从 到
赛峰股份以欧元和数量计算
赛峰股份以欧元和数量计算
| 日期 | 正在打开 | 更高 | 较低 | 关闭 | 数量 |
|---|---|---|---|---|---|
| 10/01/2024 | 162 | 163.86 | 161.78 | 163.62 | 367318 |
| 11/01/2024 | 163.7 | 165.2 | 163.24 | 163.98 | 371230 |
| 12/01/2024 | 165.48 | 169.78 | 165.46 | 168.5 | 498864 |
| 15/01/2024 | 168.66 | 169.06 | 167.42 | 168.52 | 320792 |
| 16/01/2024 | 167.08 | 168.36 | 165.94 | 167.9 | 354817 |
| 17/01/2024 | 166.58 | 167.18 | 165.94 | 166.82 | 442525 |
| 18/01/2024 | 166.96 | 171.04 | 166.34 | 171.04 | 505822 |
| 19/01/2024 | 171.3 | 172.2 | 168.94 | 169.84 | 453035 |
| 22/01/2024 | 170.6 | 172.14 | 170.34 | 172 | 454570 |
| 23/01/2024 | 171.54 | 171.9 | 164.5 | 168.8 | 577350 |
| 24/01/2024 | 168.56 | 172.14 | 167.58 | 171.36 | 474807 |
| 25/01/2024 | 171.08 | 172.56 | 171 | 171.92 | 453890 |
| 26/01/2024 | 171.36 | 173.8 | 171.28 | 173.8 | 542725 |
| 29/01/2024 | 174 | 175.02 | 173.84 | 174.5 | 424728 |
| 30/01/2024 | 174.96 | 175.52 | 174.38 | 174.6 | 328447 |
| 31/01/2024 | 175 | 175.04 | 173.18 | 173.42 | 460013 |
| 01/02/2024 | 170.9 | 173.84 | 170.2 | 173.22 | 430844 |
| 05/02/2024 | 175.16 | 176.18 | 174.74 | 175.52 | 339981 |
| 06/02/2024 | 176.8 | 177.74 | 176.2 | 177 | 263364 |
| 07/02/2024 | 177.96 | 177.96 | 175.4 | 175.4 | 417053 |
| 08/02/2024 | 176.18 | 176.22 | 174.94 | 175.42 | 282540 |
| 09/02/2024 | 175.28 | 176.58 | 173.22 | 176.42 | 518334 |
| 12/02/2024 | 176.3 | 176.74 | 173.4 | 174.96 | 325440 |
| 13/02/2024 | 172.24 | 174.24 | 171.78 | 173.6 | 503250 |
| 14/02/2024 | 173.74 | 176.82 | 173.68 | 175.92 | 382560 |
| 15/02/2024 | 184.46 | 185 | 180.5 | 183.16 | 824799 |
| 16/02/2024 | 183.02 | 188.56 | 182.74 | 187.88 | 625128 |
| 19/02/2024 | 187.1 | 189.12 | 186.8 | 189.12 | 339874 |
| 20/02/2024 | 188.64 | 191.98 | 188.14 | 190.46 | 416248 |
| 21/02/2024 | 191.24 | 191.24 | 188.36 | 189.2 | 400388 |
| 23/02/2024 | 191.48 | 194.64 | 190.06 | 193.02 | 430568 |
| 26/02/2024 | 192.54 | 194.24 | 192.28 | 193.66 | 271145 |
| 27/02/2024 | 194.08 | 195 | 191.9 | 192.32 | 376974 |
| 28/02/2024 | 192.38 | 193.8 | 191.94 | 193.22 | 391348 |
| 29/02/2024 | 193.38 | 195.28 | 192.6 | 193.7 | 665746 |
| 01/03/2024 | 194.64 | 194.82 | 192.16 | 193.44 | 283431 |
| 04/03/2024 | 194.46 | 196.48 | 193.54 | 196.48 | 375304 |
| 05/03/2024 | 196.16 | 199 | 196.06 | 197.82 | 390031 |
| 06/03/2024 | 198.56 | 199.12 | 197.76 | 198.72 | 415258 |
| 07/03/2024 | 197.36 | 199.24 | 196.62 | 196.62 | 473519 |
| 08/03/2024 | 196.52 | 196.6 | 192.76 | 195.44 | 436526 |
| 11/03/2024 | 194.5 | 195.68 | 193.04 | 194.52 | 418194 |
| 12/03/2024 | 196.26 | 197.92 | 194.46 | 197.92 | 582981 |
| 13/03/2024 | 198.48 | 199.52 | 196.9 | 199 | 350468 |
| 14/03/2024 | 199.96 | 202.85 | 199.4 | 200.4 | 686374 |
| 15/03/2024 | 200.55 | 203.3 | 200.2 | 202.35 | 1148014 |
| 18/03/2024 | 202.7 | 204.5 | 202 | 203.35 | 285823 |
| 19/03/2024 | 203.95 | 205.9 | 203.55 | 205.85 | 293921 |
| 20/03/2024 | 204.7 | 205.4 | 203.2 | 204.85 | 404224 |
| 21/03/2024 | 207.95 | 208.25 | 205.95 | 206.65 | 540800 |
| 22/03/2024 | 206.35 | 208.15 | 205.85 | 207.25 | 450242 |
| 25/03/2024 | 207.5 | 209.3 | 207.5 | 208.05 | 358517 |
| 26/03/2024 | 209 | 211.1 | 208.95 | 211 | 470656 |
| 27/03/2024 | 209.65 | 213.35 | 209.3 | 209.35 | 479500 |
| 28/03/2024 | 209.5 | 211.8 | 208.3 | 210.05 | 591624 |
| 02/04/2024 | 209.9 | 212 | 203.5 | 205.3 | 708324 |
| 03/04/2024 | 206 | 207 | 203.5 | 206.3 | 646950 |
| 04/04/2024 | 206.2 | 208.7 | 206.2 | 206.5 | 385457 |
| 05/04/2024 | 203.6 | 205.5 | 201 | 205.5 | 685964 |
| 08/04/2024 | 206 | 208.8 | 205.6 | 208 | 450569 |
| 09/04/2024 | 206.7 | 207.6 | 200.8 | 203.6 | 480590 |
| 10/04/2024 | 204.1 | 205.4 | 201.4 | 205.4 | 611980 |
| 11/04/2024 | 206.1 | 206.8 | 202.7 | 205.4 | 424290 |
| 12/04/2024 | 207.2 | 209.7 | 205 | 205.8 | 478136 |
| 15/04/2024 | 209 | 211 | 207.1 | 207.9 | 366710 |
| 16/04/2024 | 204.8 | 207.3 | 203.3 | 205 | 495443 |
| 17/04/2024 | 204.3 | 208.5 | 204 | 206.7 | 388728 |
| 18/04/2024 | 207.3 | 208.8 | 205.7 | 208.2 | 388351 |
| 19/04/2024 | 205.6 | 207.7 | 203.9 | 205.9 | 589183 |
| 22/04/2024 | 207.8 | 208.1 | 203.9 | 205.3 | 428648 |
| 23/04/2024 | 205.9 | 209.3 | 204.5 | 209 | 496496 |
| 24/04/2024 | 208.1 | 212.4 | 207.5 | 210.2 | 511185 |
| 25/04/2024 | 209.8 | 209.8 | 204.1 | 207.5 | 501784 |
| 26/04/2024 | 210 | 211.5 | 203.1 | 208.6 | 680117 |
| 29/04/2024 | 208 | 209.8 | 204.2 | 204.9 | 406845 |
| 30/04/2024 | 206.3 | 206.3 | 203.1 | 204.2 | 539686 |
| 02/05/2024 | 202.6 | 203.6 | 201 | 202.8 | 475358 |
| 03/05/2024 | 205.1 | 206.7 | 203.8 | 206.4 | 323192 |
| 06/05/2024 | 206.6 | 208 | 206.2 | 206.4 | 230180 |
| 07/05/2024 | 208 | 208.8 | 206.9 | 208.8 | 484497 |
| 08/05/2024 | 209.6 | 213.5 | 209.5 | 211.1 | 431918 |
| 09/05/2024 | 211 | 212.8 | 210.3 | 212.3 | 299646 |
| 10/05/2024 | 212.8 | 215.7 | 212.4 | 212.5 | 498459 |
| 13/05/2024 | 211.8 | 212 | 209.3 | 209.5 | 293285 |
| 14/05/2024 | 209.8 | 209.8 | 206.7 | 208.4 | 301449 |
| 15/05/2024 | 209.6 | 212.3 | 209.3 | 211.7 | 469391 |
| 16/05/2024 | 212 | 212 | 207.8 | 207.8 | 354762 |
| 17/05/2024 | 207.1 | 209.1 | 206.3 | 208.5 | 421162 |
| 20/05/2024 | 208.9 | 212.5 | 208.8 | 212.5 | 246048 |
| 21/05/2024 | 212.8 | 213.8 | 210.8 | 212.6 | 228530 |
| 22/05/2024 | 212.6 | 215.7 | 212.3 | 214.9 | 428764 |
| 23/05/2024 | 215.1 | 218.8 | 214.8 | 217.7 | 511481 |
| 24/05/2024 | 216.8 | 217.3 | 215.2 | 216.5 | 284852 |
| 27/05/2024 | 216.8 | 218.9 | 216.8 | 218.7 | 319845 |
| 28/05/2024 | 216.9 | 217.9 | 212.7 | 214.8 | 494837 |
| 29/05/2024 | 214.7 | 215.3 | 211.1 | 212.6 | 380304 |
| 30/05/2024 | 212.2 | 215 | 212.1 | 213.8 | 462018 |
| 31/05/2024 | 214.1 | 216.2 | 213.3 | 214.1 | 1005206 |
| 03/06/2024 | 216.5 | 217.7 | 215.2 | 215.4 | 417710 |
| 04/06/2024 | 215 | 216.1 | 211.3 | 211.3 | 570238 |
| 05/06/2024 | 212.4 | 213.1 | 211.1 | 212 | 680901 |
| 06/06/2024 | 214.3 | 214.9 | 210.9 | 210.9 | 820174 |
| 07/06/2024 | 212 | 212.7 | 208.3 | 208.6 | 763825 |
| 10/06/2024 | 206.1 | 208.3 | 204.5 | 208.3 | 706659 |
| 11/06/2024 | 208.8 | 210.5 | 205.8 | 207.2 | 578631 |
| 12/06/2024 | 208 | 208.9 | 207.1 | 208.2 | 792502 |
| 13/06/2024 | 208 | 208.8 | 202.7 | 202.8 | 815625 |
| 14/06/2024 | 202.8 | 203.1 | 195.5 | 196.65 | 1349952 |
| 17/06/2024 | 198.05 | 200.9 | 197.05 | 199.9 | 696929 |
| 18/06/2024 | 201.9 | 204.3 | 200.8 | 202.7 | 568327 |
| 19/06/2024 | 202.8 | 203.1 | 200.8 | 200.8 | 551044 |
| 20/06/2024 | 201.2 | 203.8 | 201.2 | 203.4 | 362820 |
| 21/06/2024 | 203.9 | 204.5 | 202.1 | 202.5 | 1470703 |
| 24/06/2024 | 202.7 | 206.8 | 202.5 | 206 | 478543 |
| 25/06/2024 | 200.2 | 200.5 | 195.6 | 199.25 | 966982 |
| 26/06/2024 | 199.9 | 201.4 | 196.2 | 196.85 | 738082 |
| 27/06/2024 | 199.3 | 201.2 | 197.6 | 197.8 | 484775 |
| 28/06/2024 | 197.5 | 198.45 | 196 | 197.4 | 789045 |
| 01/07/2024 | 201.3 | 204.4 | 201.1 | 202.1 | 591898 |
| 02/07/2024 | 200.8 | 201.9 | 198.8 | 200.7 | 519774 |
| 03/07/2024 | 202 | 203.5 | 200.5 | 203.2 | 548213 |
| 04/07/2024 | 204.7 | 205.6 | 203.7 | 204.7 | 395453 |
| 05/07/2024 | 205.4 | 207 | 201.5 | 202.5 | 571047 |
| 08/07/2024 | 202.2 | 206.8 | 201.2 | 205.6 | 438980 |
| 09/07/2024 | 205.2 | 206.1 | 202 | 202 | 494600 |
| 10/07/2024 | 202.6 | 205.4 | 201.1 | 204.8 | 426271 |
| 11/07/2024 | 204.8 | 205.4 | 203.3 | 204.3 | 434091 |
| 12/07/2024 | 204.2 | 204.8 | 201.3 | 204.8 | 496739 |
| 15/07/2024 | 203 | 205.3 | 201.1 | 201.2 | 424829 |
| 16/07/2024 | 200 | 202.9 | 198.85 | 202.8 | 298020 |
| 17/07/2024 | 202.2 | 203.8 | 201.2 | 202.6 | 421013 |
| 18/07/2024 | 203 | 203.7 | 199.15 | 199.15 | 500891 |
| 19/07/2024 | 199 | 201.2 | 197.7 | 197.7 | 592066 |
| 22/07/2024 | 198.5 | 201.8 | 198.25 | 200.9 | 333393 |
| 23/07/2024 | 201.7 | 206 | 199.5 | 205.6 | 481956 |
| 24/07/2024 | 204.5 | 204.7 | 200.3 | 200.5 | 418990 |
| 25/07/2024 | 198.55 | 200.2 | 195.55 | 199.5 | 423330 |
| 26/07/2024 | 198.5 | 203.4 | 198.5 | 203.4 | 463965 |
| 29/07/2024 | 204.1 | 204.7 | 199.8 | 199.8 | 376898 |
| 30/07/2024 | 200.8 | 206.3 | 200.6 | 205 | 522587 |
| 31/07/2024 | 205 | 210.2 | 200.9 | 203.1 | 1054513 |
| 01/08/2024 | 202.4 | 202.7 | 193 | 193.3 | 786481 |
| 02/08/2024 | 192 | 194.75 | 190.6 | 191.15 | 990103 |
| 05/08/2024 | 188 | 189.55 | 184.7 | 188.8 | 656228 |
| 06/08/2024 | 190 | 191.3 | 188.1 | 189.4 | 750445 |
| 07/08/2024 | 190.45 | 193.85 | 189 | 192.6 | 678271 |
| 08/08/2024 | 190.7 | 192.05 | 189.85 | 191.55 | 517330 |
| 09/08/2024 | 191.7 | 193.25 | 190.7 | 192.55 | 413881 |
| 12/08/2024 | 193.65 | 193.7 | 191.45 | 192.2 | 270739 |
| 13/08/2024 | 193 | 193.6 | 191 | 193.05 | 331575 |
| 14/08/2024 | 194 | 194.9 | 192.9 | 193.9 | 305822 |
| 15/08/2024 | 194.15 | 195.6 | 192.5 | 195 | 382497 |
| 16/08/2024 | 195.9 | 197 | 194.95 | 197 | 388866 |
| 19/08/2024 | 196.5 | 196.75 | 194.75 | 196.5 | 272009 |
| 20/08/2024 | 198 | 198.5 | 195.45 | 195.5 | 211641 |
| 21/08/2024 | 195.5 | 196.65 | 195.3 | 196.55 | 297918 |
| 22/08/2024 | 196.75 | 197.95 | 196.1 | 196.1 | 234266 |
| 23/08/2024 | 196.6 | 197.5 | 196.2 | 197.1 | 330932 |
| 26/08/2024 | 196.45 | 196.8 | 195.5 | 196.6 | 115709 |
| 27/08/2024 | 197 | 197.45 | 195.6 | 196.5 | 232350 |
| 28/08/2024 | 197 | 198.45 | 196.55 | 197.55 | 297955 |
| 29/08/2024 | 197.25 | 198.9 | 197.1 | 198.6 | 269552 |
| 30/08/2024 | 198.25 | 200.4 | 197.95 | 197.95 | 557903 |
| 02/09/2024 | 197.95 | 197.95 | 195.7 | 197.2 | 216074 |
| 03/09/2024 | 197 | 197.9 | 193.45 | 194.4 | 305646 |
| 04/09/2024 | 190 | 194.2 | 190 | 193.5 | 351852 |
| 05/09/2024 | 192.95 | 193.45 | 190.2 | 192.65 | 384743 |
| 06/09/2024 | 192.65 | 196.5 | 191.7 | 192.35 | 579382 |
| 09/09/2024 | 193.2 | 194.95 | 192 | 194.05 | 352208 |
| 10/09/2024 | 194 | 196.15 | 193.45 | 196.15 | 541180 |
| 11/09/2024 | 196.5 | 197.35 | 194.3 | 196.2 | 659379 |
| 12/09/2024 | 197.9 | 202.4 | 197.35 | 202.4 | 636580 |
| 13/09/2024 | 202.3 | 203.7 | 201.5 | 203.3 | 506834 |
| 16/09/2024 | 202.5 | 205.1 | 202.1 | 203.3 | 388524 |
| 17/09/2024 | 203.8 | 205.5 | 201.3 | 202.5 | 689745 |
| 18/09/2024 | 202.7 | 203.1 | 200.1 | 200.9 | 337071 |
| 19/09/2024 | 204 | 209.4 | 203.3 | 209 | 536894 |
| 20/09/2024 | 209.9 | 211.7 | 209 | 210.2 | 1030971 |
| 23/09/2024 | 211 | 212.3 | 208.9 | 211.4 | 586225 |
| 24/09/2024 | 213.5 | 214.7 | 212.2 | 214.5 | 521132 |
| 25/09/2024 | 212.9 | 214.2 | 212.4 | 213.2 | 527760 |
| 26/09/2024 | 214.9 | 216.6 | 214.2 | 216.1 | 586978 |
| 27/09/2024 | 214.5 | 215.6 | 211.4 | 213.4 | 795360 |
| 30/09/2024 | 212.2 | 213.2 | 210.1 | 211.1 | 964255 |
| 01/10/2024 | 211.8 | 213.1 | 209.1 | 210.4 | 586330 |
| 02/10/2024 | 210.7 | 212.9 | 208.3 | 209.8 | 517004 |
| 03/10/2024 | 209.9 | 210.9 | 207 | 207.1 | 733009 |
| 04/10/2024 | 206.9 | 209 | 205 | 208 | 506724 |
| 07/10/2024 | 208.5 | 209.5 | 203.3 | 203.5 | 691729 |
| 08/10/2024 | 201.9 | 205 | 200.9 | 204.4 | 607658 |
| 09/10/2024 | 204.5 | 204.6 | 201.5 | 203.9 | 456580 |
| 10/10/2024 | 202.1 | 203.7 | 200.4 | 201.3 | 545927 |
| 11/10/2024 | 201 | 205.7 | 200.2 | 204.8 | 523734 |
| 14/10/2024 | 205.9 | 208.8 | 205.7 | 208.8 | 353392 |
| 15/10/2024 | 209.2 | 210.5 | 207.5 | 208.4 | 795938 |
| 16/10/2024 | 208.5 | 210.2 | 207.2 | 208.5 | 410389 |
| 17/10/2024 | 209.1 | 215.2 | 209.1 | 214.4 | 531359 |
| 18/10/2024 | 212.4 | 215.1 | 211.5 | 215.1 | 486162 |
| 21/10/2024 | 214.1 | 214.8 | 212 | 213.5 | 440315 |
| 22/10/2024 | 213.3 | 215.3 | 210.3 | 210.4 | 554266 |
| 23/10/2024 | 208.4 | 212.1 | 208.3 | 210.5 | 387944 |
| 24/10/2024 | 210.6 | 211.9 | 209.5 | 210.2 | 328660 |
| 25/10/2024 | 208 | 212.5 | 207.8 | 211.5 | 522647 |
| 28/10/2024 | 211.6 | 212.8 | 209.8 | 211.4 | 392049 |
| 29/10/2024 | 211.6 | 213.6 | 209.2 | 209.8 | 466180 |
| 30/10/2024 | 209.3 | 210 | 206.5 | 209.5 | 481786 |
| 31/10/2024 | 209 | 210.3 | 207.2 | 207.8 | 791811 |
| 01/11/2024 | 207.8 | 211.1 | 207.8 | 210.5 | 544919 |
| 04/11/2024 | 210.2 | 213.5 | 210.2 | 210.9 | 472033 |
| 05/11/2024 | 211.1 | 217.4 | 210.8 | 217.2 | 676147 |
| 06/11/2024 | 219 | 224 | 218 | 219.6 | 858089 |
| 07/11/2024 | 219.8 | 223.6 | 218.4 | 223.1 | 576180 |
| 08/11/2024 | 224.1 | 225.4 | 219.8 | 219.8 | 672105 |
| 11/11/2024 | 222 | 225.5 | 222 | 225.5 | 678397 |
| 12/11/2024 | 224.5 | 225 | 216.9 | 216.9 | 928357 |
| 13/11/2024 | 217 | 219 | 216.8 | 219 | 665527 |
| 14/11/2024 | 220.2 | 221 | 217.5 | 218.5 | 575902 |
| 15/11/2024 | 216.3 | 218.9 | 216 | 217.1 | 475390 |
| 18/11/2024 | 216.6 | 218.4 | 216.2 | 218.3 | 453890 |
| 19/11/2024 | 218.1 | 218.5 | 213.5 | 218 | 514022 |
| 20/11/2024 | 219.7 | 221.3 | 216.9 | 218.1 | 338017 |
| 21/11/2024 | 218.7 | 219.5 | 216.1 | 219.4 | 441137 |
| 22/11/2024 | 220.2 | 221.7 | 216.6 | 220.1 | 427457 |
| 25/11/2024 | 223.2 | 223.7 | 217.3 | 218.2 | 2161755 |
| 26/11/2024 | 217.6 | 218.9 | 216.8 | 218.2 | 353913 |
| 27/11/2024 | 217.4 | 218.7 | 215.3 | 217.6 | 464513 |
| 28/11/2024 | 218.1 | 220.1 | 217.7 | 219.1 | 304808 |
| 29/11/2024 | 218.6 | 221 | 218.3 | 220.5 | 689452 |
| 02/12/2024 | 218.4 | 222.2 | 217.6 | 221.8 | 574572 |
| 03/12/2024 | 222.7 | 227.3 | 222.4 | 227.3 | 624652 |
| 04/12/2024 | 227 | 228.6 | 226.1 | 228.6 | 751103 |
| 05/12/2024 | 217.1 | 220.7 | 211.5 | 211.9 | 1828112 |
| 06/12/2024 | 212.4 | 216 | 210.9 | 212.9 | 820574 |
| 09/12/2024 | 213.1 | 213.4 | 210.3 | 210.4 | 751497 |
| 10/12/2024 | 209.9 | 210.9 | 205.9 | 205.9 | 756782 |
| 11/12/2024 | 205.9 | 210.7 | 205.9 | 210.3 | 598225 |
| 12/12/2024 | 210.3 | 210.8 | 208.1 | 208.1 | 515921 |
| 13/12/2024 | 206.7 | 210.5 | 206.7 | 209.1 | 464362 |
| 16/12/2024 | 208.5 | 211.5 | 208.5 | 210.4 | 602373 |
| 17/12/2024 | 211.6 | 213.2 | 211 | 211.7 | 623345 |
| 18/12/2024 | 211.6 | 214.9 | 211.5 | 214.1 | 461221 |
| 19/12/2024 | 211.6 | 212.3 | 210 | 211.2 | 561987 |
| 20/12/2024 | 210 | 211.1 | 207.7 | 210 | 1163994 |
| 23/12/2024 | 210.3 | 211.6 | 208.9 | 209.6 | 363557 |
| 24/12/2024 | 209.8 | 210.5 | 209.5 | 209.7 | 84910 |
| 27/12/2024 | 210 | 211.1 | 209.1 | 211 | 320319 |
| 30/12/2024 | 210.4 | 212.3 | 209.6 | 210.4 | 313535 |
| 31/12/2024 | 209.6 | 212.1 | 209.6 | 212.1 | 128920 |
| 02/01/2025 | 211.7 | 214.9 | 210.8 | 214.9 | 595032 |
| 03/01/2025 | 214 | 214.1 | 211.4 | 211.6 | 431385 |
| 06/01/2025 | 212.1 | 213.7 | 208.2 | 213.7 | 613413 |
| 07/01/2025 | 213.2 | 215.9 | 212.6 | 215.9 | 514546 |
| 08/01/2025 | 216.1 | 218.9 | 215.2 | 216.2 | 431881 |
| 09/01/2025 | 215.5 | 221.5 | 215.2 | 220.6 | 416632 |
| 10/01/2025 | 221 | 222.6 | 220.1 | 220.4 | 550163 |
| 13/01/2025 | 219.4 | 219.7 | 215.6 | 218.9 | 618757 |
| 14/01/2025 | 222.5 | 225.8 | 221.7 | 222.5 | 807503 |
| 15/01/2025 | 222.6 | 223.1 | 220.5 | 222.3 | 895446 |
| 16/01/2025 | 221.9 | 226.1 | 221.5 | 224 | 731694 |
| 17/01/2025 | 225.5 | 227.8 | 225 | 227.4 | 728695 |
| 20/01/2025 | 228.3 | 229 | 226.7 | 226.7 | 689405 |
| 21/01/2025 | 226.7 | 229.9 | 226.6 | 227.6 | 551019 |
| 22/01/2025 | 228.9 | 233.7 | 228.5 | 233.1 | 597751 |
| 23/01/2025 | 233.5 | 239 | 232 | 237.9 | 1009132 |
| 24/01/2025 | 238 | 238.1 | 236 | 236.5 | 554607 |
| 27/01/2025 | 234.5 | 236.4 | 231.2 | 235.1 | 718815 |
| 28/01/2025 | 235.1 | 238.5 | 235 | 238.1 | 565045 |
| 29/01/2025 | 237.8 | 239.7 | 237.3 | 237.7 | 412777 |
| 30/01/2025 | 237.9 | 239.3 | 236.9 | 238.4 | 470409 |
| 31/01/2025 | 239.4 | 241 | 238.6 | 239.9 | 629017 |
| 03/02/2025 | 234.7 | 239.9 | 234.5 | 239.7 | 661279 |
| 04/02/2025 | 239.9 | 240.4 | 237.1 | 240 | 645787 |
| 05/02/2025 | 238.9 | 241.5 | 238.2 | 241.3 | 456648 |
| 06/02/2025 | 241.8 | 242.8 | 239.9 | 241 | 535209 |
| 07/02/2025 | 242.2 | 243.8 | 240.6 | 243.6 | 610842 |
| 10/02/2025 | 243.7 | 246 | 242.9 | 245.8 | 470565 |
| 11/02/2025 | 246.1 | 246.5 | 243.7 | 245 | 637670 |
| 12/02/2025 | 245.5 | 246.8 | 244.1 | 246.4 | 653418 |
| 13/02/2025 | 246 | 248.5 | 244.1 | 245.8 | 1268967 |
| 14/02/2025 | 247 | 249.5 | 240.6 | 246 | 1612082 |
| 17/02/2025 | 248.2 | 252.3 | 248.1 | 252.1 | 601348 |
| 18/02/2025 | 253.3 | 256.2 | 251.3 | 251.3 | 800447 |
| 19/02/2025 | 251.5 | 252.6 | 250.6 | 252 | 656437 |
| 20/02/2025 | 250.9 | 251.2 | 247.6 | 247.9 | 625746 |
| 21/02/2025 | 244.8 | 246.5 | 243.5 | 244.2 | 929126 |
| 24/02/2025 | 244.2 | 244.6 | 239.25 | 242.9 | 799359 |
| 25/02/2025 | 244 | 246.8 | 242.6 | 245 | 616234 |
| 26/02/2025 | 247.1 | 249.4 | 246.9 | 248.7 | 671261 |
| 27/02/2025 | 249.6 | 250.4 | 245.8 | 248.5 | 472272 |
| 28/02/2025 | 248.5 | 250.1 | 247.8 | 250.1 | 797367 |
| 03/03/2025 | 255.9 | 262.1 | 253.5 | 257.9 | 1021350 |
| 04/03/2025 | 259.9 | 260.3 | 254.1 | 255 | 961858 |
| 05/03/2025 | 259.9 | 263.8 | 259.2 | 260.7 | 890361 |
| 06/03/2025 | 262.9 | 262.9 | 254.7 | 258.7 | 817446 |
| 07/03/2025 | 258.9 | 259.5 | 250.8 | 250.8 | 1261359 |
| 10/03/2025 | 253.4 | 253.4 | 238.4 | 238.4 | 1315403 |
| 11/03/2025 | 241.9 | 241.9 | 237.8 | 238.6 | 831254 |
| 12/03/2025 | 243 | 251.2 | 241.2 | 250.5 | 976162 |
| 13/03/2025 | 251.6 | 252 | 245 | 245.1 | 689380 |
| 14/03/2025 | 245.6 | 251.9 | 244.7 | 250.7 | 558010 |
| 17/03/2025 | 252.4 | 253.2 | 250.3 | 252.8 | 528457 |
| 18/03/2025 | 253.4 | 253.5 | 250.5 | 252.8 | 558655 |
| 19/03/2025 | 252.6 | 258 | 252.1 | 258 | 610970 |
| 20/03/2025 | 256.6 | 256.8 | 249.8 | 252.5 | 499506 |
| 21/03/2025 | 250.9 | 253.1 | 247.5 | 250.4 | 1196991 |
| 24/03/2025 | 252.6 | 253.7 | 250.4 | 251 | 362061 |
| 25/03/2025 | 251.2 | 257.1 | 250.8 | 253.9 | 523824 |
| 26/03/2025 | 253.6 | 254.5 | 249.8 | 250.8 | 396908 |
| 27/03/2025 | 248 | 250.1 | 246.2 | 248.4 | 539474 |
| 28/03/2025 | 247.4 | 247.7 | 243 | 245.7 | 763960 |
| 31/03/2025 | 242 | 245.6 | 240.2 | 242 | 801687 |
| 01/04/2025 | 242.1 | 245.1 | 241.1 | 245.1 | 589591 |
| 02/04/2025 | 245.3 | 246.3 | 240.3 | 244.4 | 541420 |
| 03/04/2025 | 234 | 238.5 | 229.8 | 233.2 | 1263809 |
| 04/04/2025 | 231.5 | 232.2 | 217 | 218.3 | 1386663 |
| 07/04/2025 | 196.5 | 219 | 190.7 | 201.3 | 2315530 |
| 08/04/2025 | 207.3 | 213.8 | 205.5 | 211.4 | 1499289 |
| 09/04/2025 | 206 | 208.5 | 195.5 | 200.5 | 1397902 |
| 10/04/2025 | 220.8 | 222.1 | 210 | 212 | 1486864 |
| 11/04/2025 | 213.9 | 214.5 | 201.5 | 204.7 | 856756 |
| 14/04/2025 | 209.3 | 210.8 | 206 | 210.8 | 1015856 |
| 15/04/2025 | 210.9 | 215.8 | 210.8 | 215.5 | 799468 |
| 16/04/2025 | 214.9 | 215.3 | 211.4 | 214.5 | 653324 |
| 17/04/2025 | 214.3 | 215.3 | 211 | 212.2 | 448615 |
| 22/04/2025 | 213 | 215.2 | 209.6 | 214.4 | 791959 |
| 23/04/2025 | 217 | 220.9 | 216.6 | 219.4 | 771531 |
| 24/04/2025 | 219.4 | 221.2 | 215.7 | 220.9 | 600049 |
| 25/04/2025 | 230.8 | 232.7 | 225.5 | 230.1 | 841417 |
| 28/04/2025 | 231.8 | 234.7 | 229.5 | 231.3 | 639326 |
| 29/04/2025 | 234.1 | 235.4 | 230.4 | 230.4 | 598764 |
| 30/04/2025 | 230.7 | 234.3 | 230.3 | 233 | 869093 |
| 02/05/2025 | 241 | 243.4 | 236.4 | 243.3 | 876664 |
| 05/05/2025 | 242 | 243.8 | 241.4 | 243.4 | 328548 |
| 06/05/2025 | 242.2 | 243.8 | 238.7 | 243.8 | 469433 |
| 07/05/2025 | 244.3 | 244.3 | 241.4 | 242.7 | 524042 |
| 08/05/2025 | 245 | 250.5 | 244.3 | 250.2 | 689987 |
| 09/05/2025 | 249.9 | 250.3 | 248.2 | 248.2 | 476403 |
| 12/05/2025 | 245.8 | 250.6 | 241.7 | 250.3 | 687487 |
| 13/05/2025 | 250 | 251.6 | 249 | 251.6 | 496532 |
| 14/05/2025 | 252 | 253.5 | 250.6 | 252 | 508434 |
| 15/05/2025 | 252.5 | 254.7 | 251.9 | 254.6 | 491552 |
| 16/05/2025 | 254.9 | 257.8 | 253.8 | 256.1 | 661186 |
| 19/05/2025 | 255 | 259.1 | 253.4 | 259.1 | 522214 |
| 20/05/2025 | 259.6 | 262.5 | 258.9 | 261.2 | 492381 |
| 21/05/2025 | 260.7 | 261.7 | 259.2 | 259.6 | 521648 |
| 22/05/2025 | 259.4 | 261.6 | 257.3 | 260.6 | 454187 |
| 23/05/2025 | 260.8 | 263.2 | 250.8 | 254.8 | 737529 |
| 26/05/2025 | 260.8 | 261.8 | 258.6 | 260 | 397936 |
| 27/05/2025 | 255.5 | 259.7 | 255.5 | 259.2 | 572871 |
| 28/05/2025 | 258.2 | 263.3 | 258.2 | 259.5 | 623134 |
| 29/05/2025 | 261 | 262.2 | 258.7 | 259.6 | 300636 |
| 30/05/2025 | 259.4 | 263.1 | 259.3 | 261.4 | 704693 |
| 02/06/2025 | 259.6 | 262.3 | 257.8 | 261.8 | 432689 |
| 03/06/2025 | 262.3 | 265 | 261.7 | 265 | 644974 |
| 04/06/2025 | 265 | 268.2 | 263.8 | 265.5 | 452945 |
| 05/06/2025 | 264.5 | 267.4 | 264.2 | 264.5 | 431855 |
| 06/06/2025 | 265 | 266.7 | 263.1 | 265.7 | 322678 |
| 09/06/2025 | 265.4 | 266 | 263.2 | 265.7 | 368498 |
| 10/06/2025 | 263.1 | 264.4 | 260.2 | 260.3 | 634566 |
| 11/06/2025 | 259.5 | 262 | 258.4 | 259.9 | 510202 |
| 12/06/2025 | 261.4 | 261.4 | 255.9 | 258.1 | 584939 |
| 13/06/2025 | 251.9 | 256.1 | 251.5 | 253.2 | 927334 |
| 16/06/2025 | 253.5 | 259.8 | 253.5 | 259.1 | 541260 |
| 17/06/2025 | 256 | 260.7 | 254.7 | 259.8 | 444285 |
| 18/06/2025 | 259.1 | 265 | 259.1 | 262 | 563376 |
| 日期 | 正在打开 | 更高 | 较低 | 关闭 | 数量 |
|---|---|---|---|---|---|
| 12/01/2024 | 7412.68 | 7478.66 | 7408.46 | 7465.14 | 49625050 |
| 15/01/2024 | 7467.8 | 7479.27 | 7401.07 | 7411.68 | 40982014 |
| 16/01/2024 | 7364.11 | 7399.29 | 7343.52 | 7398 | 49135290 |
| 17/01/2024 | 7313.26 | 7323.25 | 7281.1 | 7318.69 | 59513713 |
| 18/01/2024 | 7346.71 | 7409.64 | 7326.45 | 7401.35 | 50846096 |
| 19/01/2024 | 7446.82 | 7446.82 | 7350.68 | 7371.64 | 52094714 |
| 22/01/2024 | 7436.61 | 7453.21 | 7390.68 | 7413.25 | 47779018 |
| 23/01/2024 | 7449.38 | 7449.38 | 7373.22 | 7388.04 | 49932012 |
| 24/01/2024 | 7414.76 | 7466.92 | 7403.87 | 7455.64 | 58391319 |
| 25/01/2024 | 7448.05 | 7466.27 | 7410.89 | 7464.2 | 48343996 |
| 26/01/2024 | 7555.05 | 7645.74 | 7553.65 | 7634.14 | 67408655 |
| 29/01/2024 | 7643.04 | 7649.19 | 7620.53 | 7640.81 | 55448108 |
| 30/01/2024 | 7660.65 | 7686.03 | 7644.73 | 7677.47 | 49542495 |
| 31/01/2024 | 7691.66 | 7702.95 | 7653.45 | 7656.75 | 66877951 |
| 01/02/2024 | 7590.15 | 7620.93 | 7570.07 | 7588.75 | 73977350 |
| 02/02/2024 | 7624.45 | 7644.13 | 7588.5 | 7592.26 | 53833223 |
| 05/02/2024 | 7591.77 | 7606.12 | 7558.23 | 7589.96 | 51027790 |
| 06/02/2024 | 7634.19 | 7641.63 | 7592.09 | 7638.97 | 54780917 |
| 07/02/2024 | 7632.84 | 7652.85 | 7610.18 | 7611.26 | 62767568 |
| 08/02/2024 | 7628.6 | 7685.46 | 7607.46 | 7665.63 | 76543511 |
| 09/02/2024 | 7652.45 | 7668.19 | 7617.74 | 7647.52 | 65780964 |
| 12/02/2024 | 7674.14 | 7693.08 | 7663.38 | 7689.8 | 53940254 |
| 13/02/2024 | 7689.05 | 7691.19 | 7598.02 | 7625.31 | 61423426 |
| 14/02/2024 | 7610.06 | 7681.03 | 7610.06 | 7677.35 | 51535104 |
| 15/02/2024 | 7724.49 | 7752.3 | 7724.49 | 7743.42 | 70674971 |
| 16/02/2024 | 7774.39 | 7800.91 | 7756.58 | 7768.18 | 62107521 |
| 19/02/2024 | 7742.87 | 7769.13 | 7727.96 | 7768.55 | 40781706 |
| 20/02/2024 | 7764.5 | 7804.54 | 7757.49 | 7795.22 | 57990014 |
| 21/02/2024 | 7802.04 | 7821.93 | 7788.68 | 7812.09 | 56367441 |
| 22/02/2024 | 7875.88 | 7923.96 | 7855.01 | 7911.6 | 69899029 |
| 23/02/2024 | 7921.95 | 7976.4 | 7907.84 | 7966.68 | 56161916 |
| 26/02/2024 | 7950.15 | 7953.15 | 7922.89 | 7929.82 | 50868169 |
| 27/02/2024 | 7926.68 | 7955.48 | 7917.08 | 7948.4 | 50193965 |
| 28/02/2024 | 7947.23 | 7956.73 | 7931.67 | 7954.39 | 52704643 |
| 29/02/2024 | 7972.86 | 7977.68 | 7927.43 | 7927.43 | 108326017 |
| 01/03/2024 | 7950.66 | 7964.78 | 7900.48 | 7934.17 | 51053648 |
| 04/03/2024 | 7934.35 | 7956.41 | 7916.71 | 7956.41 | 44435529 |
| 05/03/2024 | 7946.89 | 7963.96 | 7923.71 | 7932.82 | 49840941 |
| 06/03/2024 | 7925.79 | 7969.45 | 7919.37 | 7954.74 | 53314749 |
| 07/03/2024 | 7925.41 | 8029.37 | 7905.41 | 8016.22 | 63099313 |
| 08/03/2024 | 8018.1 | 8048.09 | 8008.04 | 8028.01 | 50681151 |
| 11/03/2024 | 7985.37 | 8025.41 | 7984.06 | 8019.73 | 50547893 |
| 12/03/2024 | 8052.16 | 8094.07 | 8000.23 | 8087.48 | 68790744 |
| 13/03/2024 | 8104.34 | 8156.64 | 8090.31 | 8137.58 | 63029509 |
| 14/03/2024 | 8158.27 | 8218.07 | 8153.69 | 8161.42 | 62109852 |
| 15/03/2024 | 8163.19 | 8212.69 | 8155.69 | 8164.35 | 148855647 |
| 18/03/2024 | 8175.98 | 8184.34 | 8134.14 | 8148.14 | 44464796 |
| 19/03/2024 | 8145.5 | 8202.36 | 8140.6 | 8201.05 | 51185163 |
| 20/03/2024 | 8149.71 | 8168.23 | 8125.65 | 8161.41 | 44743245 |
| 21/03/2024 | 8228.71 | 8229.25 | 8139.52 | 8179.72 | 60058880 |
| 22/03/2024 | 8149.23 | 8179.32 | 8129.17 | 8151.92 | 50150836 |
| 25/03/2024 | 8147.8 | 8165.95 | 8101.83 | 8151.6 | 45314584 |
| 26/03/2024 | 8160.64 | 8188.53 | 8136.64 | 8184.75 | 54971191 |
| 27/03/2024 | 8186.07 | 8230.38 | 8174.26 | 8204.81 | 49470657 |
| 28/03/2024 | 8216.77 | 8253.59 | 8205.81 | 8205.81 | 63415094 |
| 02/04/2024 | 8195.65 | 8253.05 | 8121.39 | 8130.05 | 71408810 |
| 03/04/2024 | 8144.96 | 8160.04 | 8120.95 | 8153.23 | 63463414 |
| 04/04/2024 | 8154.41 | 8189.66 | 8137.98 | 8151.55 | 49403887 |
| 05/04/2024 | 8050.25 | 8062.01 | 8019.29 | 8061.31 | 65106762 |
| 08/04/2024 | 8050.02 | 8145.22 | 8049.51 | 8119.3 | 49168113 |
| 09/04/2024 | 8090.47 | 8103.2 | 8032.27 | 8049.17 | 52148729 |
| 10/04/2024 | 8101.04 | 8101.47 | 7976.01 | 8045.38 | 56873300 |
| 11/04/2024 | 8048.16 | 8092.82 | 7974.06 | 8023.74 | 62216035 |
| 12/04/2024 | 8092.45 | 8118.02 | 7980.39 | 8010.83 | 59117000 |
| 15/04/2024 | 8051.26 | 8126.38 | 8028.84 | 8045.11 | 53926095 |
| 16/04/2024 | 7899.36 | 7975.96 | 7899.36 | 7932.61 | 72436601 |
| 17/04/2024 | 7958.52 | 8060.99 | 7958 | 7981.51 | 59747002 |
| 18/04/2024 | 8013.91 | 8039.19 | 7976.4 | 8023.26 | 57525026 |
| 19/04/2024 | 7971.68 | 8039.48 | 7946.84 | 8022.41 | 65579692 |
| 22/04/2024 | 8068.14 | 8071.81 | 8007.45 | 8040.36 | 56852697 |
| 23/04/2024 | 8064.32 | 8111.17 | 8052.57 | 8105.78 | 63877399 |
| 24/04/2024 | 8105.22 | 8146.96 | 8078.77 | 8091.86 | 69542875 |
| 25/04/2024 | 8094.55 | 8095.43 | 7955.51 | 8016.65 | 69965025 |
| 26/04/2024 | 8072.23 | 8114.63 | 8024.62 | 8088.24 | 65716579 |
| 29/04/2024 | 8116.43 | 8128 | 8065.15 | 8065.15 | 55105853 |
| 30/04/2024 | 8073.64 | 8081.71 | 7971.8 | 7984.93 | 76851931 |
| 02/05/2024 | 7954.01 | 7956.52 | 7908.63 | 7914.65 | 75322015 |
| 03/05/2024 | 7943.87 | 8003.95 | 7921.21 | 7957.57 | 69292427 |
| 06/05/2024 | 7975.86 | 8033.23 | 7961.45 | 7996.64 | 43673887 |
| 07/05/2024 | 8036.75 | 8077.64 | 8006.31 | 8075.68 | 58510772 |
| 08/05/2024 | 8093.62 | 8157.48 | 8089.28 | 8131.41 | 53743213 |
| 09/05/2024 | 8123.92 | 8191.92 | 8114.88 | 8187.65 | 38908374 |
| 10/05/2024 | 8232.65 | 8259.19 | 8211.2 | 8219.14 | 56895087 |
| 13/05/2024 | 8211.07 | 8223.81 | 8186.77 | 8209.28 | 47949446 |
| 14/05/2024 | 8213.81 | 8233.18 | 8187.69 | 8225.8 | 51456979 |
| 15/05/2024 | 8241.68 | 8253.1 | 8203.4 | 8239.99 | 54496416 |
| 16/05/2024 | 8239.77 | 8239.77 | 8183.19 | 8188.49 | 50376247 |
| 17/05/2024 | 8176.79 | 8192.92 | 8135.8 | 8167.5 | 63136007 |
| 20/05/2024 | 8178.63 | 8221.3 | 8175.46 | 8195.97 | 34683294 |
| 21/05/2024 | 8163.17 | 8167.5 | 8097.98 | 8141.46 | 51310976 |
| 22/05/2024 | 8128.58 | 8128.58 | 8078.5 | 8092.11 | 51800640 |
| 23/05/2024 | 8104.31 | 8135.81 | 8082.48 | 8102.33 | 45127239 |
| 24/05/2024 | 8053.79 | 8104.07 | 8042.3 | 8094.97 | 39290778 |
| 27/05/2024 | 8088.34 | 8132.49 | 8086.76 | 8132.49 | 31010550 |
| 28/05/2024 | 8134.72 | 8148.76 | 8041.02 | 8057.8 | 45608474 |
| 29/05/2024 | 8033.56 | 8040.03 | 7926.42 | 7935.03 | 62427015 |
| 30/05/2024 | 7914.85 | 7981.08 | 7914.17 | 7978.51 | 49464042 |
| 31/05/2024 | 7972.55 | 7996.89 | 7960.17 | 7992.87 | 149968957 |
| 03/06/2024 | 8069.62 | 8072.31 | 7995.08 | 7998.02 | 51166785 |
| 04/06/2024 | 7974.44 | 7984.25 | 7914.27 | 7937.9 | 59612586 |
| 05/06/2024 | 7983.03 | 8036.4 | 7957.92 | 8006.57 | 53079839 |
| 06/06/2024 | 8044.29 | 8055.52 | 8015.69 | 8040.12 | 51688794 |
| 07/06/2024 | 8046.92 | 8048.59 | 7943.29 | 8001.8 | 66745224 |
| 10/06/2024 | 7812.52 | 7893.98 | 7812.52 | 7893.98 | 104953605 |
| 11/06/2024 | 7921.09 | 7931.72 | 7759.84 | 7789.21 | 95023541 |
| 12/06/2024 | 7813.77 | 7875.18 | 7802.01 | 7864.7 | 81608897 |
| 13/06/2024 | 7855.37 | 7858.32 | 7692.72 | 7708.02 | 96417153 |
| 14/06/2024 | 7685.5 | 7686.89 | 7464.84 | 7503.27 | 158614950 |
| 17/06/2024 | 7539.03 | 7580.94 | 7482.38 | 7571.57 | 78430068 |
| 18/06/2024 | 7636.69 | 7641.12 | 7564.02 | 7628.8 | 74272729 |
| 19/06/2024 | 7617.35 | 7626.13 | 7566.09 | 7570.2 | 59090286 |
| 20/06/2024 | 7585.98 | 7682.64 | 7577.92 | 7671.34 | 61780584 |
| 21/06/2024 | 7653.14 | 7673.73 | 7601.82 | 7628.57 | 147594852 |
| 24/06/2024 | 7633.99 | 7725.28 | 7629.27 | 7706.89 | 60549551 |
| 25/06/2024 | 7648.14 | 7671.06 | 7617.16 | 7662.3 | 66552451 |
| 26/06/2024 | 7703.8 | 7707.15 | 7559.63 | 7609.15 | 66382527 |
| 27/06/2024 | 7619.1 | 7626.38 | 7522.16 | 7530.72 | 63080026 |
| 28/06/2024 | 7544.4 | 7544.4 | 7456.47 | 7479.4 | 82172768 |
| 01/07/2024 | 7673.48 | 7688.2 | 7561.13 | 7561.13 | 86474427 |
| 02/07/2024 | 7517.65 | 7543.15 | 7477.27 | 7538.29 | 65121766 |
| 03/07/2024 | 7579.64 | 7662.06 | 7566.41 | 7632.08 | 68354659 |
| 04/07/2024 | 7677.34 | 7701.35 | 7667.05 | 7695.78 | 50656684 |
| 05/07/2024 | 7720.54 | 7738.19 | 7643.69 | 7675.62 | 52457234 |
| 08/07/2024 | 7637.89 | 7746.06 | 7627.45 | 7627.45 | 57926995 |
| 09/07/2024 | 7595.97 | 7601.85 | 7484.62 | 7508.66 | 69731264 |
| 10/07/2024 | 7525.18 | 7580.12 | 7487.39 | 7573.55 | 54896529 |
| 11/07/2024 | 7613.09 | 7645.98 | 7577 | 7627.13 | 56729358 |
| 12/07/2024 | 7664.94 | 7737.16 | 7659.09 | 7724.32 | 51337604 |
| 15/07/2024 | 7682.34 | 7712.85 | 7618.73 | 7632.71 | 50526156 |
| 16/07/2024 | 7583.5 | 7603.42 | 7556.55 | 7580.03 | 41866992 |
| 17/07/2024 | 7556.13 | 7603.46 | 7524.88 | 7570.81 | 47792484 |
| 18/07/2024 | 7606.24 | 7653.22 | 7559.1 | 7586.55 | 54533130 |
| 19/07/2024 | 7565.88 | 7570.33 | 7513.66 | 7534.52 | 62651144 |
| 22/07/2024 | 7573.41 | 7650.93 | 7566.54 | 7622.02 | 50117862 |
| 23/07/2024 | 7628.02 | 7661.77 | 7572.98 | 7598.63 | 50838348 |
| 24/07/2024 | 7500.67 | 7539.95 | 7464.1 | 7513.73 | 54489473 |
| 25/07/2024 | 7416.7 | 7430.94 | 7341.25 | 7427.02 | 86445590 |
| 26/07/2024 | 7444.41 | 7526.27 | 7427.47 | 7517.68 | 60752447 |
| 29/07/2024 | 7547.45 | 7547.64 | 7429.43 | 7443.84 | 47242976 |
| 30/07/2024 | 7461.61 | 7501.56 | 7450.93 | 7474.94 | 44430664 |
| 31/07/2024 | 7565.1 | 7584.49 | 7518.47 | 7531.49 | 69527244 |
| 01/08/2024 | 7478.14 | 7487.12 | 7358.09 | 7370.45 | 79767299 |
| 02/08/2024 | 7330.6 | 7350.29 | 7227.79 | 7251.8 | 103732932 |
| 05/08/2024 | 7099.59 | 7158.6 | 7029.91 | 7148.99 | 101993252 |
| 06/08/2024 | 7160.07 | 7184.29 | 7070.02 | 7130.04 | 69573441 |
| 07/08/2024 | 7161.94 | 7287.85 | 7145.88 | 7266.01 | 77790388 |
| 08/08/2024 | 7223.01 | 7262.08 | 7168.99 | 7247.45 | 48166149 |
| 09/08/2024 | 7259.7 | 7319.51 | 7233.69 | 7269.71 | 43620509 |
| 12/08/2024 | 7296.84 | 7307.45 | 7234.2 | 7250.67 | 38337028 |
| 13/08/2024 | 7277.7 | 7282.85 | 7222.08 | 7275.87 | 40326781 |
| 14/08/2024 | 7330.16 | 7333.36 | 7295.89 | 7333.36 | 40993790 |
| 15/08/2024 | 7356.07 | 7437.34 | 7318.14 | 7423.37 | 47928865 |
| 16/08/2024 | 7442.3 | 7460.33 | 7421.48 | 7449.7 | 49247867 |
| 19/08/2024 | 7445.31 | 7519.86 | 7444.72 | 7502.01 | 42231478 |
| 20/08/2024 | 7518.7 | 7531.7 | 7481.67 | 7485.73 | 37772841 |
| 21/08/2024 | 7486.91 | 7530.48 | 7486.91 | 7524.72 | 36415756 |
| 22/08/2024 | 7527.96 | 7568.63 | 7523.53 | 7524.11 | 31232025 |
| 23/08/2024 | 7544.73 | 7583.5 | 7534.3 | 7577.04 | 38243804 |
| 26/08/2024 | 7578.02 | 7608.32 | 7577.63 | 7590.37 | 27927348 |
| 27/08/2024 | 7601.27 | 7625.08 | 7565.78 | 7565.78 | 35731366 |
| 28/08/2024 | 7587.47 | 7611.92 | 7577.67 | 7577.67 | 37552466 |
| 29/08/2024 | 7577.17 | 7644.68 | 7576.36 | 7640.95 | 39787612 |
| 30/08/2024 | 7645.53 | 7693.82 | 7630.95 | 7630.95 | 78171841 |
| 02/09/2024 | 7628.86 | 7649.1 | 7572.77 | 7646.42 | 32447710 |
| 03/09/2024 | 7659.81 | 7671.53 | 7564.99 | 7575.1 | 51909681 |
| 04/09/2024 | 7490.1 | 7530.83 | 7482.4 | 7500.97 | 53809235 |
| 05/09/2024 | 7464.28 | 7498.08 | 7431.96 | 7431.96 | 63354334 |
| 06/09/2024 | 7424.09 | 7466.14 | 7341.93 | 7352.3 | 60931985 |
| 09/09/2024 | 7376.72 | 7445.05 | 7369.9 | 7425.26 | 48161396 |
| 10/09/2024 | 7414.4 | 7476.54 | 7386.53 | 7407.55 | 55431375 |
| 11/09/2024 | 7419.04 | 7452.68 | 7363.31 | 7396.83 | 56601384 |
| 12/09/2024 | 7478.91 | 7484.16 | 7391.54 | 7435.07 | 53169196 |
| 13/09/2024 | 7441.56 | 7490.84 | 7438.65 | 7465.25 | 51605383 |
| 16/09/2024 | 7432.17 | 7480.6 | 7430.06 | 7449.44 | 38901438 |
| 17/09/2024 | 7485.14 | 7523.87 | 7473.9 | 7487.42 | 54356140 |
| 18/09/2024 | 7489.85 | 7495.31 | 7444.18 | 7444.9 | 45950875 |
| 19/09/2024 | 7557.04 | 7615.41 | 7520.08 | 7615.41 | 68274578 |
| 20/09/2024 | 7597.52 | 7603.2 | 7500.26 | 7500.26 | 125148629 |
| 23/09/2024 | 7499.92 | 7518.77 | 7456.44 | 7508.08 | 63868672 |
| 24/09/2024 | 7608.47 | 7634.23 | 7575.36 | 7604.01 | 60221958 |
| 25/09/2024 | 7549.26 | 7595.77 | 7546.86 | 7565.62 | 58287736 |
| 26/09/2024 | 7663.03 | 7742.09 | 7652.61 | 7742.09 | 77990158 |
| 27/09/2024 | 7762.45 | 7804.64 | 7743.88 | 7791.79 | 70215751 |
| 30/09/2024 | 7748.07 | 7763.89 | 7634.82 | 7635.75 | 103046038 |
| 01/10/2024 | 7623.33 | 7654.58 | 7547.12 | 7574.07 | 68676235 |
| 02/10/2024 | 7594.81 | 7623.32 | 7548.98 | 7577.59 | 58383260 |
| 03/10/2024 | 7555.23 | 7555.24 | 7458.49 | 7477.78 | 76742921 |
| 04/10/2024 | 7464.87 | 7571.76 | 7460.29 | 7541.36 | 72811221 |
| 07/10/2024 | 7571.97 | 7585.33 | 7509.87 | 7576.02 | 54362650 |
| 08/10/2024 | 7480.36 | 7542.05 | 7475.78 | 7521.32 | 53579651 |
| 09/10/2024 | 7527.03 | 7567.58 | 7504.63 | 7560.09 | 49424315 |
| 10/10/2024 | 7543.4 | 7563.36 | 7515.9 | 7541.59 | 47258003 |
| 11/10/2024 | 7530.88 | 7587.52 | 7504.04 | 7577.89 | 52358801 |
| 14/10/2024 | 7583.48 | 7613.15 | 7544.54 | 7602.06 | 43501908 |
| 15/10/2024 | 7595.06 | 7601.53 | 7511.24 | 7521.97 | 72757266 |
| 16/10/2024 | 7420.85 | 7511.1 | 7420.85 | 7492 | 63965267 |
| 17/10/2024 | 7510.13 | 7624.22 | 7507.95 | 7583.73 | 59918258 |
| 18/10/2024 | 7566.87 | 7644.05 | 7566.87 | 7613.05 | 62320579 |
| 21/10/2024 | 7579.08 | 7620.46 | 7529.68 | 7536.23 | 46876053 |
| 22/10/2024 | 7517.03 | 7545.36 | 7472.16 | 7535.1 | 50085269 |
| 23/10/2024 | 7493.25 | 7544.7 | 7468.58 | 7497.48 | 51237485 |
| 24/10/2024 | 7527.64 | 7565.39 | 7503.02 | 7503.28 | 62666088 |
| 25/10/2024 | 7489.87 | 7518.75 | 7459.41 | 7497.54 | 49982781 |
| 28/10/2024 | 7542.13 | 7580.68 | 7494.93 | 7556.94 | 52801354 |
| 29/10/2024 | 7593.86 | 7618.32 | 7506.52 | 7511.11 | 54986884 |
| 30/10/2024 | 7452.1 | 7470.69 | 7377.39 | 7428.36 | 69366028 |
| 31/10/2024 | 7384.1 | 7393.25 | 7315.97 | 7350.37 | 102913975 |
| 01/11/2024 | 7364.08 | 7434.26 | 7358.2 | 7409.11 | 56794037 |
| 04/11/2024 | 7386.32 | 7445.96 | 7371.71 | 7371.71 | 45596028 |
| 05/11/2024 | 7377.58 | 7414.82 | 7350 | 7407.15 | 46894204 |
| 06/11/2024 | 7444.37 | 7572.14 | 7338.35 | 7369.61 | 107921621 |
| 07/11/2024 | 7373.19 | 7450 | 7354.28 | 7425.6 | 86699080 |
| 08/11/2024 | 7440.12 | 7440.95 | 7330.21 | 7338.67 | 67070456 |
| 11/11/2024 | 7395.09 | 7452.6 | 7387.52 | 7426.88 | 56259673 |
| 12/11/2024 | 7346.72 | 7365.28 | 7217.78 | 7226.98 | 78314032 |
| 13/11/2024 | 7217.49 | 7256.47 | 7158.25 | 7216.83 | 62762209 |
| 14/11/2024 | 7247.92 | 7319.09 | 7220.05 | 7311.8 | 70874838 |
| 15/11/2024 | 7256.58 | 7319.53 | 7236.48 | 7269.63 | 66686668 |
| 18/11/2024 | 7274.4 | 7289.78 | 7234.59 | 7278.23 | 50075004 |
| 19/11/2024 | 7287.46 | 7301.19 | 7134.83 | 7229.64 | 64205926 |
| 20/11/2024 | 7272.73 | 7280.39 | 7188.42 | 7198.45 | 55725627 |
| 21/11/2024 | 7185.2 | 7223.6 | 7131.21 | 7213.32 | 52820388 |
| 22/11/2024 | 7250.64 | 7271.06 | 7156.23 | 7255.01 | 71757482 |
| 25/11/2024 | 7329.48 | 7333.23 | 7239.38 | 7257.47 | 122924861 |
| 26/11/2024 | 7201.65 | 7256.78 | 7185.49 | 7194.51 | 68258269 |
| 27/11/2024 | 7150.02 | 7156.42 | 7091.15 | 7143.03 | 76882977 |
| 28/11/2024 | 7170.91 | 7207.07 | 7161.72 | 7179.25 | 56219235 |
| 29/11/2024 | 7151.3 | 7241.07 | 7147.74 | 7235.11 | 66395859 |
| 02/12/2024 | 7147.37 | 7275.97 | 7146.02 | 7236.89 | 98675971 |
| 03/12/2024 | 7244.74 | 7319.87 | 7228.92 | 7255.42 | 72862528 |
| 04/12/2024 | 7261.72 | 7322.86 | 7257.43 | 7303.28 | 72774062 |
| 05/12/2024 | 7282.72 | 7351 | 7282.72 | 7330.54 | 82534860 |
| 06/12/2024 | 7334.27 | 7444.72 | 7334.14 | 7426.88 | 72047681 |
| 09/12/2024 | 7484.5 | 7511.02 | 7444.81 | 7480.14 | 69979517 |
| 10/12/2024 | 7458.29 | 7460.23 | 7384.88 | 7394.78 | 62025385 |
| 11/12/2024 | 7372.24 | 7437.58 | 7367.11 | 7423.4 | 62168381 |
| 12/12/2024 | 7454.71 | 7455.2 | 7410.73 | 7420.94 | 61605143 |
| 13/12/2024 | 7408.16 | 7460.61 | 7388.6 | 7409.57 | 82426824 |
| 16/12/2024 | 7382.24 | 7394.34 | 7339.31 | 7357.08 | 135798475 |
| 17/12/2024 | 7321.94 | 7381.14 | 7316.48 | 7365.7 | 92943030 |
| 18/12/2024 | 7379.33 | 7397.35 | 7360.06 | 7384.62 | 81393179 |
| 19/12/2024 | 7289.11 | 7326.81 | 7261.28 | 7294.37 | 86659587 |
| 20/12/2024 | 7244.15 | 7289.33 | 7194.49 | 7274.48 | 155431575 |
| 23/12/2024 | 7259.37 | 7291.69 | 7233.19 | 7272.32 | 45338222 |
| 24/12/2024 | 7296.69 | 7316.59 | 7282.69 | 7282.69 | 20319124 |
| 27/12/2024 | 7289.54 | 7355.37 | 7278.42 | 7355.37 | 45698768 |
| 30/12/2024 | 7325.5 | 7372.65 | 7299.39 | 7313.56 | 41432029 |
| 31/12/2024 | 7289.79 | 7381.26 | 7287.14 | 7380.74 | 22951522 |
| 02/01/2025 | 7374.59 | 7399.25 | 7285.3 | 7393.76 | 52280808 |
| 03/01/2025 | 7387.97 | 7387.97 | 7270.57 | 7282.22 | 60721417 |
| 06/01/2025 | 7313.36 | 7454.87 | 7304.47 | 7445.69 | 77576026 |
| 07/01/2025 | 7451.34 | 7516.95 | 7417.42 | 7489.35 | 66970701 |
| 08/01/2025 | 7489.2 | 7496.51 | 7396.68 | 7452.42 | 60665704 |
| 09/01/2025 | 7421.2 | 7504.11 | 7413.15 | 7490.28 | 43220504 |
| 10/01/2025 | 7495.21 | 7521.22 | 7417.59 | 7431.04 | 61352870 |
| 13/01/2025 | 7409.56 | 7424.51 | 7353.05 | 7408.64 | 55555831 |
| 14/01/2025 | 7481.95 | 7499.77 | 7423.49 | 7423.67 | 69071946 |
| 15/01/2025 | 7447.39 | 7514.91 | 7415.52 | 7474.59 | 82821655 |
| 16/01/2025 | 7591.35 | 7634.74 | 7567.67 | 7634.74 | 70040905 |
| 17/01/2025 | 7685.04 | 7732.32 | 7667.85 | 7709.75 | 84234371 |
| 20/01/2025 | 7722.12 | 7766.24 | 7707.29 | 7733.5 | 61649827 |
| 21/01/2025 | 7724.34 | 7774.76 | 7713.26 | 7770.95 | 58862508 |
| 22/01/2025 | 7783.3 | 7873.98 | 7773.64 | 7837.4 | 66379375 |
| 23/01/2025 | 7851.4 | 7896.97 | 7829.4 | 7892.61 | 62768856 |
| 24/01/2025 | 7958.92 | 7988.85 | 7904.17 | 7927.62 | 61747543 |
| 27/01/2025 | 7873.7 | 7928.41 | 7844.41 | 7906.58 | 82019320 |
| 28/01/2025 | 7899.28 | 7955.46 | 7879.33 | 7897.37 | 66542698 |
| 29/01/2025 | 7874.72 | 7891.59 | 7848.76 | 7872.48 | 57685725 |
| 30/01/2025 | 7904.47 | 7951.85 | 7889.22 | 7941.64 | 68417156 |
| 31/01/2025 | 7954.43 | 7996.41 | 7928.84 | 7950.17 | 71862809 |
| 03/02/2025 | 7786.32 | 7875.58 | 7785.87 | 7854.92 | 81800094 |
| 04/02/2025 | 7870.29 | 7915.53 | 7808.11 | 7906.4 | 79725061 |
| 05/02/2025 | 7888.6 | 7900.71 | 7858.22 | 7891.68 | 61582670 |
| 06/02/2025 | 7918.36 | 8024.88 | 7906.36 | 8007.62 | 101089981 |
| 07/02/2025 | 7998.38 | 8027.05 | 7954.9 | 7973.03 | 79157656 |
| 10/02/2025 | 7977.76 | 8014.13 | 7971.15 | 8006.22 | 64837352 |
| 11/02/2025 | 8013.01 | 8037.24 | 7995.65 | 8028.9 | 61552436 |
| 12/02/2025 | 8039.61 | 8067.07 | 7984.72 | 8042.19 | 79815249 |
| 13/02/2025 | 8120.81 | 8176.12 | 8091.42 | 8164.11 | 97140506 |
| 14/02/2025 | 8164.62 | 8212.64 | 8155.45 | 8178.54 | 77667559 |
| 17/02/2025 | 8181.4 | 8199.04 | 8165.9 | 8189.13 | 53935117 |
| 18/02/2025 | 8205.94 | 8225.13 | 8160.61 | 8206.56 | 67968158 |
| 19/02/2025 | 8205.44 | 8208.67 | 8097.14 | 8110.54 | 74676540 |
| 20/02/2025 | 8140.78 | 8172.76 | 8107.31 | 8122.58 | 77811129 |
| 21/02/2025 | 8138.24 | 8180.72 | 8126.87 | 8154.51 | 80725317 |
| 24/02/2025 | 8138.86 | 8150.64 | 8064.67 | 8090.99 | 67249938 |
| 25/02/2025 | 8065.36 | 8107.11 | 8043.13 | 8051.07 | 81214794 |
| 26/02/2025 | 8103.73 | 8169.35 | 8084.05 | 8143.92 | 86667196 |
| 27/02/2025 | 8104.23 | 8136.86 | 8048.27 | 8102.52 | 89233539 |
| 28/02/2025 | 8047.04 | 8111.63 | 8031.48 | 8111.63 | 123797513 |
| 03/03/2025 | 8139.13 | 8257.88 | 8087.31 | 8199.71 | 87851385 |
| 04/03/2025 | 8112.13 | 8136.27 | 8001.15 | 8047.92 | 105924100 |
| 05/03/2025 | 8174.08 | 8245.24 | 8151.47 | 8173.75 | 110494522 |
| 06/03/2025 | 8226.19 | 8229.44 | 8103.54 | 8197.67 | 107460283 |
| 07/03/2025 | 8163.3 | 8177.85 | 8066.15 | 8120.8 | 94327855 |
| 10/03/2025 | 8161.53 | 8174.59 | 8039.36 | 8047.6 | 99594321 |
| 11/03/2025 | 8092.02 | 8111.22 | 7921.05 | 7941.91 | 98423465 |
| 12/03/2025 | 8006.04 | 8072.45 | 7938.85 | 7988.96 | 86394330 |
| 13/03/2025 | 7983.57 | 8032.65 | 7927.83 | 7938.21 | 75625307 |
| 14/03/2025 | 7924.22 | 8044.44 | 7916.58 | 8028.28 | 72958048 |
| 17/03/2025 | 8034.23 | 8087.6 | 8010.71 | 8073.98 | 64217730 |
| 18/03/2025 | 8100.89 | 8140.09 | 8090.63 | 8114.57 | 74735408 |
| 19/03/2025 | 8104.66 | 8181.85 | 8096.5 | 8171.47 | 63502894 |
| 20/03/2025 | 8164.09 | 8167.48 | 8062.14 | 8094.2 | 68245145 |
| 21/03/2025 | 8062.27 | 8075.44 | 8010.26 | 8042.95 | 139116234 |
| 24/03/2025 | 8104.71 | 8114.45 | 8002.34 | 8022.33 | 60900408 |
| 25/03/2025 | 8042.73 | 8142.51 | 8042.73 | 8108.59 | 66466534 |
| 26/03/2025 | 8121.99 | 8127.91 | 8025.21 | 8030.68 | 51400398 |
| 27/03/2025 | 7968.8 | 8015.89 | 7926.93 | 7990.11 | 70912203 |
| 28/03/2025 | 7949.23 | 7975.55 | 7894.62 | 7916.08 | 73796510 |
| 31/03/2025 | 7849.32 | 7853.21 | 7753.74 | 7790.71 | 92471691 |
| 01/04/2025 | 7837.45 | 7884.35 | 7814.73 | 7876.36 | 73405852 |
| 02/04/2025 | 7850.88 | 7859.41 | 7792.98 | 7858.83 | 65875540 |
| 03/04/2025 | 7689.61 | 7740.91 | 7585 | 7598.98 | 114382703 |
| 04/04/2025 | 7546.43 | 7552.52 | 7215.76 | 7274.95 | 175702936 |
| 07/04/2025 | 6804.84 | 7285.73 | 6763.76 | 6927.12 | 195980783 |
| 08/04/2025 | 7036.17 | 7179.49 | 6952.12 | 7100.42 | 116352959 |
| 09/04/2025 | 6902.42 | 6999.35 | 6792.57 | 6863.02 | 120851531 |
| 10/04/2025 | 7296.5 | 7384.47 | 7126.02 | 7126.02 | 124330149 |
| 11/04/2025 | 7191.48 | 7204.6 | 7007.63 | 7104.8 | 88340696 |
| 14/04/2025 | 7238.01 | 7308.76 | 7222.86 | 7273.12 | 76549067 |
| 15/04/2025 | 7255.06 | 7344.2 | 7239.73 | 7335.4 | 76039742 |
| 16/04/2025 | 7276.39 | 7332.14 | 7243.77 | 7329.97 | 69243583 |
| 17/04/2025 | 7311.91 | 7331.64 | 7257.77 | 7285.86 | 60085428 |
| 22/04/2025 | 7284.71 | 7326.47 | 7218.3 | 7326.47 | 74559149 |
| 23/04/2025 | 7403.93 | 7555.17 | 7403.93 | 7482.36 | 93370067 |
| 24/04/2025 | 7448.46 | 7507.3 | 7411.03 | 7502.78 | 70138704 |
| 25/04/2025 | 7565.35 | 7574.25 | 7525.13 | 7536.26 | 71174097 |
| 28/04/2025 | 7564.26 | 7618.55 | 7564.26 | 7573.76 | 66810152 |
| 29/04/2025 | 7572.23 | 7588.43 | 7533.57 | 7555.87 | 69107024 |
| 30/04/2025 | 7586.65 | 7609.32 | 7512.23 | 7593.87 | 111088671 |
| 02/05/2025 | 7710.08 | 7779.7 | 7679.01 | 7770.48 | 80768562 |
| 05/05/2025 | 7735.59 | 7747.49 | 7713.16 | 7727.93 | 46716963 |
| 06/05/2025 | 7743.07 | 7746.28 | 7647.78 | 7696.92 | 60297776 |
| 07/05/2025 | 7668.18 | 7678.95 | 7613.2 | 7626.84 | 61669507 |
| 08/05/2025 | 7657.03 | 7719.83 | 7646.01 | 7694.44 | 62169688 |
| 09/05/2025 | 7732.02 | 7767.07 | 7723.14 | 7743.75 | 55745372 |
| 12/05/2025 | 7800.18 | 7880.29 | 7783.69 | 7850.1 | 85944499 |
| 13/05/2025 | 7842.79 | 7879.39 | 7840.86 | 7873.83 | 56962374 |
| 14/05/2025 | 7875.39 | 7877.74 | 7805.7 | 7836.79 | 65810409 |
| 15/05/2025 | 7806.12 | 7853.47 | 7800.37 | 7853.47 | 62310489 |
| 16/05/2025 | 7874.93 | 7915.43 | 7855.72 | 7886.69 | 67191887 |
| 19/05/2025 | 7854.11 | 7883.63 | 7824.42 | 7883.63 | 55979931 |
| 20/05/2025 | 7899.86 | 7955.53 | 7878.57 | 7942.42 | 65824485 |
| 21/05/2025 | 7913.74 | 7930.61 | 7873.17 | 7910.49 | 57879204 |
| 22/05/2025 | 7870.57 | 7887.1 | 7807.05 | 7864.44 | 61055605 |
| 23/05/2025 | 7876.87 | 7888.97 | 7620.4 | 7734.4 | 79916222 |
| 26/05/2025 | 7833.13 | 7840.3 | 7799.81 | 7828.13 | 45737519 |
| 27/05/2025 | 7816.51 | 7856.4 | 7808.12 | 7826.79 | 49520816 |
| 28/05/2025 | 7825.42 | 7853.66 | 7787.58 | 7788.1 | 59858337 |
| 29/05/2025 | 7866.77 | 7869.92 | 7779.72 | 7779.72 | 38182799 |
| 30/05/2025 | 7776.04 | 7811.49 | 7747.9 | 7751.89 | 125902372 |
| 02/06/2025 | 7714.91 | 7744.28 | 7668.9 | 7737.2 | 59175902 |
| 03/06/2025 | 7752.28 | 7765.46 | 7699.24 | 7763.84 | 58159181 |
| 04/06/2025 | 7795.06 | 7843.21 | 7779.36 | 7804.67 | 60718249 |
| 05/06/2025 | 7811.18 | 7848.09 | 7761.54 | 7790.27 | 53508129 |
| 06/06/2025 | 7794.88 | 7815 | 7769.84 | 7804.87 | 43254788 |
| 09/06/2025 | 7796.26 | 7812.73 | 7772.09 | 7791.47 | 39613390 |
| 10/06/2025 | 7784.58 | 7815.44 | 7769.51 | 7804.33 | 59096153 |
| 11/06/2025 | 7810.84 | 7840.02 | 7775.9 | 7775.9 | 58160313 |
| 12/06/2025 | 7741.04 | 7783.64 | 7698.23 | 7765.11 | 57096184 |
| 13/06/2025 | 7670.04 | 7713.68 | 7659.13 | 7684.68 | 74565625 |
| 16/06/2025 | 7706.84 | 7769.32 | 7705.28 | 7742.24 | 65926086 |
| 17/06/2025 | 7687.17 | 7702.75 | 7646.76 | 7683.73 | 62968862 |
| 18/06/2025 | 7687.42 | 7710.14 | 7641.13 | 7656.12 | 56471715 |
| 日期 | 正在打开 | 更高 | 较低 | 关闭 | 数量 |
|---|---|---|---|---|---|
| 2025-06-19T09:00:00+0200 | 259.9 | 260.4 | 259.5 | 260.1 | 16254 |
| 2025-06-19T09:01:00+0200 | 260.3 | 260.8 | 260.3 | 260.7 | 991 |
| 2025-06-19T09:02:00+0200 | 260.6 | 260.7 | 260.4 | 260.5 | 526 |
| 2025-06-19T09:03:00+0200 | 260.3 | 260.3 | 260.1 | 260.1 | 417 |
| 2025-06-19T09:04:00+0200 | 260.1 | 260.1 | 260 | 260 | 727 |
| 2025-06-19T09:05:00+0200 | 260 | 260 | 259.5 | 259.7 | 1410 |
| 2025-06-19T09:06:00+0200 | 259.6 | 259.7 | 259.6 | 259.7 | 173 |
| 2025-06-19T09:07:00+0200 | 259.6 | 260 | 259.6 | 259.9 | 1633 |
| 2025-06-19T09:08:00+0200 | 259.7 | 259.7 | 259.5 | 259.5 | 731 |
| 2025-06-19T09:09:00+0200 | 259.4 | 259.6 | 259.2 | 259.6 | 237 |
| 2025-06-19T09:10:00+0200 | 259.4 | 259.4 | 259.4 | 259.4 | 22 |
| 2025-06-19T09:11:00+0200 | 259.4 | 259.4 | 259.4 | 259.4 | 12 |
| 2025-06-19T09:12:00+0200 | 259.3 | 259.4 | 259.3 | 259.3 | 171 |
| 2025-06-19T09:13:00+0200 | 259.4 | 259.4 | 259.2 | 259.2 | 452 |
| 2025-06-19T09:14:00+0200 | 259.5 | 259.5 | 259.3 | 259.4 | 306 |
| 2025-06-19T09:15:00+0200 | 259.5 | 259.7 | 259.5 | 259.7 | 285 |
| 2025-06-19T09:16:00+0200 | 259.3 | 259.4 | 259.3 | 259.4 | 155 |
| 2025-06-19T09:17:00+0200 | 259.2 | 259.2 | 259.2 | 259.2 | 65 |
| 2025-06-19T09:18:00+0200 | 259.2 | 259.3 | 259.2 | 259.3 | 289 |
| 2025-06-19T09:19:00+0200 | 259.3 | 259.3 | 259.3 | 259.3 | 37 |
| 2025-06-19T09:20:00+0200 | 259.1 | 259.1 | 259 | 259 | 667 |
| 2025-06-19T09:21:00+0200 | 258.8 | 258.8 | 258.7 | 258.7 | 768 |
| 2025-06-19T09:22:00+0200 | 258.7 | 258.7 | 258.7 | 258.7 | 197 |
| 2025-06-19T09:23:00+0200 | 258.7 | 258.8 | 258.7 | 258.8 | 161 |
| 2025-06-19T09:24:00+0200 | 258.6 | 258.6 | 258.5 | 258.5 | 122 |
| 2025-06-19T09:25:00+0200 | 258.8 | 259 | 258.8 | 258.9 | 337 |
| 2025-06-19T09:26:00+0200 | 258.8 | 258.8 | 258.7 | 258.7 | 170 |
| 2025-06-19T09:27:00+0200 | 258.8 | 258.8 | 258.8 | 258.8 | 112 |
| 2025-06-19T09:28:00+0200 | 258.8 | 258.9 | 258.8 | 258.9 | 283 |
| 2025-06-19T09:29:00+0200 | 258.8 | 258.9 | 258.8 | 258.9 | 148 |
| 2025-06-19T09:30:00+0200 | 259 | 259.3 | 258.8 | 259.3 | 1756 |
| 2025-06-19T09:31:00+0200 | 259.3 | 259.3 | 259.1 | 259.1 | 215 |
| 2025-06-19T09:32:00+0200 | 259.1 | 259.2 | 258.8 | 258.8 | 109 |
| 2025-06-19T09:33:00+0200 | 258.8 | 258.8 | 258.8 | 258.8 | 269 |
| 2025-06-19T09:34:00+0200 | 258.7 | 258.8 | 258.7 | 258.8 | 146 |
| 2025-06-19T09:36:00+0200 | 258.8 | 258.8 | 258.7 | 258.7 | 109 |
| 2025-06-19T09:37:00+0200 | 258.8 | 258.8 | 258.8 | 258.8 | 20 |
| 2025-06-19T09:38:00+0200 | 258.7 | 258.7 | 258.7 | 258.7 | 219 |
| 2025-06-19T09:39:00+0200 | 258.8 | 258.8 | 258.7 | 258.8 | 184 |
| 2025-06-19T09:40:00+0200 | 258.8 | 258.9 | 258.8 | 258.9 | 563 |
| 2025-06-19T09:41:00+0200 | 259 | 259 | 258.9 | 258.9 | 157 |
| 2025-06-19T09:42:00+0200 | 258.9 | 259 | 258.9 | 259 | 167 |
| 2025-06-19T09:43:00+0200 | 259 | 259 | 258.9 | 258.9 | 88 |
| 2025-06-19T09:44:00+0200 | 258.8 | 258.8 | 258.8 | 258.8 | 159 |
| 2025-06-19T09:45:00+0200 | 258.9 | 259 | 258.8 | 258.8 | 183 |
| 2025-06-19T09:46:00+0200 | 258.8 | 258.8 | 258.8 | 258.8 | 5 |
| 2025-06-19T09:47:00+0200 | 258.8 | 258.9 | 258.8 | 258.8 | 176 |
| 2025-06-19T09:48:00+0200 | 258.7 | 258.7 | 258.7 | 258.7 | 749 |
| 2025-06-19T09:49:00+0200 | 258.7 | 258.8 | 258.6 | 258.8 | 459 |
| 2025-06-19T09:50:00+0200 | 258.9 | 259 | 258.8 | 258.8 | 323 |
| 2025-06-19T09:51:00+0200 | 258.8 | 258.9 | 258.7 | 258.8 | 91 |
| 2025-06-19T09:52:00+0200 | 259 | 259 | 259 | 259 | 283 |
| 2025-06-19T09:53:00+0200 | 258.9 | 259 | 258.9 | 259 | 408 |
| 2025-06-19T09:54:00+0200 | 258.9 | 258.9 | 258.9 | 258.9 | 89 |
| 2025-06-19T09:55:00+0200 | 258.8 | 258.8 | 258.7 | 258.7 | 116 |
| 2025-06-19T09:56:00+0200 | 258.7 | 258.7 | 258.5 | 258.5 | 303 |
| 2025-06-19T09:57:00+0200 | 258.5 | 258.5 | 258.4 | 258.5 | 399 |
| 2025-06-19T09:58:00+0200 | 258.6 | 258.6 | 258.5 | 258.5 | 271 |
| 2025-06-19T09:59:00+0200 | 258.5 | 258.7 | 258.5 | 258.7 | 961 |
| 2025-06-19T10:00:00+0200 | 258.7 | 258.7 | 258.5 | 258.5 | 2733 |
| 2025-06-19T10:01:00+0200 | 258.5 | 258.5 | 258.4 | 258.4 | 20 |
| 2025-06-19T10:02:00+0200 | 258.5 | 258.5 | 258.4 | 258.4 | 273 |
| 2025-06-19T10:03:00+0200 | 258.5 | 258.6 | 258.5 | 258.6 | 37 |
| 2025-06-19T10:04:00+0200 | 258.6 | 258.7 | 258.6 | 258.7 | 2628 |
| 2025-06-19T10:05:00+0200 | 258.6 | 258.6 | 258.5 | 258.5 | 388 |
| 2025-06-19T10:06:00+0200 | 258.4 | 258.4 | 258.2 | 258.2 | 667 |
| 2025-06-19T10:07:00+0200 | 258.1 | 258.1 | 258 | 258 | 117 |
| 2025-06-19T10:08:00+0200 | 258.2 | 258.4 | 258.2 | 258.4 | 314 |
| 2025-06-19T10:09:00+0200 | 258.5 | 258.8 | 258.5 | 258.8 | 201 |
| 2025-06-19T10:10:00+0200 | 258.7 | 258.7 | 258.7 | 258.7 | 95 |
| 2025-06-19T10:11:00+0200 | 258.8 | 258.8 | 258.8 | 258.8 | 72 |
| 2025-06-19T10:12:00+0200 | 258.8 | 258.8 | 258.8 | 258.8 | 93 |
| 2025-06-19T10:13:00+0200 | 258.7 | 258.9 | 258.7 | 258.9 | 167 |
| 2025-06-19T10:14:00+0200 | 258.9 | 258.9 | 258.7 | 258.7 | 855 |
| 2025-06-19T10:19:00+0200 | 258.8 | 258.8 | 258.8 | 258.8 | 481 |
| 2025-06-19T10:20:00+0200 | 258.8 | 258.8 | 258.7 | 258.7 | 438 |
| 2025-06-19T10:21:00+0200 | 258.8 | 258.8 | 258.8 | 258.8 | 290 |
| 2025-06-19T10:22:00+0200 | 258.8 | 258.8 | 258.8 | 258.8 | 10 |
| 2025-06-19T10:26:00+0200 | 258.8 | 258.8 | 258.8 | 258.8 | 56 |
| 2025-06-19T10:27:00+0200 | 258.8 | 258.8 | 258.8 | 258.8 | 57 |
| 2025-06-19T10:28:00+0200 | 258.9 | 259.2 | 258.9 | 259.2 | 581 |
| 2025-06-19T10:29:00+0200 | 259.3 | 259.3 | 259.2 | 259.2 | 696 |
| 2025-06-19T10:30:00+0200 | 259.4 | 259.4 | 259.2 | 259.2 | 329 |
| 2025-06-19T10:31:00+0200 | 259.3 | 259.3 | 259.3 | 259.3 | 67 |
| 2025-06-19T10:33:00+0200 | 259.3 | 259.3 | 259.3 | 259.3 | 120 |
| 2025-06-19T10:34:00+0200 | 259.3 | 259.4 | 259.3 | 259.4 | 215 |
| 2025-06-19T10:35:00+0200 | 259.3 | 259.3 | 259.3 | 259.3 | 30 |
| 2025-06-19T10:36:00+0200 | 259.3 | 259.3 | 259.3 | 259.3 | 130 |
| 2025-06-19T10:37:00+0200 | 259.2 | 259.2 | 259.1 | 259.1 | 598 |
| 2025-06-19T10:39:00+0200 | 259.1 | 259.2 | 259 | 259.2 | 580 |
| 2025-06-19T10:40:00+0200 | 259.1 | 259.1 | 259.1 | 259.1 | 197 |
| 2025-06-19T10:41:00+0200 | 259.1 | 259.1 | 259.1 | 259.1 | 108 |
| 2025-06-19T10:42:00+0200 | 259.3 | 259.3 | 259.3 | 259.3 | 1 |
| 2025-06-19T10:43:00+0200 | 259.3 | 259.3 | 259.3 | 259.3 | 28 |
| 2025-06-19T10:44:00+0200 | 259.2 | 259.2 | 259.2 | 259.2 | 29 |
| 2025-06-19T10:46:00+0200 | 259.2 | 259.2 | 259.2 | 259.2 | 100 |
| 2025-06-19T10:48:00+0200 | 259.3 | 259.3 | 259.3 | 259.3 | 5 |
| 2025-06-19T10:50:00+0200 | 259.4 | 259.4 | 259.4 | 259.4 | 32 |
| 2025-06-19T10:51:00+0200 | 259.5 | 259.5 | 259.3 | 259.3 | 477 |
| 2025-06-19T10:52:00+0200 | 259.3 | 259.3 | 259.2 | 259.2 | 203 |
| 2025-06-19T10:53:00+0200 | 259.2 | 259.3 | 259.2 | 259.3 | 70 |
| 2025-06-19T10:54:00+0200 | 259.2 | 259.2 | 259.2 | 259.2 | 1 |
| 2025-06-19T10:55:00+0200 | 259.3 | 259.3 | 259.3 | 259.3 | 120 |
| 2025-06-19T10:59:00+0200 | 259.3 | 259.3 | 259.3 | 259.3 | 465 |
| 2025-06-19T11:00:00+0200 | 259.2 | 259.3 | 259.2 | 259.3 | 93 |
| 2025-06-19T11:01:00+0200 | 259.4 | 259.4 | 259.4 | 259.4 | 63 |
| 2025-06-19T11:03:00+0200 | 259.5 | 259.5 | 259.5 | 259.5 | 181 |
| 2025-06-19T11:04:00+0200 | 259.6 | 259.6 | 259.6 | 259.6 | 745 |
| 2025-06-19T11:05:00+0200 | 259.6 | 259.8 | 259.6 | 259.8 | 79 |
| 2025-06-19T11:06:00+0200 | 259.7 | 259.7 | 259.6 | 259.6 | 709 |
| 2025-06-19T11:07:00+0200 | 259.7 | 259.7 | 259.7 | 259.7 | 795 |
| 2025-06-19T11:08:00+0200 | 259.6 | 259.6 | 259.6 | 259.6 | 95 |
| 2025-06-19T11:09:00+0200 | 259.7 | 259.7 | 259.7 | 259.7 | 96 |
| 2025-06-19T11:10:00+0200 | 259.7 | 259.7 | 259.7 | 259.7 | 130 |
| 2025-06-19T11:11:00+0200 | 259.7 | 259.8 | 259.7 | 259.8 | 564 |
| 2025-06-19T11:12:00+0200 | 259.8 | 259.8 | 259.7 | 259.7 | 178 |
| 2025-06-19T11:13:00+0200 | 259.9 | 259.9 | 259.8 | 259.9 | 94 |
| 2025-06-19T11:14:00+0200 | 259.9 | 259.9 | 259.9 | 259.9 | 166 |
| 2025-06-19T11:16:00+0200 | 259.9 | 260 | 259.9 | 259.9 | 1477 |
| 2025-06-19T11:17:00+0200 | 259.9 | 260 | 259.9 | 260 | 88 |
| 2025-06-19T11:19:00+0200 | 259.9 | 259.9 | 259.9 | 259.9 | 137 |
| 2025-06-19T11:21:00+0200 | 260.1 | 260.2 | 260.1 | 260.2 | 265 |
| 2025-06-19T11:22:00+0200 | 260.3 | 260.4 | 260.3 | 260.4 | 605 |
| 2025-06-19T11:23:00+0200 | 260.5 | 260.5 | 260.4 | 260.4 | 306 |
| 2025-06-19T11:24:00+0200 | 260.3 | 260.3 | 260.3 | 260.3 | 5 |
| 2025-06-19T11:25:00+0200 | 260.4 | 260.4 | 260.3 | 260.3 | 364 |
| 2025-06-19T11:26:00+0200 | 260.3 | 260.3 | 260.3 | 260.3 | 37 |
| 2025-06-19T11:27:00+0200 | 260.2 | 260.2 | 260.2 | 260.2 | 64 |
| 2025-06-19T11:28:00+0200 | 260.3 | 260.3 | 260.2 | 260.3 | 302 |
| 2025-06-19T11:29:00+0200 | 260.1 | 260.1 | 260.1 | 260.1 | 105 |
| 2025-06-19T11:30:00+0200 | 260 | 260 | 260 | 260 | 1 |
| 2025-06-19T11:31:00+0200 | 259.9 | 259.9 | 259.9 | 259.9 | 140 |
| 2025-06-19T11:32:00+0200 | 259.9 | 259.9 | 259.9 | 259.9 | 46 |
| 2025-06-19T11:33:00+0200 | 260.1 | 260.1 | 260.1 | 260.1 | 10 |
| 2025-06-19T11:34:00+0200 | 260.1 | 260.1 | 260.1 | 260.1 | 36 |
| 2025-06-19T11:35:00+0200 | 260 | 260 | 260 | 260 | 23 |
| 2025-06-19T11:36:00+0200 | 260.1 | 260.1 | 260.1 | 260.1 | 26 |
| 2025-06-19T11:37:00+0200 | 260.1 | 260.1 | 260.1 | 260.1 | 29 |
| 2025-06-19T11:38:00+0200 | 260 | 260.1 | 260 | 260.1 | 69 |
| 2025-06-19T11:39:00+0200 | 260.1 | 260.1 | 260.1 | 260.1 | 2 |
| 2025-06-19T11:40:00+0200 | 260.2 | 260.2 | 260.2 | 260.2 | 130 |
| 2025-06-19T11:41:00+0200 | 260.1 | 260.2 | 260.1 | 260.2 | 245 |
| 2025-06-19T11:45:00+0200 | 260.3 | 260.3 | 260.3 | 260.3 | 206 |
| 2025-06-19T11:46:00+0200 | 260.4 | 260.4 | 260.4 | 260.4 | 232 |
| 2025-06-19T11:48:00+0200 | 260.4 | 260.4 | 260.4 | 260.4 | 28 |
| 2025-06-19T11:50:00+0200 | 260.4 | 260.4 | 260.4 | 260.4 | 80 |
| 2025-06-19T11:51:00+0200 | 260.4 | 260.4 | 260.4 | 260.4 | 18 |
| 2025-06-19T11:52:00+0200 | 260.4 | 260.4 | 260.4 | 260.4 | 113 |
| 2025-06-19T11:53:00+0200 | 260.4 | 260.4 | 260.4 | 260.4 | 184 |
| 2025-06-19T11:54:00+0200 | 260.3 | 260.3 | 260.3 | 260.3 | 20 |
| 2025-06-19T11:55:00+0200 | 260.3 | 260.3 | 260.3 | 260.3 | 10 |
- © Adrien Daste / Safran