| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
3,888.00 |
3,908.00 |
3,882.00 |
3,900.00 |
38.2K |
| 09:05 |
3,901.00 |
3,910.00 |
3,884.00 |
3,884.00 |
14.7K |
| 09:10 |
3,879.00 |
3,879.00 |
3,861.00 |
3,861.00 |
17.2K |
| 09:15 |
3,865.00 |
3,869.00 |
3,856.00 |
3,866.00 |
12.5K |
| 09:20 |
3,867.00 |
3,872.00 |
3,862.00 |
3,869.00 |
7.3K |
| 09:25 |
3,870.00 |
3,873.00 |
3,868.00 |
3,872.00 |
11.1K |
| 09:30 |
3,874.00 |
3,881.00 |
3,870.00 |
3,878.00 |
11.1K |
| 09:35 |
3,879.00 |
3,891.00 |
3,879.00 |
3,891.00 |
11.2K |
| 09:40 |
3,892.00 |
3,898.00 |
3,891.00 |
3,896.00 |
7.9K |
| 09:45 |
3,895.00 |
3,905.00 |
3,893.00 |
3,904.00 |
16.1K |
| 09:50 |
3,903.00 |
3,907.00 |
3,901.00 |
3,903.00 |
8.3K |
| 09:55 |
3,904.00 |
3,912.00 |
3,901.00 |
3,912.00 |
10.6K |
| 10:00 |
3,913.00 |
3,919.00 |
3,913.00 |
3,914.00 |
8.3K |
| 10:05 |
3,913.00 |
3,913.00 |
3,897.00 |
3,898.00 |
27.9K |
| 10:10 |
3,898.00 |
3,909.00 |
3,898.00 |
3,909.00 |
5.7K |
| 10:15 |
3,909.00 |
3,914.00 |
3,909.00 |
3,913.00 |
7.6K |
| 10:20 |
3,913.00 |
3,915.00 |
3,911.00 |
3,914.00 |
2.8K |
| 10:25 |
3,913.00 |
3,916.00 |
3,905.00 |
3,905.00 |
17.1K |
| 10:30 |
3,904.00 |
3,909.00 |
3,904.00 |
3,904.00 |
3.6K |
| 10:35 |
3,906.00 |
3,913.00 |
3,904.00 |
3,913.00 |
2.7K |
| 10:40 |
3,913.00 |
3,919.00 |
3,913.00 |
3,918.00 |
8.7K |
| 10:45 |
3,919.00 |
3,919.00 |
3,913.00 |
3,913.00 |
7.5K |
| 10:50 |
3,912.00 |
3,912.00 |
3,907.00 |
3,912.00 |
11.9K |
| 10:55 |
3,912.00 |
3,912.00 |
3,909.00 |
3,911.00 |
3.7K |
| 11:00 |
3,911.00 |
3,911.00 |
3,909.00 |
3,910.00 |
3.0K |
| 11:05 |
3,911.00 |
3,915.00 |
3,911.00 |
3,915.00 |
3.0K |
| 11:10 |
3,916.00 |
3,920.00 |
3,914.00 |
3,920.00 |
2.5K |
| 11:15 |
3,922.00 |
3,925.00 |
3,917.00 |
3,923.00 |
23.2K |
| 11:20 |
3,922.00 |
3,922.00 |
3,917.00 |
3,917.00 |
6.9K |
| 11:25 |
3,916.00 |
3,917.00 |
3,913.00 |
3,915.00 |
3.7K |
| 11:30 |
3,914.00 |
3,914.00 |
3,914.00 |
3,914.00 |
0.6K |
| 12:30 |
3,902.00 |
3,915.00 |
3,902.00 |
3,910.00 |
20.7K |
| 12:35 |
3,911.00 |
3,912.00 |
3,907.00 |
3,911.00 |
6.9K |
| 12:40 |
3,911.00 |
3,911.00 |
3,897.00 |
3,904.00 |
12.0K |
| 12:45 |
3,905.00 |
3,907.00 |
3,903.00 |
3,905.00 |
6.3K |
| 12:50 |
3,905.00 |
3,905.00 |
3,895.00 |
3,900.00 |
10.0K |
| 12:55 |
3,898.00 |
3,898.00 |
3,891.00 |
3,897.00 |
4.6K |
| 13:00 |
3,898.00 |
3,899.00 |
3,890.00 |
3,892.00 |
9.2K |
| 13:05 |
3,890.00 |
3,898.00 |
3,889.00 |
3,896.00 |
9.6K |
| 13:10 |
3,896.00 |
3,899.00 |
3,894.00 |
3,897.00 |
5.1K |
| 13:15 |
3,898.00 |
3,899.00 |
3,895.00 |
3,895.00 |
3.6K |
| 13:20 |
3,895.00 |
3,897.00 |
3,890.00 |
3,895.00 |
8.2K |
| 13:25 |
3,896.00 |
3,899.00 |
3,895.00 |
3,897.00 |
6.7K |
| 13:30 |
3,896.00 |
3,896.00 |
3,892.00 |
3,896.00 |
5.0K |
| 13:35 |
3,896.00 |
3,897.00 |
3,893.00 |
3,893.00 |
4.5K |
| 13:40 |
3,896.00 |
3,902.00 |
3,896.00 |
3,902.00 |
8.7K |
| 13:45 |
3,902.00 |
3,904.00 |
3,901.00 |
3,901.00 |
6.8K |
| 13:50 |
3,901.00 |
3,904.00 |
3,901.00 |
3,902.00 |
5.7K |
| 13:55 |
3,901.00 |
3,902.00 |
3,895.00 |
3,896.00 |
6.3K |
| 14:00 |
3,897.00 |
3,908.00 |
3,897.00 |
3,905.00 |
7.7K |
| 14:05 |
3,906.00 |
3,910.00 |
3,906.00 |
3,908.00 |
5.2K |
| 14:10 |
3,909.00 |
3,910.00 |
3,906.00 |
3,906.00 |
6.7K |
| 14:15 |
3,906.00 |
3,908.00 |
3,900.00 |
3,900.00 |
4.3K |
| 14:20 |
3,902.00 |
3,902.00 |
3,900.00 |
3,900.00 |
5.0K |
| 14:25 |
3,901.00 |
3,901.00 |
3,899.00 |
3,901.00 |
0.9K |
| 14:30 |
3,899.00 |
3,900.00 |
3,897.00 |
3,899.00 |
7.8K |
| 14:35 |
3,898.00 |
3,899.00 |
3,893.00 |
3,899.00 |
7.1K |
| 14:40 |
3,898.00 |
3,901.00 |
3,896.00 |
3,899.00 |
9.5K |
| 14:45 |
3,899.00 |
3,901.00 |
3,898.00 |
3,900.00 |
5.7K |
| 14:50 |
3,902.00 |
3,903.00 |
3,895.00 |
3,903.00 |
10.8K |
| 14:55 |
3,904.00 |
3,905.00 |
3,900.00 |
3,904.00 |
9.8K |
| 15:00 |
3,902.00 |
3,904.00 |
3,899.00 |
3,899.00 |
9.2K |
| 15:05 |
3,900.00 |
3,903.00 |
3,897.00 |
3,897.00 |
8.5K |
| 15:10 |
3,898.00 |
3,898.00 |
3,894.00 |
3,897.00 |
12.4K |
| 15:15 |
3,896.00 |
3,906.00 |
3,895.00 |
3,905.00 |
12.0K |
| 15:20 |
3,905.00 |
3,914.00 |
3,900.00 |
3,900.00 |
31.6K |
| 15:30 |
3,906.00 |
3,906.00 |
3,906.00 |
3,906.00 |
468.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
3,900.00 |
3,914.00 |
3,821.00 |
3,830.00 |
0.9M |
| 2025-09-26 |
3,888.00 |
3,925.00 |
3,856.00 |
3,906.00 |
1.1M |
| 2025-09-25 |
3,925.00 |
3,941.00 |
3,857.00 |
3,888.00 |
0.9M |
| 2025-09-24 |
3,856.00 |
3,925.00 |
3,840.00 |
3,909.00 |
1.1M |
| 2025-09-22 |
3,837.00 |
3,880.00 |
3,823.00 |
3,863.00 |
0.8M |
| 2025-09-19 |
3,900.00 |
3,949.00 |
3,818.00 |
3,818.00 |
2.4M |
| 2025-09-18 |
3,940.00 |
3,948.00 |
3,880.00 |
3,880.00 |
1.0M |
| 2025-09-17 |
4,044.00 |
4,060.00 |
3,930.00 |
3,930.00 |
1.0M |
| 2025-09-16 |
4,034.00 |
4,093.00 |
4,021.00 |
4,079.00 |
1.0M |
| 2025-09-12 |
4,036.00 |
4,060.00 |
3,991.00 |
4,034.00 |
1.3M |
| 2025-09-11 |
3,955.00 |
4,047.00 |
3,939.00 |
4,047.00 |
1.0M |
| 2025-09-10 |
3,952.00 |
3,968.00 |
3,926.00 |
3,955.00 |
0.7M |
| 2025-09-09 |
3,960.00 |
4,008.00 |
3,939.00 |
3,952.00 |
1.2M |
| 2025-09-08 |
3,910.00 |
3,950.00 |
3,894.00 |
3,936.00 |
1.0M |
| 2025-09-05 |
3,856.00 |
3,905.00 |
3,855.00 |
3,900.00 |
1.2M |
| 2025-09-04 |
3,797.00 |
3,841.00 |
3,772.00 |
3,820.00 |
0.9M |
| 2025-09-03 |
3,761.00 |
3,805.00 |
3,752.00 |
3,784.00 |
0.7M |
| 2025-09-02 |
3,805.00 |
3,846.00 |
3,790.00 |
3,790.00 |
0.8M |
| 2025-09-01 |
3,800.00 |
3,842.00 |
3,788.00 |
3,800.00 |
0.6M |
| 2025-08-29 |
3,800.00 |
3,865.00 |
3,797.00 |
3,830.00 |
1.4M |
| 2025-08-28 |
3,785.00 |
3,797.00 |
3,769.00 |
3,784.00 |
0.8M |
| 2025-08-27 |
3,835.00 |
3,845.00 |
3,793.00 |
3,796.00 |
1.0M |
| 2025-08-26 |
3,758.00 |
3,856.00 |
3,703.00 |
3,824.00 |
2.8M |
| 2025-08-25 |
3,773.00 |
3,806.00 |
3,759.00 |
3,774.00 |
1.0M |
| 2025-08-22 |
3,730.00 |
3,773.00 |
3,714.00 |
3,762.00 |
1.0M |
| 2025-08-21 |
3,713.00 |
3,749.00 |
3,700.00 |
3,730.00 |
0.7M |
| 2025-08-20 |
3,740.00 |
3,760.00 |
3,698.00 |
3,723.00 |
1.1M |
| 2025-08-19 |
3,766.00 |
3,780.00 |
3,740.00 |
3,741.00 |
1.0M |
| 2025-08-18 |
3,797.00 |
3,806.00 |
3,756.00 |
3,773.00 |
1.3M |
| 2025-08-15 |
3,725.00 |
3,807.00 |
3,702.00 |
3,787.00 |
1.7M |
| 2025-08-14 |
3,711.00 |
3,738.00 |
3,697.00 |
3,727.00 |
1.6M |
| 2025-08-13 |
3,800.00 |
3,818.00 |
3,721.00 |
3,727.00 |
3.2M |
| 2025-08-12 |
3,921.00 |
3,957.00 |
3,780.00 |
3,787.00 |
3.9M |
| 2025-08-08 |
4,164.00 |
4,239.00 |
4,154.00 |
4,201.00 |
1.0M |
| 2025-08-07 |
4,150.00 |
4,199.00 |
4,143.00 |
4,174.00 |
0.7M |
| 2025-08-06 |
4,104.00 |
4,160.00 |
4,096.00 |
4,139.00 |
0.5M |
| 2025-08-05 |
4,098.00 |
4,122.00 |
4,073.00 |
4,106.00 |
0.7M |
| 2025-08-04 |
4,068.00 |
4,096.00 |
4,038.00 |
4,079.00 |
0.7M |
| 2025-08-01 |
4,111.00 |
4,171.00 |
4,097.00 |
4,138.00 |
0.6M |
| 2025-07-31 |
4,068.00 |
4,100.00 |
4,057.00 |
4,093.00 |
0.9M |
| 2025-07-30 |
4,060.00 |
4,069.00 |
4,030.00 |
4,051.00 |
0.5M |
| 2025-07-29 |
4,024.00 |
4,089.00 |
4,015.00 |
4,060.00 |
0.6M |
| 2025-07-28 |
4,063.00 |
4,084.00 |
4,035.00 |
4,062.00 |
0.5M |
| 2025-07-25 |
4,069.00 |
4,080.00 |
4,018.00 |
4,047.00 |
0.5M |
| 2025-07-24 |
4,050.00 |
4,113.00 |
4,000.00 |
4,069.00 |
1.0M |
| 2025-07-23 |
3,930.00 |
4,039.00 |
3,905.00 |
4,021.00 |
0.9M |
| 2025-07-22 |
3,892.00 |
3,947.00 |
3,881.00 |
3,904.00 |
0.7M |
| 2025-07-18 |
3,912.00 |
3,922.00 |
3,881.00 |
3,911.00 |
0.6M |
| 2025-07-17 |
3,815.00 |
3,864.00 |
3,815.00 |
3,864.00 |
0.6M |
| 2025-07-16 |
3,847.00 |
3,855.00 |
3,815.00 |
3,835.00 |
0.5M |
| 2025-07-15 |
3,907.00 |
3,911.00 |
3,847.00 |
3,847.00 |
0.6M |
| 2025-07-14 |
3,941.00 |
3,953.00 |
3,890.00 |
3,918.00 |
0.5M |
| 2025-07-11 |
3,995.00 |
4,026.00 |
3,937.00 |
3,963.00 |
0.8M |
| 2025-07-10 |
3,903.00 |
3,957.00 |
3,890.00 |
3,942.00 |
1.0M |
| 2025-07-09 |
3,921.00 |
3,931.00 |
3,863.00 |
3,903.00 |
0.7M |
| 2025-07-08 |
3,853.00 |
3,913.00 |
3,842.00 |
3,902.00 |
0.8M |
| 2025-07-07 |
3,888.00 |
3,914.00 |
3,848.00 |
3,866.00 |
0.5M |
| 2025-07-04 |
3,844.00 |
3,858.00 |
3,811.00 |
3,858.00 |
0.6M |
| 2025-07-03 |
3,900.00 |
3,905.00 |
3,825.00 |
3,843.00 |
1.1M |
| 2025-07-02 |
3,892.00 |
3,953.00 |
3,874.00 |
3,934.00 |
1.1M |
| 2025-07-01 |
3,882.00 |
3,930.00 |
3,854.00 |
3,909.00 |
0.9M |
| 2025-06-30 |
3,947.00 |
3,967.00 |
3,909.00 |
3,925.00 |
1.0M |
| 2025-06-27 |
3,897.00 |
4,008.00 |
3,888.00 |
3,924.00 |
3.8M |
| 2025-06-26 |
3,842.00 |
3,860.00 |
3,814.00 |
3,836.00 |
0.9M |
| 2025-06-25 |
3,711.00 |
3,817.00 |
3,709.00 |
3,808.00 |
1.3M |
| 2025-06-24 |
3,749.00 |
3,753.00 |
3,715.00 |
3,715.00 |
0.6M |
| 2025-06-23 |
3,711.00 |
3,755.00 |
3,680.00 |
3,710.00 |
0.6M |
| 2025-06-20 |
3,674.00 |
3,749.00 |
3,660.00 |
3,739.00 |
2.5M |
| 2025-06-19 |
3,660.00 |
3,717.00 |
3,619.00 |
3,716.00 |
1.0M |
| 2025-06-18 |
3,588.00 |
3,707.00 |
3,578.00 |
3,693.00 |
1.0M |
| 2025-06-17 |
3,621.00 |
3,655.00 |
3,610.00 |
3,622.00 |
0.9M |
| 2025-06-16 |
3,619.00 |
3,627.00 |
3,568.00 |
3,613.00 |
0.7M |
| 2025-06-13 |
3,627.00 |
3,642.00 |
3,559.00 |
3,584.00 |
1.1M |
| 2025-06-12 |
3,691.00 |
3,706.00 |
3,623.00 |
3,627.00 |
0.9M |
| 2025-06-11 |
3,626.00 |
3,684.00 |
3,626.00 |
3,672.00 |
0.8M |
| 2025-06-10 |
3,622.00 |
3,654.00 |
3,601.00 |
3,623.00 |
1.0M |
| 2025-06-09 |
3,650.00 |
3,657.00 |
3,618.00 |
3,624.00 |
1.0M |
| 2025-06-06 |
3,622.00 |
3,638.00 |
3,578.00 |
3,580.00 |
1.0M |
| 2025-06-05 |
3,682.00 |
3,708.00 |
3,621.00 |
3,623.00 |
1.4M |
| 2025-06-04 |
3,707.00 |
3,761.00 |
3,701.00 |
3,723.00 |
1.1M |
| 2025-06-03 |
3,741.00 |
3,754.00 |
3,666.00 |
3,666.00 |
1.0M |
| 2025-06-02 |
3,807.00 |
3,809.00 |
3,735.00 |
3,741.00 |
1.1M |
| 2025-05-30 |
3,827.00 |
3,895.00 |
3,822.00 |
3,850.00 |
1.1M |
| 2025-05-29 |
3,912.00 |
3,918.00 |
3,865.00 |
3,891.00 |
0.9M |
| 2025-05-28 |
3,937.00 |
3,970.00 |
3,841.00 |
3,842.00 |
0.9M |
| 2025-05-27 |
3,900.00 |
3,918.00 |
3,850.00 |
3,867.00 |
0.7M |
| 2025-05-26 |
3,915.00 |
3,921.00 |
3,835.00 |
3,875.00 |
0.9M |
| 2025-05-23 |
3,984.00 |
3,995.00 |
3,918.00 |
3,918.00 |
1.1M |
| 2025-05-22 |
3,903.00 |
4,038.00 |
3,888.00 |
4,007.00 |
0.8M |
| 2025-05-21 |
3,970.00 |
4,030.00 |
3,931.00 |
3,941.00 |
0.8M |
| 2025-05-20 |
3,974.00 |
3,990.00 |
3,911.00 |
3,938.00 |
0.9M |
| 2025-05-19 |
4,024.00 |
4,059.00 |
3,945.00 |
3,969.00 |
1.2M |
| 2025-05-16 |
4,142.00 |
4,155.00 |
4,022.00 |
4,063.00 |
1.0M |
| 2025-05-15 |
4,145.00 |
4,214.00 |
4,080.00 |
4,154.00 |
1.6M |
| 2025-05-14 |
4,380.00 |
4,434.00 |
4,326.00 |
4,355.00 |
1.2M |
| 2025-05-13 |
4,359.00 |
4,366.00 |
4,319.00 |
4,319.00 |
0.7M |
| 2025-05-12 |
4,282.00 |
4,293.00 |
4,232.00 |
4,289.00 |
0.4M |
| 2025-05-09 |
4,276.00 |
4,287.00 |
4,229.00 |
4,259.00 |
0.8M |
| 2025-05-08 |
4,131.00 |
4,257.00 |
4,113.00 |
4,214.00 |
0.9M |
| 2025-05-07 |
4,060.00 |
4,183.00 |
4,045.00 |
4,155.00 |
1.0M |
| 2025-05-02 |
4,002.00 |
4,044.00 |
3,982.00 |
4,009.00 |
0.5M |
| 2025-05-01 |
3,975.00 |
4,022.00 |
3,951.00 |
4,007.00 |
0.5M |
| 2025-04-30 |
4,027.00 |
4,049.00 |
3,992.00 |
3,999.00 |
0.8M |
| 2025-04-28 |
3,997.00 |
4,025.00 |
3,951.00 |
3,967.00 |
0.6M |
| 2025-04-25 |
3,978.00 |
3,994.00 |
3,955.00 |
3,980.00 |
0.5M |
| 2025-04-24 |
3,988.00 |
4,000.00 |
3,943.00 |
3,943.00 |
0.4M |
| 2025-04-23 |
3,977.00 |
3,980.00 |
3,916.00 |
3,918.00 |
0.5M |
| 2025-04-22 |
3,862.00 |
3,876.00 |
3,827.00 |
3,837.00 |
0.3M |
| 2025-04-21 |
3,915.00 |
3,925.00 |
3,836.00 |
3,850.00 |
0.4M |
| 2025-04-18 |
3,901.00 |
3,925.00 |
3,885.00 |
3,910.00 |
0.4M |
| 2025-04-17 |
3,920.00 |
3,938.00 |
3,887.00 |
3,909.00 |
0.4M |
| 2025-04-16 |
3,998.00 |
4,021.00 |
3,923.00 |
3,944.00 |
0.7M |
| 2025-04-15 |
4,030.00 |
4,040.00 |
3,937.00 |
3,973.00 |
0.7M |
| 2025-04-14 |
3,898.00 |
3,939.00 |
3,868.00 |
3,868.00 |
0.5M |
| 2025-04-11 |
3,689.00 |
3,859.00 |
3,662.00 |
3,828.00 |
0.6M |
| 2025-04-10 |
3,861.00 |
3,926.00 |
3,769.00 |
3,899.00 |
0.9M |
| 2025-04-09 |
3,621.00 |
3,666.00 |
3,542.00 |
3,581.00 |
0.8M |
| 2025-04-08 |
3,569.00 |
3,728.00 |
3,563.00 |
3,691.00 |
0.6M |
| 2025-04-07 |
3,436.00 |
3,541.00 |
3,400.00 |
3,499.00 |
1.0M |
| 2025-04-04 |
3,848.00 |
3,901.00 |
3,759.00 |
3,817.00 |
0.8M |
| 2025-04-03 |
3,923.00 |
3,998.00 |
3,918.00 |
3,986.00 |
0.7M |
| 2025-04-02 |
4,088.00 |
4,099.00 |
4,048.00 |
4,063.00 |
0.7M |
| 2025-04-01 |
4,194.00 |
4,217.00 |
4,142.00 |
4,154.00 |
0.8M |
| 2025-03-31 |
4,085.00 |
4,094.00 |
4,033.00 |
4,054.00 |
0.9M |
| 2025-03-28 |
4,216.00 |
4,225.00 |
4,153.00 |
4,201.00 |
0.7M |
| 2025-03-27 |
4,273.00 |
4,276.00 |
4,215.00 |
4,275.00 |
0.8M |
| 2025-03-26 |
4,295.00 |
4,342.00 |
4,255.00 |
4,304.00 |
0.7M |
| 2025-03-25 |
4,288.00 |
4,308.00 |
4,234.00 |
4,279.00 |
0.6M |
| 2025-03-24 |
4,322.00 |
4,326.00 |
4,246.00 |
4,262.00 |
0.5M |
| 2025-03-21 |
4,292.00 |
4,338.00 |
4,268.00 |
4,304.00 |
1.4M |
| 2025-03-19 |
4,313.00 |
4,331.00 |
4,220.00 |
4,235.00 |
0.7M |
| 2025-03-18 |
4,348.00 |
4,375.00 |
4,320.00 |
4,341.00 |
0.8M |
| 2025-03-17 |
4,330.00 |
4,349.00 |
4,285.00 |
4,294.00 |
0.9M |
| 2025-03-14 |
4,218.00 |
4,314.00 |
4,170.00 |
4,290.00 |
1.7M |
| 2025-03-13 |
4,300.00 |
4,361.00 |
4,262.00 |
4,303.00 |
1.2M |
| 2025-03-12 |
4,255.00 |
4,356.00 |
4,230.00 |
4,313.00 |
1.1M |
| 2025-03-11 |
4,208.00 |
4,283.00 |
4,186.00 |
4,255.00 |
1.1M |
| 2025-03-10 |
4,430.00 |
4,449.00 |
4,348.00 |
4,410.00 |
0.8M |
| 2025-03-07 |
4,457.00 |
4,524.00 |
4,422.00 |
4,450.00 |
1.5M |
| 2025-03-06 |
4,636.00 |
4,656.00 |
4,514.00 |
4,527.00 |
1.1M |
| 2025-03-05 |
4,593.00 |
4,670.00 |
4,572.00 |
4,606.00 |
1.2M |
| 2025-03-04 |
4,630.00 |
4,663.00 |
4,572.00 |
4,593.00 |
0.8M |
| 2025-03-03 |
4,489.00 |
4,657.00 |
4,477.00 |
4,631.00 |
1.5M |
| 2025-02-28 |
4,489.00 |
4,491.00 |
4,385.00 |
4,422.00 |
1.3M |
| 2025-02-27 |
4,455.00 |
4,604.00 |
4,455.00 |
4,542.00 |
1.1M |
| 2025-02-26 |
4,498.00 |
4,543.00 |
4,430.00 |
4,509.00 |
0.7M |
| 2025-02-25 |
4,490.00 |
4,553.00 |
4,480.00 |
4,515.00 |
0.8M |
| 2025-02-21 |
4,530.00 |
4,609.00 |
4,526.00 |
4,575.00 |
0.8M |
| 2025-02-20 |
4,574.00 |
4,612.00 |
4,557.00 |
4,597.00 |
0.8M |
| 2025-02-19 |
4,830.00 |
4,866.00 |
4,576.00 |
4,622.00 |
2.0M |
| 2025-02-18 |
4,678.00 |
4,866.00 |
4,659.00 |
4,842.00 |
1.1M |
| 2025-02-17 |
4,660.00 |
4,741.00 |
4,647.00 |
4,690.00 |
1.2M |
| 2025-02-14 |
4,629.00 |
4,759.00 |
4,624.00 |
4,703.00 |
3.1M |
| 2025-02-13 |
4,040.00 |
4,095.00 |
4,005.00 |
4,071.00 |
0.9M |
| 2025-02-12 |
4,028.00 |
4,048.00 |
3,995.00 |
4,016.00 |
0.9M |
| 2025-02-10 |
4,056.00 |
4,083.00 |
4,047.00 |
4,053.00 |
0.5M |
| 2025-02-07 |
4,063.00 |
4,082.00 |
4,036.00 |
4,055.00 |
0.5M |
| 2025-02-06 |
4,054.00 |
4,088.00 |
4,036.00 |
4,067.00 |
0.9M |
| 2025-02-05 |
4,150.00 |
4,194.00 |
4,061.00 |
4,072.00 |
1.2M |
| 2025-02-04 |
4,240.00 |
4,244.00 |
4,130.00 |
4,144.00 |
0.9M |
| 2025-02-03 |
4,248.00 |
4,279.00 |
4,167.00 |
4,198.00 |
0.9M |
| 2025-01-31 |
4,361.00 |
4,382.00 |
4,345.00 |
4,368.00 |
0.8M |
| 2025-01-30 |
4,358.00 |
4,402.00 |
4,355.00 |
4,390.00 |
0.5M |
| 2025-01-29 |
4,350.00 |
4,374.00 |
4,314.00 |
4,364.00 |
0.7M |
| 2025-01-28 |
4,392.00 |
4,397.00 |
4,302.00 |
4,363.00 |
0.7M |
| 2025-01-27 |
4,490.00 |
4,510.00 |
4,416.00 |
4,433.00 |
0.6M |
| 2025-01-24 |
4,500.00 |
4,500.00 |
4,418.00 |
4,440.00 |
0.7M |
| 2025-01-23 |
4,417.00 |
4,500.00 |
4,408.00 |
4,478.00 |
0.7M |
| 2025-01-22 |
4,350.00 |
4,429.00 |
4,329.00 |
4,429.00 |
0.7M |
| 2025-01-21 |
4,315.00 |
4,352.00 |
4,306.00 |
4,329.00 |
0.7M |
| 2025-01-20 |
4,349.00 |
4,378.00 |
4,303.00 |
4,315.00 |
0.6M |
| 2025-01-17 |
4,258.00 |
4,367.00 |
4,250.00 |
4,363.00 |
1.0M |
| 2025-01-16 |
4,235.00 |
4,316.00 |
4,235.00 |
4,268.00 |
0.8M |
| 2025-01-15 |
4,224.00 |
4,280.00 |
4,223.00 |
4,255.00 |
0.8M |
| 2025-01-14 |
4,358.00 |
4,426.00 |
4,202.00 |
4,224.00 |
1.6M |
| 2025-01-10 |
4,320.00 |
4,364.00 |
4,295.00 |
4,315.00 |
1.1M |
| 2025-01-09 |
4,244.00 |
4,340.00 |
4,244.00 |
4,297.00 |
1.2M |
| 2025-01-08 |
4,187.00 |
4,265.00 |
4,179.00 |
4,244.00 |
0.8M |
| 2025-01-07 |
4,193.00 |
4,227.00 |
4,183.00 |
4,189.00 |
0.9M |
| 2025-01-06 |
4,194.00 |
4,214.00 |
4,142.00 |
4,165.00 |
1.0M |