WIG20 TR (WIG20TR)

WIG20TR
🏛️ 波兰 →
6,254.16
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 6,188.89 6,188.89 6,184.40 6,188.27 369.2K
09:01 6,185.61 6,185.61 6,176.58 6,178.33 134.6K
09:02 6,178.66 6,178.66 6,174.03 6,174.03 64.0K
09:03 6,173.00 6,173.00 6,167.45 6,167.45 66.7K
09:04 6,167.71 6,167.71 6,165.16 6,165.16 83.3K
09:05 6,151.48 6,153.24 6,149.81 6,149.81 69.0K
09:06 6,151.13 6,160.07 6,151.13 6,156.07 63.7K
09:07 6,157.04 6,157.04 6,154.41 6,155.36 133.4K
09:08 6,156.39 6,158.52 6,156.39 6,158.52 53.4K
09:09 6,159.66 6,159.66 6,157.39 6,159.57 119.9K
09:10 6,158.64 6,158.64 6,156.28 6,156.28 63.9K
09:11 6,154.71 6,155.23 6,151.47 6,151.47 54.8K
09:12 6,151.98 6,152.59 6,149.23 6,149.23 58.4K
09:13 6,147.42 6,147.42 6,145.49 6,145.49 32.1K
09:14 6,142.00 6,142.00 6,140.01 6,140.01 46.0K
09:15 6,135.37 6,138.37 6,135.37 6,136.93 71.8K
09:16 6,139.25 6,140.64 6,139.25 6,140.07 23.7K
09:17 6,140.06 6,140.06 6,133.48 6,133.48 41.2K
09:18 6,136.42 6,136.82 6,136.41 6,136.82 34.9K
09:19 6,138.21 6,139.38 6,138.21 6,139.30 17.1K
09:20 6,140.37 6,141.11 6,140.17 6,141.11 27.1K
09:21 6,142.20 6,143.39 6,142.20 6,142.96 26.4K
09:22 6,142.71 6,142.83 6,136.87 6,136.87 91.8K
09:23 6,137.53 6,138.19 6,137.03 6,138.19 137.8K
09:24 6,139.51 6,143.30 6,138.50 6,143.30 25.5K
09:25 6,144.16 6,144.16 6,139.15 6,139.15 41.3K
09:26 6,139.16 6,140.18 6,138.96 6,140.18 29.2K
09:27 6,140.33 6,140.33 6,137.69 6,137.69 34.0K
09:28 6,136.24 6,136.24 6,131.33 6,132.12 54.5K
09:29 6,129.23 6,129.23 6,128.07 6,128.18 59.3K
09:30 6,127.23 6,131.19 6,127.23 6,130.36 26.7K
09:31 6,130.01 6,130.88 6,129.89 6,129.89 22.1K
09:32 6,125.64 6,125.64 6,123.92 6,124.24 83.0K
09:33 6,125.82 6,129.91 6,125.82 6,129.91 40.0K
09:34 6,134.45 6,135.80 6,134.45 6,135.80 22.4K
09:35 6,136.16 6,136.16 6,129.85 6,130.78 40.6K
09:36 6,130.97 6,130.97 6,129.34 6,129.49 53.4K
09:37 6,128.90 6,129.40 6,128.42 6,128.42 14.3K
09:38 6,127.58 6,131.95 6,127.58 6,131.95 22.0K
09:39 6,131.67 6,133.34 6,131.43 6,133.34 14.3K
09:40 6,134.30 6,139.45 6,134.30 6,139.45 52.8K
09:41 6,140.10 6,143.01 6,139.68 6,141.97 180.6K
09:42 6,142.14 6,144.66 6,142.14 6,144.66 80.9K
09:43 6,143.81 6,144.70 6,143.81 6,144.70 40.6K
09:44 6,147.36 6,148.15 6,146.79 6,146.79 54.1K
09:45 6,147.85 6,147.85 6,145.38 6,146.25 42.0K
09:46 6,145.83 6,147.75 6,145.83 6,147.75 33.7K
09:47 6,147.58 6,148.76 6,147.58 6,148.64 31.4K
09:48 6,148.78 6,150.84 6,148.78 6,149.00 39.4K
09:49 6,148.43 6,155.22 6,148.43 6,155.22 27.5K
09:50 6,155.16 6,155.16 6,149.98 6,149.98 23.3K
09:51 6,149.15 6,149.15 6,148.30 6,148.94 10.4K
09:52 6,150.15 6,150.42 6,149.50 6,150.42 27.7K
09:53 6,150.43 6,151.18 6,150.19 6,150.19 32.9K
09:54 6,150.77 6,151.09 6,149.09 6,149.09 21.2K
09:55 6,148.30 6,149.18 6,148.30 6,149.18 29.9K
09:56 6,148.55 6,148.77 6,147.13 6,147.13 82.0K
09:57 6,146.40 6,147.93 6,146.40 6,147.93 9.7K
09:58 6,149.43 6,151.78 6,149.13 6,150.91 36.0K
09:59 6,149.98 6,151.55 6,149.88 6,151.55 42.5K
10:00 6,150.84 6,152.89 6,150.84 6,152.89 22.0K
10:01 6,154.14 6,154.16 6,153.37 6,154.16 134.2K
10:02 6,152.99 6,154.56 6,152.99 6,153.33 49.5K
10:03 6,154.21 6,154.34 6,153.72 6,154.31 59.3K
10:04 6,153.59 6,155.71 6,153.59 6,155.71 168.5K
10:05 6,155.59 6,156.05 6,155.46 6,156.05 29.2K
10:06 6,157.02 6,159.10 6,157.02 6,159.10 55.8K
10:07 6,159.20 6,159.20 6,157.66 6,157.66 28.6K
10:08 6,157.90 6,158.04 6,157.61 6,157.80 27.8K
10:09 6,157.86 6,163.23 6,157.86 6,163.23 90.2K
10:10 6,164.43 6,164.43 6,163.18 6,163.89 102.0K
10:11 6,162.20 6,164.83 6,162.20 6,162.33 45.3K
10:12 6,163.97 6,165.66 6,163.97 6,164.73 37.1K
10:13 6,166.23 6,166.54 6,164.60 6,165.42 55.0K
10:14 6,165.24 6,165.24 6,164.45 6,164.45 22.2K
10:15 6,164.48 6,164.48 6,162.42 6,162.45 18.7K
10:16 6,162.13 6,162.13 6,161.51 6,161.70 16.7K
10:17 6,162.48 6,162.59 6,160.82 6,160.82 21.4K
10:18 6,159.90 6,160.95 6,159.48 6,159.48 9.5K
10:19 6,159.10 6,159.10 6,158.41 6,158.94 36.4K
10:20 6,158.55 6,158.55 6,157.20 6,157.20 29.2K
10:21 6,158.22 6,158.70 6,158.22 6,158.70 28.9K
10:22 6,158.49 6,159.29 6,158.49 6,159.29 32.6K
10:23 6,158.92 6,158.92 6,150.79 6,150.79 43.1K
10:24 6,150.44 6,150.92 6,150.44 6,150.79 30.2K
10:25 6,150.86 6,151.69 6,150.86 6,151.22 18.7K
10:26 6,151.65 6,151.65 6,150.48 6,150.52 71.5K
10:27 6,151.90 6,151.90 6,151.00 6,151.52 26.7K
10:28 6,151.28 6,152.03 6,151.24 6,152.03 21.3K
10:29 6,151.57 6,151.57 6,149.91 6,149.91 41.4K
10:30 6,150.06 6,150.59 6,150.06 6,150.54 16.7K
10:31 6,150.66 6,150.66 6,149.44 6,149.44 73.9K
10:32 6,150.84 6,150.95 6,150.03 6,150.03 36.7K
10:33 6,149.35 6,151.83 6,149.35 6,151.83 53.1K
10:34 6,150.31 6,150.42 6,149.36 6,149.81 31.0K
10:35 6,149.45 6,149.99 6,148.83 6,149.99 14.7K
10:36 6,150.30 6,150.30 6,148.36 6,149.23 27.7K
10:37 6,148.50 6,149.08 6,147.35 6,149.08 27.8K
10:38 6,149.05 6,149.95 6,149.05 6,149.95 12.1K
10:39 6,150.35 6,151.73 6,149.04 6,151.73 65.6K
10:40 6,152.90 6,153.03 6,150.08 6,150.08 25.8K
10:41 6,150.27 6,150.67 6,149.26 6,149.26 8.7K
10:42 6,149.47 6,150.38 6,149.47 6,150.38 19.3K
10:43 6,150.74 6,150.74 6,150.61 6,150.61 11.7K
10:44 6,150.88 6,151.54 6,150.45 6,151.54 19.3K
10:45 6,151.77 6,153.73 6,151.77 6,153.73 20.6K
10:46 6,154.22 6,155.94 6,154.22 6,155.01 31.1K
10:47 6,152.89 6,152.89 6,152.26 6,152.42 33.2K
10:48 6,150.97 6,152.25 6,150.97 6,152.25 32.2K
10:49 6,153.14 6,153.62 6,151.91 6,151.91 13.0K
10:50 6,151.86 6,153.44 6,151.86 6,153.23 11.2K
10:51 6,153.93 6,153.93 6,149.52 6,150.46 44.8K
10:52 6,148.61 6,149.75 6,148.61 6,149.65 59.6K
10:53 6,150.33 6,150.33 6,149.04 6,149.43 34.0K
10:54 6,148.20 6,149.31 6,147.93 6,149.31 32.0K
10:55 6,147.99 6,150.61 6,147.99 6,150.61 20.3K
10:56 6,150.84 6,153.45 6,150.84 6,153.16 23.7K
10:57 6,153.39 6,156.40 6,152.58 6,152.58 162.3K
10:58 6,152.73 6,154.50 6,152.73 6,153.35 37.1K
10:59 6,155.29 6,156.07 6,150.55 6,150.55 56.9K
11:00 6,152.90 6,153.63 6,152.90 6,153.08 27.3K
11:01 6,154.34 6,154.34 6,153.72 6,153.72 33.9K
11:02 6,154.78 6,155.51 6,154.78 6,155.51 199.8K
11:03 6,154.63 6,155.45 6,154.63 6,155.45 29.6K
11:04 6,155.94 6,155.94 6,155.28 6,155.48 29.8K
11:05 6,156.90 6,158.09 6,156.89 6,158.02 174.9K
11:06 6,157.70 6,158.36 6,157.70 6,158.36 30.1K
11:07 6,159.55 6,160.77 6,159.55 6,160.15 50.8K
11:08 6,160.87 6,161.36 6,160.82 6,160.88 40.1K
11:09 6,159.55 6,160.08 6,159.41 6,159.93 28.3K
11:10 6,158.78 6,158.78 6,157.75 6,157.84 48.2K
11:11 6,157.36 6,157.50 6,156.77 6,157.50 24.3K
11:12 6,157.54 6,159.29 6,157.54 6,159.29 51.6K
11:13 6,158.74 6,162.57 6,158.74 6,162.57 81.7K
11:14 6,162.62 6,163.29 6,162.11 6,162.11 14.3K
11:15 6,162.57 6,162.57 6,160.82 6,160.87 63.3K
11:16 6,160.40 6,160.40 6,159.86 6,160.17 16.9K
11:17 6,161.26 6,164.13 6,161.26 6,164.13 163.5K
11:18 6,163.05 6,163.05 6,161.88 6,162.51 44.6K
11:19 6,161.94 6,163.22 6,161.94 6,162.47 31.9K
11:20 6,161.36 6,161.36 6,158.92 6,158.92 36.3K
11:21 6,158.04 6,158.42 6,157.66 6,158.42 14.0K
11:22 6,158.85 6,158.85 6,157.05 6,157.59 27.5K
11:23 6,157.12 6,157.93 6,157.12 6,157.80 21.5K
11:24 6,157.01 6,157.18 6,156.29 6,156.29 22.4K
11:25 6,156.26 6,157.55 6,156.26 6,157.20 18.5K
11:26 6,157.39 6,157.51 6,157.35 6,157.51 14.6K
11:27 6,158.95 6,161.63 6,158.95 6,161.63 21.8K
11:28 6,160.50 6,161.44 6,160.17 6,160.17 36.1K
11:29 6,160.80 6,161.43 6,160.65 6,160.65 15.3K
11:30 6,161.10 6,161.10 6,159.54 6,159.54 25.3K
11:31 6,159.93 6,160.20 6,159.79 6,160.20 9.5K
11:32 6,160.29 6,161.12 6,160.29 6,160.71 76.4K
11:33 6,160.15 6,161.49 6,160.15 6,161.49 35.7K
11:34 6,161.18 6,162.29 6,161.18 6,162.29 22.2K
11:35 6,162.18 6,162.18 6,161.68 6,161.94 12.3K
11:36 6,162.82 6,162.93 6,161.76 6,161.76 22.9K
11:37 6,161.91 6,162.88 6,161.91 6,162.88 17.4K
11:38 6,163.40 6,163.40 6,161.00 6,161.00 23.3K
11:39 6,161.02 6,162.27 6,161.02 6,162.27 27.7K
11:40 6,162.53 6,164.49 6,162.53 6,164.49 34.6K
11:41 6,164.16 6,164.27 6,163.27 6,164.04 27.9K
11:42 6,163.96 6,164.60 6,163.92 6,164.60 88.4K
11:43 6,165.40 6,165.40 6,163.50 6,163.50 50.0K
11:44 6,163.39 6,164.84 6,163.39 6,164.84 37.0K
11:45 6,163.98 6,164.94 6,163.98 6,164.19 14.8K
11:46 6,164.47 6,164.47 6,163.65 6,163.65 31.9K
11:47 6,164.95 6,166.34 6,164.95 6,166.34 31.6K
11:48 6,166.11 6,167.26 6,166.11 6,166.57 45.2K
11:49 6,165.79 6,165.79 6,164.61 6,164.82 53.5K
11:50 6,165.19 6,166.38 6,165.19 6,166.00 28.9K
11:51 6,165.97 6,165.97 6,163.16 6,163.16 61.2K
11:52 6,164.56 6,164.56 6,163.10 6,163.10 17.6K
11:53 6,163.69 6,164.97 6,163.69 6,164.29 18.3K
11:54 6,163.71 6,164.43 6,163.71 6,164.13 17.0K
11:55 6,164.39 6,164.39 6,163.19 6,163.19 10.3K
11:56 6,163.46 6,164.32 6,163.46 6,164.32 12.4K
11:57 6,163.99 6,165.46 6,163.99 6,165.46 25.7K
11:58 6,165.73 6,167.65 6,164.97 6,167.65 12.3K
11:59 6,167.35 6,167.35 6,166.52 6,166.69 12.7K
12:00 6,166.20 6,166.63 6,165.69 6,166.20 104.9K
12:01 6,166.36 6,166.88 6,166.33 6,166.33 14.5K
12:02 6,161.83 6,163.51 6,161.83 6,163.51 48.3K
12:03 6,164.09 6,164.28 6,163.26 6,163.26 43.8K
12:04 6,163.56 6,164.64 6,163.56 6,164.64 75.6K
12:05 6,164.53 6,166.20 6,164.53 6,165.41 25.9K
12:06 6,165.36 6,165.77 6,165.10 6,165.77 17.6K
12:07 6,166.18 6,166.63 6,165.55 6,165.55 7.9K
12:08 6,165.93 6,166.07 6,165.47 6,166.07 9.8K
12:09 6,166.30 6,166.66 6,165.96 6,165.96 54.6K
12:10 6,166.12 6,166.12 6,165.57 6,165.57 13.2K
12:11 6,166.13 6,166.85 6,166.08 6,166.71 20.4K
12:12 6,167.20 6,167.49 6,166.81 6,167.49 13.6K
12:13 6,166.17 6,167.73 6,165.64 6,165.64 20.2K
12:14 6,165.09 6,165.90 6,165.03 6,165.89 14.2K
12:15 6,165.23 6,165.23 6,164.31 6,164.31 15.9K
12:16 6,164.27 6,164.39 6,163.82 6,163.82 9.0K
12:17 6,163.93 6,164.11 6,163.51 6,164.08 6.2K
12:18 6,163.89 6,164.63 6,163.89 6,164.63 25.3K
12:19 6,165.16 6,165.54 6,165.16 6,165.35 10.1K
12:20 6,165.62 6,166.03 6,165.38 6,165.61 5.8K
12:21 6,165.39 6,165.39 6,164.57 6,164.57 10.1K
12:22 6,164.19 6,164.19 6,163.86 6,163.88 17.9K
12:23 6,162.36 6,162.36 6,161.03 6,161.03 24.8K
12:24 6,160.63 6,161.11 6,160.63 6,160.78 41.9K
12:25 6,161.17 6,161.17 6,160.07 6,160.07 48.0K
12:26 6,160.25 6,160.45 6,158.66 6,158.66 16.8K
12:27 6,158.30 6,158.85 6,157.51 6,157.51 20.3K
12:28 6,156.21 6,156.28 6,155.98 6,155.98 24.6K
12:29 6,156.20 6,156.20 6,155.09 6,155.09 43.5K
12:30 6,154.55 6,155.06 6,153.62 6,155.06 16.9K
12:31 6,155.36 6,156.02 6,155.36 6,156.02 49.2K
12:32 6,157.46 6,157.67 6,156.79 6,156.79 35.6K
12:33 6,156.24 6,157.45 6,156.24 6,156.96 31.7K
12:34 6,156.76 6,157.32 6,156.76 6,157.32 20.0K
12:35 6,157.85 6,158.27 6,157.85 6,158.27 17.3K
12:36 6,157.40 6,159.38 6,157.40 6,159.38 34.2K
12:37 6,159.68 6,160.75 6,159.48 6,160.75 14.5K
12:38 6,160.62 6,160.62 6,160.12 6,160.24 10.8K
12:39 6,160.68 6,161.72 6,160.68 6,161.56 348.2K
12:40 6,161.13 6,162.22 6,161.13 6,162.22 28.5K
12:41 6,162.36 6,162.36 6,159.96 6,160.24 39.4K
12:42 6,160.57 6,160.86 6,160.57 6,160.81 29.0K
12:43 6,160.87 6,160.87 6,159.87 6,159.87 17.4K
12:44 6,160.01 6,160.01 6,157.85 6,158.27 21.0K
12:45 6,158.28 6,158.28 6,157.31 6,157.83 22.4K
12:46 6,157.99 6,159.81 6,157.99 6,159.81 30.1K
12:47 6,159.80 6,160.78 6,159.80 6,160.65 15.8K
12:48 6,161.44 6,161.44 6,160.01 6,160.01 19.5K
12:49 6,159.69 6,160.48 6,158.87 6,158.87 201.8K
12:50 6,158.96 6,159.34 6,158.24 6,158.24 8.8K
12:51 6,158.36 6,160.62 6,158.36 6,160.62 30.4K
12:52 6,160.48 6,161.60 6,160.48 6,161.60 17.2K
12:53 6,161.56 6,161.56 6,160.98 6,161.35 16.9K
12:54 6,161.47 6,161.47 6,154.89 6,154.89 45.2K
12:55 6,154.65 6,154.65 6,152.65 6,154.04 31.4K
12:56 6,153.82 6,154.78 6,153.82 6,154.13 30.8K
12:57 6,153.75 6,153.94 6,153.48 6,153.48 17.7K
12:58 6,153.42 6,153.47 6,152.30 6,153.47 38.4K
12:59 6,152.97 6,154.41 6,152.93 6,154.41 21.9K
13:00 6,154.55 6,155.84 6,154.55 6,155.84 25.6K
13:01 6,155.99 6,155.99 6,153.57 6,153.57 67.1K
13:02 6,153.43 6,154.18 6,153.12 6,153.12 19.8K
13:03 6,153.28 6,153.97 6,152.85 6,153.03 33.8K
13:04 6,152.83 6,152.84 6,152.35 6,152.35 9.5K
13:05 6,152.60 6,152.60 6,151.24 6,151.24 17.7K
13:06 6,151.02 6,151.64 6,149.24 6,149.24 25.2K
13:07 6,148.44 6,148.44 6,144.88 6,144.88 82.4K
13:08 6,145.02 6,145.44 6,145.02 6,145.44 24.0K
13:09 6,145.94 6,146.10 6,145.64 6,146.10 23.1K
13:10 6,145.28 6,145.28 6,144.57 6,145.11 13.8K
13:11 6,145.11 6,146.91 6,145.11 6,146.91 60.5K
13:12 6,146.46 6,146.93 6,146.46 6,146.70 17.1K
13:13 6,147.55 6,147.80 6,147.55 6,147.79 11.8K
13:14 6,147.08 6,147.08 6,146.57 6,146.57 36.0K
13:15 6,146.56 6,147.20 6,146.42 6,146.42 104.8K
13:16 6,146.07 6,146.72 6,146.07 6,146.72 25.6K
13:17 6,146.68 6,146.81 6,146.53 6,146.63 21.9K
13:18 6,147.11 6,147.11 6,145.12 6,145.12 17.7K
13:19 6,144.35 6,144.35 6,141.25 6,141.27 38.0K
13:20 6,141.86 6,142.84 6,141.86 6,142.44 40.0K
13:21 6,142.54 6,144.30 6,142.42 6,144.30 13.5K
13:22 6,144.14 6,144.28 6,143.84 6,143.84 14.4K
13:23 6,144.05 6,144.40 6,143.91 6,144.40 13.7K
13:24 6,144.07 6,144.89 6,144.07 6,144.89 9.8K
13:25 6,144.87 6,144.87 6,144.58 6,144.75 24.5K
13:26 6,143.82 6,144.83 6,143.69 6,144.83 22.5K
13:27 6,144.78 6,145.07 6,144.78 6,144.99 23.9K
13:28 6,145.95 6,146.02 6,145.70 6,145.82 23.1K
13:29 6,146.31 6,147.59 6,146.31 6,147.59 32.7K
13:30 6,147.82 6,148.99 6,147.82 6,148.99 17.3K
13:31 6,148.49 6,149.04 6,148.49 6,148.77 13.3K
13:32 6,148.88 6,152.03 6,148.88 6,150.87 18.3K
13:33 6,151.88 6,152.61 6,150.29 6,150.29 15.7K
13:34 6,149.86 6,150.85 6,149.86 6,150.85 20.3K
13:35 6,150.30 6,150.30 6,148.41 6,148.41 23.5K
13:36 6,148.30 6,148.30 6,147.89 6,148.24 22.4K
13:37 6,148.16 6,148.41 6,147.39 6,147.39 20.0K
13:38 6,147.15 6,148.40 6,147.15 6,147.68 20.2K
13:39 6,146.17 6,146.17 6,145.82 6,145.84 32.5K
13:40 6,145.62 6,146.51 6,145.62 6,146.51 9.7K
13:41 6,146.49 6,146.71 6,146.23 6,146.71 13.7K
13:42 6,146.06 6,147.14 6,146.06 6,147.14 14.8K
13:43 6,146.51 6,146.51 6,145.83 6,145.83 17.7K
13:44 6,145.75 6,145.87 6,145.56 6,145.56 6.9K
13:45 6,146.47 6,146.47 6,146.13 6,146.30 24.8K
13:46 6,146.69 6,146.69 6,146.35 6,146.35 13.3K
13:47 6,145.99 6,146.55 6,145.95 6,146.55 13.2K
13:48 6,145.12 6,145.12 6,144.71 6,144.99 11.3K
13:49 6,145.77 6,145.91 6,145.77 6,145.89 16.4K
13:50 6,146.70 6,147.04 6,146.21 6,147.04 20.3K
13:51 6,146.38 6,146.38 6,144.31 6,144.91 22.0K
13:52 6,144.86 6,145.06 6,144.63 6,145.06 203.3K
13:53 6,145.10 6,147.72 6,144.92 6,147.72 21.2K
13:54 6,146.62 6,147.01 6,146.38 6,147.01 20.4K
13:55 6,146.87 6,146.91 6,146.79 6,146.79 9.8K
13:56 6,146.90 6,147.10 6,146.66 6,147.10 8.6K
13:57 6,147.14 6,147.24 6,147.10 6,147.10 9.9K
13:58 6,147.11 6,148.38 6,147.11 6,148.19 22.4K
13:59 6,148.34 6,148.34 6,147.89 6,148.30 19.7K
14:00 6,148.24 6,148.42 6,147.66 6,148.41 25.3K
14:01 6,148.21 6,149.01 6,148.21 6,149.01 25.4K
14:02 6,149.41 6,149.98 6,149.41 6,149.87 12.3K
14:03 6,150.04 6,150.46 6,150.03 6,150.03 56.1K
14:04 6,149.53 6,152.42 6,149.53 6,152.42 39.9K
14:05 6,154.03 6,154.75 6,154.03 6,154.62 40.7K
14:06 6,155.22 6,155.22 6,154.14 6,154.30 15.0K
14:07 6,154.75 6,155.71 6,154.75 6,155.71 60.9K
14:08 6,155.03 6,155.03 6,153.33 6,153.33 25.3K
14:09 6,153.39 6,153.92 6,153.00 6,153.92 12.3K
14:10 6,153.47 6,154.53 6,153.47 6,154.53 24.9K
14:11 6,154.32 6,155.03 6,154.13 6,154.71 29.9K
14:12 6,155.13 6,155.98 6,155.13 6,155.65 33.8K
14:13 6,155.91 6,155.91 6,155.37 6,155.37 18.8K
14:14 6,155.50 6,155.88 6,155.50 6,155.58 10.1K
14:15 6,155.97 6,157.07 6,155.97 6,157.07 21.1K
14:16 6,157.08 6,157.08 6,156.70 6,156.78 18.9K
14:17 6,156.04 6,157.24 6,155.97 6,157.24 14.3K
14:18 6,156.56 6,157.98 6,156.56 6,157.98 10.6K
14:19 6,158.89 6,158.89 6,156.93 6,157.87 93.2K
14:20 6,158.60 6,161.26 6,158.60 6,161.26 108.3K
14:21 6,161.83 6,163.76 6,161.80 6,162.95 94.3K
14:22 6,166.77 6,169.34 6,164.85 6,164.85 151.0K
14:23 6,167.12 6,167.80 6,165.65 6,167.80 82.3K
14:24 6,169.72 6,171.56 6,169.72 6,170.30 65.2K
14:25 6,172.15 6,173.85 6,172.15 6,173.85 88.4K
14:26 6,172.40 6,174.73 6,171.94 6,171.94 177.2K
14:27 6,171.23 6,175.97 6,171.23 6,175.97 46.4K
14:28 6,177.53 6,180.57 6,177.02 6,180.57 142.0K
14:29 6,182.59 6,182.59 6,181.06 6,181.79 128.2K
14:30 6,180.84 6,180.84 6,178.09 6,178.59 52.7K
14:31 6,179.06 6,181.09 6,179.06 6,180.40 33.7K
14:32 6,180.99 6,180.99 6,178.82 6,179.26 41.4K
14:33 6,178.10 6,178.10 6,176.06 6,176.06 29.5K
14:34 6,174.22 6,174.39 6,173.54 6,174.39 26.9K
14:35 6,173.66 6,173.66 6,172.41 6,172.41 33.4K
14:36 6,170.69 6,171.88 6,170.54 6,171.88 37.3K
14:37 6,172.55 6,173.53 6,172.55 6,173.53 30.4K
14:38 6,173.17 6,173.17 6,171.60 6,172.09 29.8K
14:39 6,171.56 6,172.42 6,171.56 6,172.42 17.7K
14:40 6,172.03 6,173.44 6,172.03 6,172.55 24.8K
14:41 6,172.30 6,174.06 6,172.30 6,174.06 19.1K
14:42 6,173.99 6,174.78 6,173.99 6,174.21 12.7K
14:43 6,175.14 6,175.14 6,173.41 6,173.51 31.2K
14:44 6,172.26 6,172.26 6,170.63 6,170.63 24.9K
14:45 6,170.86 6,171.01 6,170.16 6,171.01 25.5K
14:46 6,171.49 6,171.89 6,171.14 6,171.89 23.0K
14:47 6,172.08 6,172.39 6,171.53 6,171.53 29.7K
14:48 6,171.53 6,172.74 6,171.53 6,172.18 27.1K
14:49 6,172.81 6,173.71 6,172.81 6,172.84 41.6K
14:50 6,173.90 6,173.90 6,171.68 6,171.68 73.9K
14:51 6,171.47 6,171.47 6,170.33 6,171.31 28.0K
14:52 6,170.84 6,172.32 6,170.84 6,172.32 28.1K
14:53 6,173.01 6,173.22 6,173.01 6,173.15 47.9K
14:54 6,173.02 6,173.21 6,172.53 6,172.53 25.9K
14:55 6,172.44 6,173.71 6,172.29 6,173.71 21.1K
14:56 6,174.21 6,174.21 6,173.70 6,174.07 33.2K
14:57 6,173.75 6,173.75 6,172.98 6,173.12 29.3K
14:58 6,173.98 6,174.99 6,173.98 6,174.99 24.8K
14:59 6,174.85 6,175.81 6,174.85 6,175.81 14.4K
15:00 6,175.91 6,175.92 6,174.74 6,174.74 44.6K
15:01 6,173.72 6,173.72 6,170.44 6,170.44 61.1K
15:02 6,170.03 6,170.98 6,170.03 6,170.90 9.7K
15:03 6,171.42 6,172.93 6,171.42 6,172.55 22.3K
15:04 6,172.57 6,172.86 6,172.14 6,172.14 17.1K
15:05 6,171.50 6,171.93 6,171.40 6,171.77 14.4K
15:06 6,172.44 6,173.85 6,172.44 6,173.85 43.8K
15:07 6,174.37 6,175.58 6,174.37 6,175.03 20.8K
15:08 6,174.76 6,175.93 6,174.44 6,174.44 36.8K
15:09 6,174.06 6,174.42 6,174.05 6,174.05 11.5K
15:10 6,173.72 6,175.92 6,173.66 6,175.92 91.9K
15:11 6,176.53 6,177.31 6,176.53 6,176.83 13.3K
15:12 6,176.29 6,176.97 6,176.29 6,176.97 25.1K
15:13 6,177.15 6,177.15 6,174.31 6,174.67 143.4K
15:14 6,174.69 6,175.80 6,174.69 6,175.80 39.7K
15:15 6,174.54 6,174.81 6,174.54 6,174.66 64.1K
15:16 6,174.29 6,174.29 6,171.64 6,171.64 35.1K
15:17 6,171.59 6,172.86 6,171.59 6,172.75 39.4K
15:18 6,173.31 6,174.25 6,173.31 6,173.91 29.6K
15:19 6,173.91 6,174.43 6,173.87 6,174.43 42.4K
15:20 6,174.12 6,174.12 6,173.78 6,174.02 15.4K
15:21 6,173.58 6,175.97 6,173.20 6,175.97 41.2K
15:22 6,176.54 6,177.81 6,176.44 6,177.81 25.5K
15:23 6,178.20 6,180.21 6,178.20 6,179.64 68.9K
15:24 6,178.72 6,180.72 6,178.72 6,179.50 48.2K
15:25 6,179.28 6,180.23 6,179.28 6,180.23 29.2K
15:26 6,179.50 6,179.94 6,179.50 6,179.94 41.8K
15:27 6,180.12 6,181.73 6,180.12 6,181.73 35.6K
15:28 6,180.67 6,181.42 6,180.10 6,180.10 19.3K
15:29 6,180.40 6,182.13 6,180.40 6,182.11 26.8K
15:30 6,181.68 6,190.43 6,181.68 6,189.91 100.9K
15:31 6,190.24 6,190.87 6,189.67 6,190.87 47.8K
15:32 6,190.32 6,191.07 6,190.32 6,191.07 54.0K
15:33 6,193.37 6,194.64 6,191.67 6,191.67 105.3K
15:34 6,191.05 6,191.05 6,188.48 6,188.48 50.4K
15:35 6,189.76 6,192.48 6,189.76 6,191.03 89.0K
15:36 6,191.61 6,192.27 6,191.35 6,192.27 55.0K
15:37 6,194.50 6,201.58 6,194.24 6,199.68 140.4K
15:38 6,199.06 6,199.20 6,198.63 6,199.20 23.4K
15:39 6,197.71 6,199.42 6,197.18 6,199.42 35.7K
15:40 6,199.52 6,201.23 6,199.52 6,201.23 52.4K
15:41 6,200.15 6,200.29 6,200.07 6,200.26 27.2K
15:42 6,199.98 6,204.08 6,199.98 6,204.08 108.6K
15:43 6,203.35 6,203.76 6,202.51 6,203.76 63.6K
15:44 6,204.59 6,204.59 6,203.29 6,203.43 79.6K
15:45 6,202.33 6,203.21 6,202.33 6,202.50 30.0K
15:46 6,204.22 6,205.52 6,203.73 6,203.73 73.2K
15:47 6,203.18 6,203.99 6,203.18 6,203.97 81.9K
15:48 6,203.61 6,204.02 6,203.48 6,203.48 36.2K
15:49 6,203.59 6,203.59 6,197.05 6,197.05 77.3K
15:50 6,198.00 6,198.00 6,196.52 6,196.52 38.1K
15:51 6,196.22 6,196.22 6,194.57 6,194.57 29.4K
15:52 6,193.60 6,196.25 6,193.60 6,196.25 87.3K
15:53 6,197.64 6,199.07 6,197.64 6,199.07 61.9K
15:54 6,201.73 6,203.55 6,201.73 6,203.37 34.9K
15:55 6,203.60 6,205.18 6,203.60 6,205.18 62.4K
15:56 6,205.78 6,205.78 6,202.82 6,202.82 79.7K
15:57 6,202.52 6,203.15 6,202.52 6,202.94 60.5K
15:58 6,203.39 6,204.61 6,203.39 6,203.79 113.0K
15:59 6,203.47 6,204.35 6,203.04 6,204.35 31.4K
16:00 6,205.93 6,212.26 6,205.93 6,212.26 80.9K
16:01 6,210.86 6,211.26 6,209.58 6,209.58 33.3K
16:02 6,210.20 6,212.04 6,210.20 6,210.58 39.0K
16:03 6,210.27 6,210.27 6,208.90 6,210.02 36.3K
16:04 6,214.06 6,214.48 6,212.70 6,213.37 59.8K
16:05 6,215.30 6,215.46 6,214.08 6,214.08 336.3K
16:06 6,214.17 6,214.17 6,209.96 6,209.96 33.8K
16:07 6,209.72 6,210.40 6,209.50 6,210.40 40.9K
16:08 6,210.22 6,210.22 6,208.43 6,209.28 38.2K
16:09 6,211.22 6,211.22 6,209.62 6,209.62 67.2K
16:10 6,210.50 6,216.01 6,210.50 6,216.01 97.5K
16:11 6,217.23 6,221.00 6,217.23 6,219.51 67.7K
16:12 6,219.90 6,219.90 6,217.37 6,217.37 74.5K
16:13 6,218.74 6,223.26 6,218.55 6,223.26 84.6K
16:14 6,222.60 6,223.17 6,222.60 6,222.92 66.1K
16:15 6,223.15 6,223.15 6,219.42 6,219.42 102.3K
16:16 6,220.10 6,220.50 6,219.86 6,220.50 47.7K
16:17 6,221.77 6,222.99 6,221.65 6,222.99 70.7K
16:18 6,223.80 6,227.70 6,223.80 6,227.70 80.7K
16:19 6,228.30 6,230.29 6,228.30 6,229.05 109.8K
16:20 6,229.25 6,230.98 6,229.25 6,230.87 83.0K
16:21 6,230.10 6,231.14 6,229.84 6,231.14 50.4K
16:22 6,230.91 6,235.76 6,230.91 6,235.56 112.8K
16:23 6,237.48 6,242.12 6,237.48 6,242.12 322.4K
16:24 6,241.10 6,241.10 6,237.73 6,237.98 134.4K
16:25 6,238.92 6,239.24 6,236.69 6,237.29 65.8K
16:26 6,237.27 6,242.09 6,237.27 6,242.09 182.6K
16:27 6,244.80 6,247.82 6,243.86 6,243.86 111.6K
16:28 6,245.07 6,245.71 6,243.34 6,243.34 104.3K
16:29 6,243.38 6,244.76 6,242.45 6,244.76 80.3K
16:30 6,245.28 6,245.66 6,244.30 6,244.38 90.0K
16:31 6,242.54 6,242.54 6,238.43 6,240.85 129.0K
16:32 6,242.50 6,244.05 6,240.79 6,244.05 98.3K
16:33 6,241.81 6,244.34 6,241.81 6,243.26 99.8K
16:34 6,244.40 6,244.40 6,240.11 6,240.11 118.3K
16:35 6,239.54 6,243.52 6,239.19 6,243.52 79.7K
16:36 6,243.80 6,243.80 6,241.69 6,242.43 53.6K
16:37 6,242.43 6,242.78 6,242.43 6,242.78 78.3K
16:38 6,243.08 6,243.08 6,241.94 6,242.06 99.1K
16:39 6,241.99 6,242.61 6,241.99 6,242.61 62.0K
16:40 6,242.22 6,243.47 6,242.22 6,243.34 103.9K
16:41 6,243.27 6,243.27 6,241.39 6,241.39 72.9K
16:42 6,240.95 6,242.55 6,240.59 6,241.40 88.4K
16:43 6,241.22 6,241.60 6,240.46 6,240.46 129.4K
16:44 6,240.46 6,241.74 6,240.46 6,240.89 84.8K
16:45 6,241.90 6,245.31 6,241.28 6,241.28 166.2K
16:46 6,241.87 6,242.70 6,241.87 6,242.70 121.3K
16:47 6,242.84 6,244.49 6,242.84 6,244.33 95.3K
16:48 6,244.80 6,245.86 6,243.66 6,245.86 88.7K
16:49 6,245.04 6,245.23 6,242.37 6,242.37 72.3K
16:50 6,246.91 6,246.91 6,246.91 6,246.91 47.8K
16:51 6,246.91 6,246.91 6,246.91 6,246.91 0.0K
16:52 6,246.91 6,246.91 6,246.91 6,246.91 0.0K
16:53 6,246.91 6,246.91 6,246.91 6,246.91 0.0K
16:54 6,246.91 6,246.91 6,246.91 6,246.91 0.0K
16:55 6,246.91 6,246.91 6,246.91 6,246.91 0.0K
16:56 6,246.91 6,246.91 6,246.91 6,246.91 0.0K
16:57 6,246.91 6,246.91 6,246.91 6,246.91 0.0K
16:58 6,246.91 6,246.91 6,246.91 6,246.91 0.0K
16:59 6,246.91 6,246.91 6,246.91 6,246.91 0.0K
17:00 6,246.91 6,246.91 6,246.58 6,246.58 3,937.3K
17:01 6,246.58 6,246.58 6,246.58 6,246.58 55.1K
17:02 6,246.58 6,246.58 6,246.58 6,246.58 35.6K
17:03 6,246.58 6,246.58 6,246.58 6,246.58 281.1K
17:04 6,246.58 6,246.58 6,246.58 6,246.58 260.3K
17:05 6,246.58 6,246.58 6,246.58 6,246.58 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6,166.01 6,254.16 6,146.26 6,254.16 27.5M
2025-09-25 6,241.25 6,241.25 6,157.37 6,178.05 33.1M
2025-09-24 6,188.89 6,247.82 6,123.92 6,246.58 26.8M
2025-09-23 6,179.60 6,209.08 6,163.88 6,183.22 18.1M
2025-09-22 6,144.09 6,152.53 6,086.51 6,145.78 18.7M
2025-09-19 6,182.17 6,182.49 6,119.47 6,147.22 40.8M
2025-09-18 6,184.71 6,208.86 6,155.68 6,162.08 21.9M
2025-09-17 6,213.58 6,213.58 6,144.55 6,170.76 20.0M
2025-09-16 6,309.29 6,309.29 6,175.93 6,184.18 16.7M
2025-09-15 6,255.20 6,286.43 6,231.91 6,286.43 18.6M
2025-09-12 6,281.76 6,294.07 6,215.59 6,221.55 17.9M
2025-09-11 6,174.97 6,283.32 6,173.15 6,263.60 19.8M
2025-09-10 6,182.52 6,197.76 6,058.53 6,166.52 21.1M
2025-09-09 6,284.39 6,289.69 6,195.45 6,221.19 17.0M
2025-09-08 6,187.13 6,279.22 6,187.13 6,278.43 15.3M
2025-09-05 6,238.06 6,267.76 6,151.49 6,152.34 19.7M
2025-09-04 6,110.24 6,216.81 6,054.31 6,203.22 20.1M
2025-09-03 6,114.52 6,162.15 6,075.39 6,110.95 23.1M
2025-09-02 6,089.48 6,100.24 5,978.82 6,084.41 21.0M
2025-09-01 6,152.24 6,206.48 6,020.56 6,076.33 19.1M
2025-08-29 6,216.94 6,220.39 6,118.63 6,127.65 19.0M
2025-08-28 6,291.22 6,316.32 6,203.45 6,203.45 16.0M
2025-08-27 6,395.88 6,413.82 6,251.73 6,265.39 20.0M
2025-08-26 6,352.47 6,406.59 6,284.01 6,377.19 33.2M
2025-08-25 6,352.00 6,403.41 6,331.82 6,373.04 20.9M
2025-08-22 6,555.74 6,564.77 6,295.13 6,318.00 51.1M
2025-08-21 6,559.31 6,629.25 6,516.29 6,624.35 15.5M
2025-08-20 6,527.33 6,577.72 6,474.28 6,541.15 16.9M
2025-08-19 6,508.62 6,592.44 6,466.99 6,564.79 18.4M
2025-08-18 6,468.95 6,496.16 6,402.78 6,487.86 27.7M
2025-08-14 6,514.89 6,514.89 6,409.19 6,460.75 20.2M
2025-08-13 6,603.95 6,632.50 6,507.56 6,564.39 27.5M
2025-08-12 6,535.69 6,566.00 6,493.53 6,544.17 17.5M
2025-08-11 6,564.21 6,583.21 6,480.75 6,501.29 17.4M
2025-08-08 6,480.21 6,573.64 6,426.62 6,561.56 20.7M
2025-08-07 6,371.43 6,528.62 6,347.79 6,481.54 28.6M
2025-08-06 6,248.55 6,368.00 6,237.29 6,367.01 30.8M
2025-08-05 6,286.90 6,300.24 6,197.84 6,221.65 18.0M
2025-08-04 6,196.96 6,253.35 6,166.21 6,253.35 17.8M
2025-08-01 6,306.21 6,306.21 6,163.14 6,198.27 25.0M
2025-07-31 6,410.92 6,424.33 6,321.57 6,339.18 24.8M
2025-07-30 6,328.29 6,407.42 6,310.77 6,407.42 26.7M
2025-07-29 6,242.98 6,355.06 6,239.20 6,340.31 18.9M
2025-07-28 6,410.52 6,417.94 6,234.80 6,245.03 17.7M
2025-07-25 6,348.21 6,366.08 6,308.18 6,366.08 17.7M
2025-07-24 6,364.26 6,377.67 6,320.30 6,377.67 16.5M
2025-07-23 6,340.62 6,382.62 6,301.32 6,331.01 22.3M
2025-07-22 6,310.37 6,318.89 6,261.16 6,293.64 16.3M
2025-07-21 6,389.59 6,391.32 6,302.65 6,338.14 16.6M
2025-07-18 6,303.82 6,398.82 6,301.06 6,368.89 24.3M
2025-07-17 6,188.29 6,248.75 6,140.00 6,243.20 19.8M
2025-07-16 6,173.85 6,186.17 6,128.84 6,163.28 18.4M
2025-07-15 6,218.69 6,253.20 6,141.83 6,167.52 19.1M
2025-07-14 6,134.71 6,187.37 6,112.45 6,187.37 15.8M
2025-07-11 6,127.89 6,152.94 6,097.53 6,146.89 17.5M
2025-07-10 6,243.02 6,252.39 6,116.47 6,124.66 36.4M
2025-07-09 6,219.41 6,237.59 6,171.01 6,225.82 33.3M
2025-07-08 6,173.65 6,205.52 6,167.19 6,203.19 28.3M
2025-07-07 6,147.02 6,170.14 6,108.24 6,143.61 11.7M
2025-07-04 6,175.76 6,195.95 6,105.89 6,150.47 14.2M
2025-07-03 6,131.51 6,215.08 6,131.37 6,198.11 26.3M
2025-07-02 6,077.19 6,108.86 6,050.41 6,096.47 22.3M
2025-07-01 6,103.58 6,145.76 6,053.71 6,067.85 22.3M
2025-06-30 6,080.15 6,139.45 6,062.07 6,108.37 25.7M
2025-06-27 6,056.52 6,058.50 6,008.15 6,044.60 23.9M
2025-06-26 5,925.87 6,038.58 5,921.25 6,024.68 29.6M
2025-06-25 5,921.26 5,921.26 5,868.85 5,887.76 19.8M
2025-06-24 5,837.52 5,916.75 5,831.65 5,916.75 36.9M
2025-06-23 5,826.18 5,826.18 5,739.68 5,758.81 19.7M
2025-06-20 5,836.49 5,866.65 5,815.76 5,852.73 61.8M
2025-06-18 5,835.09 5,855.83 5,783.26 5,826.44 20.6M
2025-06-17 5,785.33 5,854.19 5,731.26 5,839.61 32.6M
2025-06-16 5,831.87 5,864.04 5,791.15 5,809.26 27.0M
2025-06-13 5,804.32 5,846.43 5,762.66 5,793.72 34.1M
2025-06-12 5,907.06 5,985.01 5,831.22 5,895.97 31.3M
2025-06-11 5,951.13 5,964.17 5,882.37 5,947.72 27.8M
2025-06-10 5,854.62 6,012.14 5,850.41 5,978.09 39.7M
2025-06-09 5,796.78 5,855.93 5,763.24 5,846.80 22.8M
2025-06-06 5,817.37 5,817.37 5,686.52 5,776.59 40.2M
2025-06-05 5,922.90 5,950.11 5,828.51 5,850.32 21.4M
2025-06-04 5,872.77 5,933.30 5,854.76 5,925.25 24.4M
2025-06-03 5,908.87 5,913.59 5,756.02 5,838.62 24.4M
2025-06-02 5,813.11 5,898.32 5,724.18 5,889.84 31.6M
2025-05-30 5,913.03 5,930.77 5,853.50 5,925.32 65.7M
2025-05-29 6,101.96 6,107.88 5,942.45 5,955.46 29.5M
2025-05-28 6,025.90 6,070.50 6,007.88 6,063.83 26.2M
2025-05-27 5,963.85 6,023.24 5,938.48 6,014.78 19.0M
2025-05-26 5,882.79 5,980.75 5,874.56 5,968.38 14.5M
2025-05-23 5,877.82 5,905.12 5,672.17 5,807.80 26.7M
2025-05-22 5,878.07 5,895.83 5,824.52 5,854.52 29.2M
2025-05-21 5,965.20 5,967.09 5,871.40 5,901.74 20.9M
2025-05-20 5,980.59 6,017.01 5,956.41 5,977.20 19.9M
2025-05-19 5,917.79 5,962.96 5,830.42 5,957.04 22.7M
2025-05-16 6,071.32 6,095.23 5,965.93 6,007.60 24.2M
2025-05-15 6,026.56 6,045.24 5,963.72 6,017.83 16.0M
2025-05-14 6,109.67 6,121.52 6,014.45 6,052.63 25.5M
2025-05-13 6,068.94 6,090.69 6,012.53 6,090.69 28.6M
2025-05-12 6,106.13 6,194.38 6,017.94 6,053.08 21.5M
2025-05-09 5,911.91 6,055.55 5,907.20 6,046.45 26.1M
2025-05-08 5,866.40 5,932.07 5,832.47 5,888.44 22.4M
2025-05-07 5,792.93 5,860.45 5,780.27 5,847.32 23.8M
2025-05-06 5,866.07 5,866.07 5,700.85 5,782.72 19.3M
2025-05-05 5,904.47 5,904.47 5,825.84 5,870.50 13.6M
2025-05-02 5,852.76 5,927.51 5,833.68 5,927.51 19.9M
2025-04-30 5,938.94 5,944.18 5,750.46 5,773.14 28.0M
2025-04-29 5,936.60 5,985.26 5,899.94 5,927.11 18.7M
2025-04-28 5,911.83 5,958.06 5,889.39 5,915.45 18.4M
2025-04-25 5,905.74 5,938.54 5,872.13 5,890.88 21.3M
2025-04-24 5,838.63 5,901.54 5,785.05 5,898.46 27.7M
2025-04-23 5,762.93 5,870.69 5,752.06 5,868.35 34.6M
2025-04-22 5,593.31 5,694.16 5,593.31 5,694.16 29.0M
2025-04-17 5,538.57 5,622.83 5,531.30 5,567.45 23.3M
2025-04-16 5,467.81 5,561.97 5,452.73 5,509.14 26.3M
2025-04-15 5,500.64 5,600.80 5,457.53 5,514.73 31.4M
2025-04-14 5,430.84 5,495.91 5,419.17 5,493.07 15.6M
2025-04-11 5,391.98 5,449.83 5,303.65 5,326.77 23.4M
2025-04-10 5,353.39 5,484.12 5,310.37 5,377.99 30.0M
2025-04-09 5,123.13 5,260.82 5,075.46 5,125.66 26.4M
2025-04-08 5,205.60 5,304.96 5,128.46 5,281.69 31.3M
2025-04-07 4,965.83 5,218.88 4,833.99 5,120.53 43.8M
2025-04-04 5,523.04 5,523.83 5,178.92 5,197.77 41.8M
2025-04-03 5,685.79 5,710.29 5,547.99 5,551.10 21.2M
2025-04-02 5,755.27 5,790.50 5,715.22 5,787.45 17.4M
2025-04-01 5,695.13 5,792.36 5,695.08 5,760.42 24.9M
2025-03-31 5,702.46 5,732.33 5,619.31 5,663.33 32.0M
2025-03-28 5,817.19 5,846.71 5,773.40 5,786.86 21.5M
2025-03-27 5,805.79 5,879.53 5,761.95 5,854.96 20.4M
2025-03-26 5,891.07 5,905.63 5,802.04 5,832.06 26.2M
2025-03-25 5,845.51 5,911.13 5,810.48 5,897.60 27.7M
2025-03-24 5,807.93 5,832.21 5,772.69 5,829.11 22.2M
2025-03-21 5,768.02 5,801.57 5,699.53 5,739.18 55.6M
2025-03-20 5,859.09 5,860.39 5,745.59 5,798.49 25.3M
2025-03-19 5,859.96 5,894.05 5,827.81 5,853.46 28.7M
2025-03-18 5,881.97 5,955.80 5,861.84 5,894.93 25.9M
2025-03-17 5,815.17 5,860.93 5,796.24 5,849.15 25.5M
2025-03-14 5,663.08 5,821.22 5,634.42 5,800.23 37.0M
2025-03-13 5,540.72 5,667.54 5,540.72 5,650.03 39.8M
2025-03-12 5,488.24 5,539.11 5,488.09 5,531.56 26.6M
2025-03-11 5,473.90 5,530.10 5,413.61 5,441.52 22.4M
2025-03-10 5,558.08 5,558.08 5,414.39 5,453.80 20.2M
2025-03-07 5,522.40 5,580.45 5,499.14 5,564.82 23.3M
2025-03-06 5,478.67 5,559.23 5,461.62 5,557.11 27.7M
2025-03-05 5,374.65 5,460.67 5,374.65 5,457.85 24.5M
2025-03-04 5,395.22 5,407.42 5,263.58 5,263.58 25.6M
2025-03-03 5,416.59 5,492.29 5,362.93 5,478.62 21.0M
2025-02-28 5,391.91 5,454.24 5,383.51 5,432.00 41.5M
2025-02-27 5,517.92 5,544.10 5,443.94 5,454.20 27.9M
2025-02-26 5,458.04 5,517.98 5,458.04 5,517.98 28.9M
2025-02-25 5,361.15 5,453.70 5,361.15 5,416.29 23.2M
2025-02-24 5,515.40 5,515.40 5,371.72 5,381.93 19.2M
2025-02-21 5,504.18 5,554.36 5,501.89 5,513.39 18.8M
2025-02-20 5,529.01 5,549.56 5,494.52 5,504.11 22.6M
2025-02-19 5,646.58 5,674.81 5,515.56 5,548.58 29.3M
2025-02-18 5,501.90 5,634.54 5,497.34 5,624.76 27.4M
2025-02-17 5,421.55 5,497.77 5,399.59 5,468.37 14.6M
2025-02-14 5,463.02 5,483.12 5,402.68 5,424.11 20.8M
2025-02-13 5,450.07 5,500.51 5,431.34 5,464.44 24.5M
2025-02-12 5,349.73 5,427.79 5,347.62 5,409.28 24.4M
2025-02-11 5,276.99 5,347.82 5,262.69 5,338.77 15.5M
2025-02-10 5,244.87 5,296.96 5,232.69 5,280.43 19.4M
2025-02-07 5,196.17 5,259.01 5,185.61 5,239.62 17.6M
2025-02-06 5,095.47 5,181.28 5,077.27 5,181.28 18.4M
2025-02-05 5,085.09 5,110.33 5,012.60 5,042.86 15.9M
2025-02-04 5,056.68 5,087.91 5,026.73 5,085.47 14.0M
2025-02-03 4,987.22 5,046.54 4,987.22 5,033.69 16.5M
2025-01-31 5,147.95 5,148.33 5,114.78 5,125.09 18.0M
2025-01-30 5,076.07 5,141.97 5,073.31 5,140.79 18.5M
2025-01-29 5,066.99 5,082.61 5,047.00 5,051.19 12.1M
2025-01-28 5,008.53 5,055.55 4,999.27 5,051.91 17.7M
2025-01-27 4,938.24 5,004.27 4,930.59 5,004.27 15.9M
2025-01-24 4,988.50 5,025.35 4,983.72 5,009.29 13.8M
2025-01-23 4,965.66 4,987.41 4,946.81 4,976.56 14.8M
2025-01-22 4,919.13 4,997.09 4,919.13 4,975.54 20.6M
2025-01-21 4,884.54 4,913.09 4,871.67 4,912.62 13.2M
2025-01-20 4,872.38 4,914.08 4,847.47 4,895.62 15.7M
2025-01-17 4,817.26 4,872.50 4,809.06 4,858.68 18.7M
2025-01-16 4,839.69 4,840.01 4,785.08 4,798.29 19.2M
2025-01-15 4,726.05 4,814.25 4,706.50 4,812.88 14.6M
2025-01-14 4,700.24 4,736.68 4,681.57 4,712.92 15.1M
2025-01-13 4,736.50 4,736.50 4,662.22 4,677.67 15.1M
2025-01-10 4,732.83 4,772.52 4,719.11 4,753.18 15.6M
2025-01-09 4,702.23 4,733.76 4,674.92 4,733.76 15.6M
2025-01-08 4,739.35 4,754.60 4,667.73 4,694.90 20.1M
2025-01-07 4,758.82 4,798.13 4,741.23 4,754.25 20.1M
2025-01-03 4,695.21 4,738.72 4,679.52 4,711.92 12.4M
2025-01-02 4,648.21 4,696.78 4,631.92 4,689.93 14.4M