
| 2023-11-16 | 5,412.76 | 5,419.84 | 5,385.54 | 5,385.54 | 2,520.3M |
| 2023-11-15 | 5,424.96 | 5,435.92 | 5,407.98 | 5,423.98 | 3,616.8M |
| 2023-11-14 | 5,355.53 | 5,390.69 | 5,354.23 | 5,375.06 | 3,025.9M |
| 2023-11-13 | 5,394.15 | 5,399.18 | 5,330.93 | 5,359.43 | 2,932.0M |
| 2023-11-10 | 5,397.12 | 5,401.32 | 5,360.07 | 5,386.24 | 2,809.2M |
| 2023-11-09 | 5,409.17 | 5,436.18 | 5,401.92 | 5,416.81 | 3,230.3M |
| 2023-11-08 | 5,420.98 | 5,439.81 | 5,384.54 | 5,416.31 | 3,680.3M |
| 2023-11-07 | 5,436.54 | 5,449.63 | 5,417.06 | 5,436.43 | 3,912.5M |
| 2023-11-06 | 5,388.69 | 5,445.99 | 5,386.41 | 5,443.11 | 5,078.8M |
| 2023-11-03 | 5,323.17 | 5,368.63 | 5,320.35 | 5,349.25 | 3,170.6M |
| 2023-11-02 | 5,345.22 | 5,382.50 | 5,316.94 | 5,319.44 | 2,880.7M |
| 2023-11-01 | 5,365.87 | 5,368.82 | 5,326.77 | 5,337.12 | 3,384.9M |
| 2023-10-31 | 5,410.90 | 5,412.66 | 5,344.00 | 5,364.03 | 3,270.7M |
| 2023-10-30 | 5,351.22 | 5,419.48 | 5,351.22 | 5,408.36 | 4,084.1M |
| 2023-10-27 | 5,291.22 | 5,397.93 | 5,276.58 | 5,376.35 | 3,619.8M |
| 2023-10-26 | 5,258.36 | 5,302.59 | 5,240.30 | 5,300.17 | 3,161.3M |
| 2023-10-25 | 5,321.00 | 5,331.01 | 5,282.53 | 5,287.05 | 3,538.9M |
| 2023-10-24 | 5,258.47 | 5,270.00 | 5,205.08 | 5,255.12 | 3,132.2M |
| 2023-10-23 | 5,305.41 | 5,306.29 | 5,211.83 | 5,244.98 | 2,637.2M |
| 2023-10-20 | 5,348.41 | 5,366.37 | 5,314.29 | 5,322.57 | 2,627.0M |
| 2023-10-19 | 5,443.72 | 5,445.94 | 5,362.71 | 5,362.82 | 2,910.4M |
| 2023-10-18 | 5,518.09 | 5,518.09 | 5,473.31 | 5,475.49 | 2,533.6M |
| 2023-10-17 | 5,511.20 | 5,525.55 | 5,495.10 | 5,521.83 | 2,544.4M |
| 2023-10-16 | 5,549.90 | 5,551.32 | 5,489.46 | 5,506.07 | 2,739.7M |
| 2023-10-13 | 5,564.72 | 5,564.72 | 5,530.02 | 5,546.53 | 2,715.6M |
| 2023-10-12 | 5,582.64 | 5,606.82 | 5,564.53 | 5,596.22 | 2,940.0M |
| 2023-10-11 | 5,565.44 | 5,589.22 | 5,538.15 | 5,546.99 | 2,698.5M |
| 2023-10-10 | 5,598.27 | 5,609.26 | 5,542.14 | 5,548.82 | 2,714.5M |
| 2023-10-09 | 5,565.54 | 5,606.88 | 5,511.72 | 5,592.67 | 2,981.8M |
| 2023-09-28 | 5,594.06 | 5,603.68 | 5,571.00 | 5,574.80 | 2,532.8M |
| 2023-09-27 | 5,578.98 | 5,621.44 | 5,573.78 | 5,584.63 | 2,570.7M |
| 2023-09-26 | 5,611.02 | 5,635.13 | 5,582.51 | 5,582.94 | 2,181.8M |
| 2023-09-25 | 5,646.32 | 5,646.32 | 5,604.01 | 5,610.20 | 2,551.7M |
| 2023-09-22 | 5,566.75 | 5,651.99 | 5,556.87 | 5,647.84 | 3,159.3M |
| 2023-09-21 | 5,604.81 | 5,617.71 | 5,564.03 | 5,565.07 | 2,312.2M |
| 2023-09-20 | 5,609.62 | 5,631.60 | 5,597.32 | 5,611.67 | 2,114.8M |
| 2023-09-19 | 5,623.44 | 5,624.08 | 5,589.80 | 5,617.27 | 2,266.7M |
| 2023-09-18 | 5,595.53 | 5,647.62 | 5,573.60 | 5,630.79 | 2,516.5M |
| 2023-09-15 | 5,648.84 | 5,661.48 | 5,590.92 | 5,607.10 | 2,753.8M |
| 2023-09-14 | 5,640.49 | 5,649.52 | 5,610.89 | 5,631.98 | 2,508.2M |
| 2023-09-13 | 5,681.51 | 5,694.78 | 5,623.90 | 5,647.44 | 2,329.5M |
| 2023-09-12 | 5,682.29 | 5,708.65 | 5,667.70 | 5,688.75 | 2,447.8M |
| 2023-09-11 | 5,641.17 | 5,708.55 | 5,628.03 | 5,679.73 | 3,243.4M |
| 2023-09-08 | 5,651.49 | 5,662.97 | 5,607.29 | 5,629.36 | 2,208.2M |
| 2023-09-07 | 5,732.74 | 5,734.12 | 5,663.52 | 5,667.54 | 2,868.2M |
| 2023-09-06 | 5,744.00 | 5,752.13 | 5,710.08 | 5,741.02 | 2,786.2M |
| 2023-09-05 | 5,799.49 | 5,799.49 | 5,750.53 | 5,761.82 | 3,362.4M |
| 2023-09-04 | 5,752.59 | 5,815.78 | 5,744.20 | 5,811.39 | 4,774.4M |
| 2023-09-01 | 5,671.40 | 5,733.90 | 5,671.40 | 5,714.91 | 3,884.2M |
| 2023-08-31 | 5,687.03 | 5,702.87 | 5,642.50 | 5,644.19 | 3,994.2M |
| 2023-08-30 | 5,667.66 | 5,721.77 | 5,664.29 | 5,681.78 | 4,456.6M |
| 2023-08-29 | 5,579.94 | 5,675.57 | 5,567.10 | 5,657.78 | 5,224.2M |
| 2023-08-28 | 5,807.80 | 5,808.62 | 5,577.87 | 5,596.42 | 5,869.8M |
| 2023-08-25 | 5,509.70 | 5,554.71 | 5,486.65 | 5,507.88 | 3,294.4M |
| 2023-08-24 | 5,523.39 | 5,577.38 | 5,496.86 | 5,543.53 | 3,278.5M |
| 2023-08-23 | 5,586.50 | 5,586.50 | 5,498.16 | 5,500.11 | 2,892.7M |
| 2023-08-22 | 5,581.93 | 5,608.93 | 5,518.11 | 5,595.20 | 3,172.4M |
| 2023-08-21 | 5,621.49 | 5,640.74 | 5,552.75 | 5,552.75 | 2,774.8M |
| 2023-08-18 | 5,714.69 | 5,725.30 | 5,622.60 | 5,622.60 | 2,725.3M |
| 2023-08-17 | 5,673.10 | 5,723.31 | 5,637.42 | 5,716.54 | 2,939.3M |
| 2023-08-16 | 5,701.24 | 5,742.20 | 5,680.34 | 5,698.03 | 2,704.6M |
| 2023-08-15 | 5,739.56 | 5,752.45 | 5,675.52 | 5,725.03 | 2,586.7M |
| 2023-08-14 | 5,699.96 | 5,743.58 | 5,656.39 | 5,738.91 | 3,316.3M |
| 2023-08-11 | 5,886.73 | 5,886.73 | 5,759.93 | 5,759.93 | 3,433.2M |
| 2023-08-10 | 5,888.58 | 5,900.47 | 5,839.56 | 5,883.48 | 2,509.4M |
| 2023-08-09 | 5,917.40 | 5,931.50 | 5,883.64 | 5,896.16 | 2,880.0M |
| 2023-08-08 | 5,944.54 | 5,965.90 | 5,916.60 | 5,935.14 | 3,217.0M |
| 2023-08-07 | 6,013.08 | 6,013.08 | 5,939.28 | 5,957.70 | 3,827.6M |
| 2023-08-04 | 6,042.32 | 6,084.00 | 6,013.20 | 6,028.77 | 5,066.2M |
| 2023-08-03 | 5,963.49 | 6,008.47 | 5,941.37 | 6,008.47 | 3,750.6M |
| 2023-08-02 | 5,998.98 | 6,036.99 | 5,963.07 | 5,984.27 | 3,441.4M |
| 2023-08-01 | 6,032.78 | 6,057.64 | 5,987.92 | 6,008.27 | 4,326.6M |
| 2023-07-31 | 6,028.11 | 6,104.24 | 6,028.11 | 6,045.75 | 6,025.6M |
| 2023-07-28 | 5,843.72 | 5,999.22 | 5,838.29 | 5,989.32 | 5,476.6M |
| 2023-07-27 | 5,884.77 | 5,914.43 | 5,847.78 | 5,857.64 | 3,614.2M |
| 2023-07-26 | 5,914.04 | 5,914.04 | 5,864.42 | 5,881.70 | 3,682.0M |
| 2023-07-25 | 5,827.50 | 5,921.66 | 5,827.50 | 5,921.66 | 5,049.8M |
| 2023-07-24 | 5,767.51 | 5,791.03 | 5,733.59 | 5,739.52 | 2,077.5M |
| 2023-07-21 | 5,797.45 | 5,814.19 | 5,760.79 | 5,778.36 | 2,368.8M |
| 2023-07-20 | 5,857.16 | 5,881.80 | 5,792.35 | 5,800.11 | 2,825.0M |
| 2023-07-19 | 5,824.69 | 5,854.20 | 5,814.97 | 5,852.70 | 2,305.7M |
| 2023-07-18 | 5,857.40 | 5,859.59 | 5,806.85 | 5,831.18 | 2,575.6M |
| 2023-07-17 | 5,861.67 | 5,861.67 | 5,820.62 | 5,850.67 | 2,803.4M |
| 2023-07-14 | 5,884.30 | 5,892.94 | 5,865.07 | 5,877.68 | 3,704.3M |
| 2023-07-13 | 5,824.48 | 5,876.03 | 5,824.48 | 5,873.01 | 3,441.0M |
| 2023-07-12 | 5,842.29 | 5,867.34 | 5,788.83 | 5,798.89 | 3,186.7M |
| 2023-07-11 | 5,802.10 | 5,841.71 | 5,788.06 | 5,837.09 | 2,634.2M |
| 2023-07-10 | 5,813.81 | 5,827.02 | 5,764.98 | 5,790.99 | 2,715.9M |
| 2023-07-07 | 5,799.11 | 5,816.05 | 5,770.87 | 5,790.69 | 3,172.2M |
| 2023-07-06 | 5,822.43 | 5,870.44 | 5,805.41 | 5,812.65 | 3,207.5M |
| 2023-07-05 | 5,863.03 | 5,863.84 | 5,827.06 | 5,834.11 | 2,693.0M |
| 2023-07-04 | 5,866.03 | 5,871.73 | 5,843.23 | 5,866.74 | 3,174.1M |
| 2023-07-03 | 5,838.15 | 5,881.41 | 5,835.94 | 5,867.35 | 4,259.9M |
| 2023-06-30 | 5,781.34 | 5,839.82 | 5,774.89 | 5,821.82 | 3,343.4M |
| 2023-06-29 | 5,792.32 | 5,812.33 | 5,771.46 | 5,790.58 | 3,050.6M |
| 2023-06-28 | 5,794.83 | 5,806.78 | 5,737.81 | 5,796.33 | 3,205.4M |
| 2023-06-27 | 5,702.82 | 5,813.42 | 5,695.02 | 5,802.80 | 3,418.4M |
| 2023-06-26 | 5,754.62 | 5,771.23 | 5,689.77 | 5,701.06 | 4,251.0M |
| 2023-06-21 | 5,852.90 | 5,855.25 | 5,783.64 | 5,783.81 | 3,003.4M |
| 2023-06-20 | 5,860.60 | 5,891.64 | 5,852.55 | 5,870.25 | 3,020.5M |
| 2023-06-19 | 5,902.12 | 5,902.12 | 5,847.26 | 5,862.97 | 3,437.8M |
| 2023-06-16 | 5,878.51 | 5,912.61 | 5,866.39 | 5,905.16 | 3,503.8M |
| 2023-06-15 | 5,817.70 | 5,878.89 | 5,814.33 | 5,875.30 | 3,355.4M |
| 2023-06-14 | 5,804.45 | 5,841.57 | 5,800.79 | 5,811.33 | 3,473.6M |
| 2023-06-13 | 5,771.71 | 5,796.46 | 5,759.74 | 5,793.90 | 3,010.8M |
| 2023-06-12 | 5,754.17 | 5,805.34 | 5,743.27 | 5,783.59 | 3,337.1M |
| 2023-06-09 | 5,758.82 | 5,771.93 | 5,709.31 | 5,768.90 | 4,430.5M |
| 2023-06-08 | 5,681.46 | 5,754.33 | 5,633.21 | 5,737.41 | 3,452.2M |
| 2023-06-07 | 5,695.49 | 5,711.07 | 5,670.43 | 5,686.82 | 2,798.7M |
| 2023-06-06 | 5,728.61 | 5,778.56 | 5,662.20 | 5,674.84 | 3,584.3M |
| 2023-06-05 | 5,709.02 | 5,739.06 | 5,684.61 | 5,737.31 | 3,270.0M |
| 2023-06-02 | 5,625.10 | 5,716.74 | 5,625.10 | 5,711.82 | 3,826.9M |
| 2023-06-01 | 5,579.88 | 5,644.04 | 5,560.22 | 5,597.61 | 3,668.0M |
| 2023-05-31 | 5,637.04 | 5,638.91 | 5,587.48 | 5,622.81 | 3,823.8M |
| 2023-05-30 | 5,611.80 | 5,652.74 | 5,563.48 | 5,652.74 | 4,037.4M |
| 2023-05-29 | 5,649.95 | 5,676.39 | 5,603.60 | 5,627.22 | 4,187.1M |
| 2023-05-26 | 5,574.28 | 5,647.84 | 5,563.21 | 5,642.14 | 2,913.8M |
| 2023-05-25 | 5,581.37 | 5,601.03 | 5,523.13 | 5,582.78 | 3,490.3M |
| 2023-05-24 | 5,665.17 | 5,665.17 | 5,583.31 | 5,583.81 | 3,342.2M |
| 2023-05-23 | 5,745.87 | 5,751.78 | 5,678.96 | 5,678.96 | 3,157.4M |
| 2023-05-22 | 5,732.32 | 5,764.97 | 5,713.78 | 5,749.36 | 3,054.9M |
| 2023-05-19 | 5,730.80 | 5,779.39 | 5,714.31 | 5,735.34 | 3,314.5M |
| 2023-05-18 | 5,740.09 | 5,786.07 | 5,723.98 | 5,750.43 | 3,242.7M |
| 2023-05-17 | 5,730.00 | 5,760.50 | 5,710.06 | 5,733.45 | 2,992.5M |
| 2023-05-16 | 5,808.88 | 5,815.73 | 5,729.25 | 5,743.78 | 3,404.2M |
| 2023-05-15 | 5,771.45 | 5,807.21 | 5,688.81 | 5,807.21 | 4,286.7M |
| 2023-05-12 | 5,816.40 | 5,867.85 | 5,764.63 | 5,766.66 | 4,058.5M |
| 2023-05-11 | 5,866.65 | 5,886.84 | 5,831.77 | 5,835.70 | 4,279.2M |
| 2023-05-10 | 5,880.57 | 5,890.51 | 5,824.39 | 5,855.93 | 5,206.3M |
| 2023-05-09 | 5,932.22 | 5,994.80 | 5,891.52 | 5,895.55 | 7,168.6M |
| 2023-05-08 | 5,901.65 | 5,958.97 | 5,879.59 | 5,945.72 | 6,103.8M |
| 2023-05-05 | 5,926.13 | 5,935.07 | 5,857.90 | 5,893.27 | 6,133.4M |
| 2023-05-04 | 5,899.86 | 5,934.73 | 5,873.92 | 5,929.81 | 6,746.8M |
| 2023-04-28 | 5,823.64 | 5,934.04 | 5,823.64 | 5,931.27 | 5,099.9M |
| 2023-04-27 | 5,798.88 | 5,841.79 | 5,778.86 | 5,817.99 | 4,036.3M |
| 2023-04-26 | 5,841.44 | 5,874.64 | 5,775.25 | 5,831.43 | 4,521.5M |
| 2023-04-25 | 5,899.82 | 5,907.57 | 5,800.07 | 5,880.13 | 5,063.2M |
| 2023-04-24 | 5,943.57 | 5,994.07 | 5,887.31 | 5,906.33 | 5,218.7M |
| 2023-04-21 | 6,102.34 | 6,105.93 | 5,939.80 | 5,939.80 | 5,228.7M |
| 2023-04-20 | 6,030.75 | 6,088.31 | 6,030.75 | 6,088.00 | 4,696.9M |
| 2023-04-19 | 6,094.25 | 6,097.96 | 6,022.13 | 6,032.93 | 4,564.9M |
| 2023-04-18 | 6,066.43 | 6,115.13 | 6,055.38 | 6,101.10 | 4,804.2M |
| 2023-04-17 | 5,995.89 | 6,075.63 | 5,985.47 | 6,073.73 | 5,559.2M |
| 2023-04-14 | 6,022.51 | 6,037.05 | 5,983.18 | 6,002.31 | 4,608.7M |
| 2023-04-13 | 6,075.68 | 6,075.70 | 6,000.66 | 6,008.86 | 4,975.5M |
| 2023-04-12 | 6,047.12 | 6,110.76 | 6,045.18 | 6,096.80 | 5,066.7M |
| 2023-04-11 | 5,989.56 | 6,072.98 | 5,985.78 | 6,053.65 | 4,889.0M |
| 2023-04-10 | 6,060.43 | 6,067.84 | 5,975.04 | 5,986.83 | 4,829.0M |
| 2023-04-07 | 5,987.01 | 6,061.82 | 5,983.12 | 6,055.18 | 4,745.0M |
| 2023-04-06 | 5,958.38 | 5,986.32 | 5,944.31 | 5,970.62 | 4,921.2M |
| 2023-04-04 | 5,968.08 | 5,997.97 | 5,946.10 | 5,982.94 | 5,507.7M |
| 2023-04-03 | 5,920.39 | 5,985.32 | 5,918.34 | 5,978.82 | 5,798.2M |
| 2023-03-31 | 5,865.67 | 5,914.56 | 5,857.27 | 5,908.43 | 4,604.0M |
| 2023-03-30 | 5,799.81 | 5,871.46 | 5,743.13 | 5,867.29 | 4,744.8M |
| 2023-03-29 | 5,821.85 | 5,830.64 | 5,773.40 | 5,801.90 | 4,135.4M |
| 2023-03-28 | 5,821.50 | 5,846.49 | 5,794.82 | 5,802.68 | 4,573.0M |
| 2023-03-27 | 5,845.61 | 5,853.83 | 5,769.28 | 5,815.27 | 4,963.6M |
| 2023-03-24 | 5,833.96 | 5,849.92 | 5,797.07 | 5,846.64 | 5,034.3M |
| 2023-03-23 | 5,784.29 | 5,834.20 | 5,776.73 | 5,832.69 | 4,505.1M |
| 2023-03-22 | 5,750.01 | 5,798.31 | 5,746.05 | 5,798.03 | 4,782.5M |
| 2023-03-21 | 5,689.74 | 5,741.72 | 5,689.53 | 5,739.21 | 3,635.9M |
| 2023-03-20 | 5,725.92 | 5,761.43 | 5,667.10 | 5,676.39 | 4,793.8M |
| 2023-03-17 | 5,684.15 | 5,746.43 | 5,679.45 | 5,697.52 | 4,540.9M |
| 2023-03-16 | 5,669.56 | 5,691.19 | 5,634.42 | 5,638.83 | 3,819.3M |
| 2023-03-15 | 5,700.04 | 5,736.79 | 5,699.56 | 5,703.83 | 3,664.7M |
| 2023-03-14 | 5,714.88 | 5,726.84 | 5,631.03 | 5,666.14 | 3,753.5M |
| 2023-03-13 | 5,650.80 | 5,729.85 | 5,650.80 | 5,729.85 | 3,664.3M |
| 2023-03-10 | 5,728.80 | 5,733.09 | 5,657.81 | 5,660.03 | 3,210.6M |
| 2023-03-09 | 5,777.23 | 5,785.77 | 5,734.62 | 5,762.22 | 2,440.1M |
| 2023-03-08 | 5,762.71 | 5,781.03 | 5,738.03 | 5,770.36 | 2,915.1M |
| 2023-03-07 | 5,889.48 | 5,920.98 | 5,781.07 | 5,784.95 | 4,636.6M |
| 2023-03-06 | 5,952.71 | 5,952.73 | 5,879.02 | 5,888.41 | 4,073.9M |
| 2023-03-03 | 5,954.63 | 5,963.84 | 5,910.32 | 5,950.94 | 3,446.6M |
| 2023-03-02 | 5,932.93 | 5,976.38 | 5,920.08 | 5,951.31 | 3,970.5M |
| 2023-03-01 | 5,838.37 | 5,954.05 | 5,835.08 | 5,942.20 | 4,184.7M |
| 2023-02-28 | 5,809.37 | 5,838.98 | 5,773.74 | 5,831.15 | 3,204.6M |
| 2023-02-27 | 5,798.38 | 5,830.16 | 5,780.70 | 5,788.60 | 2,938.2M |
| 2023-02-24 | 5,876.51 | 5,879.45 | 5,804.04 | 5,835.59 | 2,940.3M |
| 2023-02-23 | 5,893.51 | 5,937.05 | 5,851.86 | 5,881.13 | 3,525.1M |
| 2023-02-22 | 5,891.42 | 5,912.13 | 5,874.16 | 5,887.31 | 3,494.7M |
| 2023-02-21 | 5,897.41 | 5,949.37 | 5,876.00 | 5,927.98 | 5,063.1M |
| 2023-02-20 | 5,711.13 | 5,891.03 | 5,711.13 | 5,887.95 | 5,483.5M |
| 2023-02-17 | 5,731.77 | 5,760.84 | 5,686.07 | 5,688.94 | 3,971.6M |
| 2023-02-16 | 5,797.36 | 5,859.84 | 5,697.32 | 5,733.86 | 5,461.6M |
| 2023-02-15 | 5,810.04 | 5,825.47 | 5,781.76 | 5,794.75 | 4,707.5M |
| 2023-02-14 | 5,787.63 | 5,806.37 | 5,774.23 | 5,805.13 | 3,698.6M |
| 2023-02-13 | 5,723.27 | 5,780.41 | 5,696.63 | 5,779.59 | 4,081.9M |
| 2023-02-10 | 5,727.85 | 5,763.26 | 5,706.24 | 5,726.73 | 3,353.4M |
| 2023-02-09 | 5,650.78 | 5,736.57 | 5,643.56 | 5,735.32 | 3,480.4M |
| 2023-02-08 | 5,700.24 | 5,710.04 | 5,658.02 | 5,663.96 | 2,699.5M |
| 2023-02-07 | 5,674.62 | 5,705.18 | 5,664.48 | 5,696.60 | 2,994.2M |
| 2023-02-06 | 5,703.58 | 5,704.70 | 5,642.16 | 5,661.10 | 3,376.1M |
| 2023-02-03 | 5,756.43 | 5,757.55 | 5,679.56 | 5,738.61 | 3,578.6M |
| 2023-02-02 | 5,811.10 | 5,811.69 | 5,757.50 | 5,776.47 | 4,229.5M |
| 2023-02-01 | 5,748.91 | 5,797.92 | 5,722.86 | 5,797.92 | 4,483.1M |
| 2023-01-31 | 5,735.62 | 5,773.53 | 5,720.12 | 5,736.32 | 3,840.2M |
| 2023-01-30 | 5,837.11 | 5,847.35 | 5,744.68 | 5,750.69 | 4,845.2M |
| 2023-01-20 | 5,739.92 | 5,760.56 | 5,730.93 | 5,756.82 | 3,425.1M |
| 2023-01-19 | 5,680.26 | 5,734.08 | 5,655.92 | 5,734.08 | 3,382.6M |
| 2023-01-18 | 5,691.48 | 5,720.69 | 5,681.46 | 5,696.49 | 3,271.5M |
| 2023-01-17 | 5,692.43 | 5,697.83 | 5,659.62 | 5,686.83 | 3,274.6M |
| 2023-01-16 | 5,617.94 | 5,739.24 | 5,617.94 | 5,693.44 | 4,685.1M |
| 2023-01-13 | 5,544.49 | 5,607.52 | 5,536.76 | 5,607.50 | 2,840.8M |
| 2023-01-12 | 5,541.83 | 5,547.96 | 5,510.45 | 5,535.80 | 2,877.8M |
| 2023-01-11 | 5,519.95 | 5,584.22 | 5,515.62 | 5,541.10 | 3,385.7M |
| 2023-01-10 | 5,526.29 | 5,540.77 | 5,494.49 | 5,522.29 | 3,041.9M |
| 2023-01-09 | 5,507.87 | 5,539.03 | 5,497.96 | 5,526.98 | 3,439.3M |
| 2023-01-06 | 5,522.50 | 5,530.50 | 5,478.11 | 5,492.43 | 3,692.7M |
| 2023-01-05 | 5,466.78 | 5,524.94 | 5,465.40 | 5,515.71 | 3,357.1M |
| 2023-01-04 | 5,362.45 | 5,459.61 | 5,354.90 | 5,451.43 | 3,266.7M |
| 2023-01-03 | 5,328.48 | 5,375.25 | 5,289.30 | 5,365.08 | 2,944.7M |