BTCUSDT 合约
62,562.60
-1.14%
开 2026-06-22 08:00:00 收 2026-06-29 08:00:00
开 63,287.20
高 65,597.20
低 61,870.00
收 62,562.60
涨跌 -1.14%
振幅 —
数据表 (356 条)
| 时间 | 开(USD) | 高(USD) | 低(USD) | 收(USD) | 量(BTC) | 涨跌 |
|---|---|---|---|---|---|---|
| 2026-06-22 08:00:00 | 63,287.20 | 65,597.20 | 61,870.00 | 62,501.00 | 31.77万 | -1.24% |
| 2026-06-15 08:00:00 | 65,702.10 | 67,255.40 | 62,232.10 | 63,287.10 | 97.71万 | -3.68% |
| 2026-06-08 08:00:00 | 63,299.00 | 65,775.00 | 60,691.90 | 65,702.10 | 113.15万 | +3.80% |
| 2026-06-01 08:00:00 | 73,653.20 | 74,070.50 | 59,080.00 | 63,298.50 | 217.27万 | -14.06% |
| 2026-05-25 08:00:00 | 77,030.30 | 78,077.10 | 72,436.00 | 73,653.20 | 82.27万 | -4.38% |
| 2026-05-18 08:00:00 | 77,430.40 | 78,180.00 | 74,203.60 | 77,030.30 | 86.33万 | -0.52% |
| 2026-05-11 08:00:00 | 82,177.70 | 82,350.00 | 76,666.00 | 77,430.40 | 88.51万 | -5.78% |
| 2026-05-04 08:00:00 | 79,976.60 | 82,828.70 | 79,137.40 | 82,177.70 | 77.13万 | +2.75% |
| 2026-04-27 08:00:00 | 78,614.40 | 79,455.00 | 74,868.00 | 78,529.00 | 83.58万 | -0.11% |
| 2026-04-20 08:00:00 | 73,758.40 | 79,444.00 | 73,669.00 | 78,613.50 | 94.88万 | +6.58% |
| 2026-04-13 08:00:00 | 70,711.20 | 78,300.00 | 70,517.30 | 73,758.40 | 116.00万 | +4.31% |
| 2026-04-06 08:00:00 | 68,997.90 | 73,773.40 | 67,711.00 | 70,711.10 | 113.03万 | +2.48% |
| 2026-03-30 08:00:00 | 67,357.40 | 69,108.00 | 66,575.50 | 68,997.90 | 12.14万 | +2.44% |
| 2026-03-23 08:00:00 | 67,830.70 | 71,999.90 | 64,918.20 | 65,977.90 | 125.23万 | -2.73% |
| 2026-03-16 08:00:00 | 72,778.80 | 75,998.90 | 67,300.00 | 67,830.60 | 132.80万 | -6.80% |
| 2026-03-09 08:00:00 | 65,934.30 | 73,870.00 | 65,770.50 | 72,778.90 | 139.10万 | +10.38% |
| 2026-03-02 08:00:00 | 71,611.70 | 71,620.60 | 65,569.20 | 65,934.30 | 53.31万 | -7.93% |
| 2026-02-23 08:00:00 | 67,613.60 | 69,999.00 | 62,401.70 | 65,750.00 | 166.04万 | -2.76% |
| 2026-02-16 08:00:00 | 68,796.90 | 70,110.90 | 65,595.70 | 67,613.50 | 100.73万 | -1.72% |
| 2026-02-09 08:00:00 | 70,288.20 | 71,434.90 | 65,081.00 | 68,796.90 | 131.18万 | -2.12% |
| 2026-02-02 08:00:00 | 78,094.20 | 78,101.50 | 59,800.00 | 70,288.10 | 214.02万 | -10.00% |
| 2026-01-26 08:00:00 | 86,628.90 | 90,592.70 | 75,500.00 | 76,931.50 | 131.65万 | -11.19% |
| 2026-01-19 08:00:00 | 93,614.00 | 93,614.10 | 86,021.70 | 86,628.90 | 89.08万 | -7.46% |
| 2026-01-12 08:00:00 | 90,964.40 | 97,932.10 | 90,066.00 | 93,614.00 | 90.38万 | +2.91% |
| 2026-01-05 08:00:00 | 91,497.20 | 94,760.30 | 89,242.00 | 90,964.40 | 90.35万 | -0.58% |
| 2025-12-29 08:00:00 | 91,292.80 | 91,567.00 | 90,790.10 | 91,497.10 | 1.69万 | +0.22% |
| 2025-12-22 08:00:00 | 88,621.30 | 90,599.00 | 86,355.00 | 87,920.50 | 64.23万 | -0.79% |
| 2025-12-15 08:00:00 | 88,118.80 | 90,363.20 | 84,408.60 | 88,621.30 | 105.65万 | +0.57% |
| 2025-12-08 08:00:00 | 90,345.40 | 94,555.00 | 87,504.30 | 88,118.80 | 95.92万 | -2.46% |
| 2025-12-01 08:00:00 | 90,413.90 | 91,722.00 | 87,688.00 | 90,345.40 | 26.54万 | -0.08% |
| 2025-11-24 08:00:00 | 86,807.60 | 93,080.00 | 85,226.40 | 90,320.60 | 90.08万 | +4.05% |
| 2025-11-17 08:00:00 | 94,221.70 | 96,012.20 | 80,600.00 | 86,807.70 | 162.37万 | -7.87% |
| 2025-11-10 08:00:00 | 104,670.70 | 107,473.70 | 92,922.80 | 94,221.70 | 114.30万 | -9.98% |
| 2025-11-03 08:00:00 | 103,668.20 | 105,440.00 | 99,200.00 | 104,670.60 | 50.73万 | +0.97% |
| 2025-10-27 08:00:00 | 114,497.90 | 116,380.20 | 106,200.00 | 110,494.90 | 87.42万 | -3.50% |
| 2025-10-20 08:00:00 | 108,586.20 | 115,521.70 | 106,360.30 | 114,497.80 | 94.47万 | +5.44% |
| 2025-10-13 08:00:00 | 114,894.50 | 115,912.00 | 103,470.00 | 108,586.20 | 120.53万 | -5.49% |
| 2025-10-06 08:00:00 | 124,946.20 | 126,208.50 | 101,516.50 | 114,894.40 | 129.50万 | -8.04% |
| 2025-09-29 08:00:00 | 112,119.70 | 125,877.30 | 111,501.00 | 123,426.70 | 96.41万 | +10.08% |
| 2025-09-22 08:00:00 | 115,183.90 | 115,344.60 | 108,566.00 | 112,119.60 | 77.11万 | -2.66% |
| 2025-09-15 08:00:00 | 115,210.00 | 117,875.20 | 114,338.50 | 115,183.90 | 63.60万 | -0.02% |
| 2025-09-08 08:00:00 | 111,075.50 | 116,605.70 | 110,566.50 | 115,210.00 | 72.80万 | +3.72% |
| 2025-09-01 08:00:00 | 110,324.20 | 111,559.50 | 109,850.00 | 111,076.00 | 7.32万 | +0.68% |
| 2025-08-25 08:00:00 | 113,446.20 | 113,621.30 | 107,281.00 | 108,208.40 | 87.22万 | -4.62% |
| 2025-08-18 08:00:00 | 117,353.90 | 117,499.40 | 110,484.00 | 113,446.30 | 92.64万 | -3.33% |
| 2025-08-11 08:00:00 | 119,255.30 | 124,545.60 | 116,736.30 | 117,353.80 | 101.23万 | -1.59% |
| 2025-08-04 08:00:00 | 116,634.60 | 119,291.90 | 115,555.20 | 119,255.30 | 34.50万 | +2.25% |
| 2025-07-28 08:00:00 | 119,423.50 | 119,812.00 | 111,850.00 | 114,150.80 | 86.89万 | -4.42% |
| 2025-07-21 08:00:00 | 117,216.10 | 120,300.10 | 114,667.30 | 119,423.40 | 99.67万 | +1.88% |
| 2025-07-14 08:00:00 | 119,038.30 | 123,300.00 | 115,678.10 | 117,216.00 | 111.21万 | -1.53% |
| 2025-07-07 08:00:00 | 108,217.00 | 119,655.00 | 108,041.00 | 119,038.30 | 77.39万 | +10.00% |
| 2025-06-30 08:00:00 | 108,309.80 | 110,484.00 | 105,010.00 | 109,145.80 | 79.55万 | +0.77% |
| 2025-06-23 08:00:00 | 100,904.70 | 108,499.00 | 99,547.60 | 108,309.80 | 94.91万 | +7.34% |
| 2025-06-16 08:00:00 | 105,534.70 | 108,900.00 | 98,115.40 | 100,904.70 | 126.67万 | -4.39% |
| 2025-06-09 08:00:00 | 105,676.50 | 110,653.60 | 102,614.00 | 105,534.60 | 107.01万 | -0.13% |
| 2025-06-02 08:00:00 | 105,917.60 | 106,482.60 | 105,511.00 | 105,676.50 | 2.61万 | -0.23% |
| 2025-05-26 08:00:00 | 108,956.00 | 110,700.00 | 103,032.10 | 105,583.30 | 116.28万 | -3.10% |
| 2025-05-19 08:00:00 | 106,407.50 | 111,959.50 | 102,038.80 | 108,955.90 | 174.78万 | +2.39% |
| 2025-05-12 08:00:00 | 104,072.70 | 106,629.80 | 100,678.00 | 106,407.60 | 110.06万 | +2.24% |
| 2025-05-05 08:00:00 | 102,853.00 | 105,000.10 | 102,240.00 | 104,072.70 | 27.59万 | +1.19% |
| 2025-04-28 08:00:00 | 93,697.00 | 97,865.40 | 92,700.00 | 94,230.20 | 100.26万 | +0.57% |
| 2025-04-21 08:00:00 | 85,138.90 | 95,769.60 | 85,100.00 | 93,697.10 | 134.61万 | +10.05% |
| 2025-04-14 08:00:00 | 83,713.80 | 86,443.00 | 83,063.90 | 85,138.80 | 96.36万 | +1.70% |
| 2025-04-07 08:00:00 | 77,237.50 | 86,100.00 | 77,104.00 | 83,713.70 | 119.03万 | +8.38% |
| 2025-03-31 08:00:00 | 82,353.10 | 88,500.00 | 77,111.00 | 78,390.00 | 173.13万 | -4.81% |
| 2025-03-24 08:00:00 | 86,044.10 | 88,752.00 | 81,501.40 | 82,352.80 | 120.32万 | -4.29% |
| 2025-03-17 08:00:00 | 82,541.60 | 87,500.00 | 81,113.50 | 86,044.20 | 115.40万 | +4.24% |
| 2025-03-10 08:00:00 | 80,009.70 | 85,270.20 | 76,560.00 | 82,541.60 | 157.57万 | +3.16% |
| 2025-03-03 08:00:00 | 94,222.00 | 94,373.40 | 79,933.40 | 80,688.80 | 222.07万 | -14.36% |
| 2025-02-24 08:00:00 | 96,218.40 | 96,470.00 | 78,200.20 | 94,222.80 | 240.84万 | -2.07% |
| 2025-02-17 08:00:00 | 96,067.00 | 99,431.50 | 93,321.60 | 96,218.40 | 92.46万 | +0.16% |
| 2025-02-10 08:00:00 | 96,423.60 | 98,792.80 | 94,003.90 | 96,067.00 | 88.10万 | -0.37% |
| 2025-02-03 08:00:00 | 95,798.00 | 97,301.70 | 94,650.10 | 96,423.60 | 11.99万 | +0.65% |
| 2025-01-27 08:00:00 | 102,560.00 | 106,450.00 | 96,029.60 | 97,664.50 | 129.86万 | -4.77% |
| 2025-01-20 08:00:00 | 101,311.50 | 110,000.00 | 99,501.00 | 102,560.10 | 168.04万 | +1.23% |
| 2025-01-13 08:00:00 | 94,499.90 | 106,450.00 | 88,909.00 | 101,311.50 | 171.16万 | +7.21% |
| 2025-01-06 08:00:00 | 94,195.10 | 95,882.50 | 91,055.80 | 94,499.90 | 50.30万 | +0.32% |
| 2024-12-30 08:00:00 | 93,699.90 | 98,949.00 | 91,510.00 | 98,340.20 | 94.60万 | +4.95% |
| 2024-12-23 08:00:00 | 95,153.40 | 99,950.00 | 92,464.40 | 93,700.00 | 114.74万 | -1.53% |
| 2024-12-16 08:00:00 | 104,460.50 | 108,366.80 | 92,272.60 | 95,153.50 | 187.93万 | -8.91% |
| 2024-12-09 08:00:00 | 95,674.80 | 105,374.60 | 94,265.50 | 104,460.40 | 98.17万 | +9.18% |
| 2024-12-02 08:00:00 | 97,265.00 | 104,630.40 | 90,200.00 | 101,200.00 | 180.84万 | +4.05% |
| 2024-11-25 08:00:00 | 97,960.50 | 98,999.00 | 90,866.40 | 97,265.10 | 146.21万 | -0.71% |
| 2024-11-18 08:00:00 | 89,900.00 | 99,660.00 | 89,422.10 | 97,960.40 | 190.48万 | +8.97% |
| 2024-11-11 08:00:00 | 80,409.90 | 93,421.10 | 80,261.20 | 89,899.90 | 278.45万 | +11.80% |
| 2024-11-04 08:00:00 | 79,735.10 | 81,699.80 | 78,549.20 | 80,410.00 | 15.70万 | +0.85% |
| 2024-10-28 08:00:00 | 67,992.70 | 73,660.00 | 67,446.60 | 68,762.50 | 178.79万 | +1.13% |
| 2024-10-21 08:00:00 | 69,020.20 | 69,566.00 | 65,222.30 | 67,992.60 | 146.37万 | -1.49% |
| 2024-10-14 08:00:00 | 62,839.70 | 69,425.80 | 62,420.00 | 69,020.10 | 165.46万 | +9.84% |
| 2024-10-07 08:00:00 | 62,218.00 | 63,462.60 | 62,020.00 | 62,839.80 | 33.36万 | +1.00% |
| 2024-09-30 08:00:00 | 65,568.20 | 65,588.80 | 59,815.00 | 62,789.30 | 174.53万 | -4.24% |
| 2024-09-23 08:00:00 | 63,558.50 | 66,450.00 | 62,534.40 | 65,568.10 | 138.48万 | +3.16% |
| 2024-09-16 08:00:00 | 59,100.50 | 64,126.70 | 57,446.30 | 63,558.40 | 171.18万 | +7.54% |
| 2024-09-09 08:00:00 | 56,676.00 | 60,597.00 | 56,618.00 | 59,100.50 | 86.07万 | +4.28% |
| 2024-09-02 08:00:00 | 57,268.10 | 59,790.00 | 52,510.80 | 54,839.60 | 182.19万 | -4.24% |
| 2024-08-26 08:00:00 | 64,190.10 | 64,455.80 | 57,123.00 | 57,268.10 | 164.30万 | -10.78% |
| 2024-08-19 08:00:00 | 58,390.10 | 65,175.40 | 57,750.00 | 64,190.20 | 161.36万 | +9.93% |
| 2024-08-12 08:00:00 | 60,171.30 | 61,839.70 | 55,969.00 | 58,390.00 | 149.46万 | -2.96% |
| 2024-08-05 08:00:00 | 58,144.50 | 62,737.20 | 48,888.00 | 58,693.10 | 319.23万 | +0.94% |
| 2024-07-29 08:00:00 | 68,215.50 | 70,081.00 | 57,040.00 | 58,144.50 | 228.97万 | -14.76% |
| 2024-07-22 08:00:00 | 68,138.00 | 69,381.70 | 63,456.70 | 68,215.50 | 168.15万 | +0.11% |
| 2024-07-15 08:00:00 | 60,766.00 | 68,351.20 | 60,622.60 | 68,138.00 | 186.24万 | +12.13% |
| 2024-07-08 08:00:00 | 58,808.50 | 61,412.40 | 58,254.50 | 60,766.00 | 27.49万 | +3.33% |
| 2024-07-01 08:00:00 | 62,766.10 | 63,849.00 | 53,329.50 | 55,830.90 | 206.41万 | -11.05% |
| 2024-06-24 08:00:00 | 63,194.90 | 63,357.00 | 58,218.00 | 62,766.00 | 146.43万 | -0.68% |
| 2024-06-17 08:00:00 | 66,653.50 | 67,280.60 | 63,137.90 | 63,194.90 | 129.10万 | -5.19% |
| 2024-06-10 08:00:00 | 66,464.30 | 67,366.50 | 65,052.40 | 66,653.60 | 44.49万 | +0.28% |
| 2024-06-03 08:00:00 | 67,805.90 | 72,144.00 | 67,642.60 | 69,667.10 | 123.94万 | +2.74% |
| 2024-05-27 08:00:00 | 68,524.40 | 70,750.00 | 66,700.50 | 67,805.90 | 109.98万 | -1.05% |
| 2024-05-20 08:00:00 | 66,239.40 | 72,132.80 | 66,010.00 | 68,524.30 | 147.98万 | +3.45% |
| 2024-05-13 08:00:00 | 61,750.00 | 67,750.00 | 61,116.60 | 66,239.40 | 112.69万 | +7.27% |
| 2024-05-06 08:00:00 | 63,987.90 | 65,500.00 | 60,117.40 | 61,455.80 | 155.27万 | -3.96% |
| 2024-04-29 08:00:00 | 63,088.40 | 64,700.00 | 56,537.70 | 63,988.00 | 224.48万 | +1.43% |
| 2024-04-22 08:00:00 | 64,912.70 | 67,222.00 | 62,332.80 | 63,088.30 | 147.62万 | -2.81% |
| 2024-04-15 08:00:00 | 65,615.90 | 66,874.90 | 59,541.00 | 64,912.60 | 252.67万 | -1.07% |
| 2024-04-08 08:00:00 | 64,163.30 | 65,822.10 | 62,550.00 | 65,615.90 | 15.68万 | +2.26% |
| 2024-04-01 08:00:00 | 71,363.00 | 71,388.00 | 64,500.00 | 69,362.70 | 199.60万 | -2.80% |
| 2024-03-25 08:00:00 | 67,260.90 | 71,888.00 | 66,427.60 | 71,363.00 | 176.38万 | +6.10% |
| 2024-03-18 08:00:00 | 68,447.90 | 69,044.40 | 60,800.00 | 67,260.90 | 288.74万 | -1.73% |
| 2024-03-11 08:00:00 | 68,199.20 | 70,715.90 | 64,559.80 | 68,447.90 | 82.18万 | +0.36% |
| 2024-03-04 08:00:00 | 63,178.50 | 70,330.80 | 59,112.00 | 69,001.80 | 330.39万 | +9.22% |
| 2024-02-26 08:00:00 | 51,764.90 | 64,300.00 | 50,922.50 | 63,178.50 | 315.86万 | +22.05% |
| 2024-02-19 08:00:00 | 52,175.90 | 53,090.90 | 50,512.70 | 51,764.90 | 158.02万 | -0.79% |
| 2024-02-12 08:00:00 | 51,616.50 | 52,859.00 | 50,647.50 | 52,175.90 | 112.68万 | +1.08% |
| 2024-02-05 08:00:00 | 42,570.30 | 48,600.00 | 42,235.10 | 48,303.40 | 189.81万 | +13.47% |
| 2024-01-29 08:00:00 | 42,021.20 | 43,888.00 | 41,768.30 | 42,570.30 | 151.74万 | +1.31% |
| 2024-01-22 08:00:00 | 41,579.90 | 42,836.00 | 38,545.00 | 42,021.20 | 202.95万 | +1.06% |
| 2024-01-15 08:00:00 | 42,278.70 | 43,589.00 | 40,300.00 | 41,580.00 | 144.00万 | -1.65% |
| 2024-01-08 08:00:00 | 43,916.90 | 49,027.50 | 41,370.00 | 41,734.90 | 323.86万 | -4.97% |
| 2024-01-01 08:00:00 | 42,314.00 | 45,950.00 | 40,333.00 | 43,916.90 | 229.02万 | +3.79% |
| 2023-12-25 08:00:00 | 43,008.40 | 43,850.00 | 41,283.20 | 42,314.00 | 168.35万 | -1.61% |
| 2023-12-18 08:00:00 | 41,396.60 | 44,484.00 | 40,553.80 | 43,008.40 | 188.37万 | +3.89% |
| 2023-12-11 08:00:00 | 42,631.60 | 42,756.70 | 41,248.30 | 41,396.50 | 27.56万 | -2.90% |
| 2023-12-04 08:00:00 | 39,979.80 | 44,779.30 | 39,970.40 | 43,810.00 | 252.37万 | +9.58% |
| 2023-11-27 08:00:00 | 37,437.90 | 40,410.10 | 36,700.00 | 39,979.70 | 181.48万 | +6.79% |
| 2023-11-20 08:00:00 | 37,375.80 | 38,425.00 | 35,610.70 | 37,437.90 | 189.22万 | +0.17% |
| 2023-11-13 08:00:00 | 36,423.30 | 37,528.20 | 35,486.10 | 37,375.90 | 76.17万 | +2.62% |
| 2023-11-06 08:00:00 | 35,025.50 | 38,499.90 | 34,520.30 | 37,085.50 | 223.59万 | +5.88% |
| 2023-10-30 08:00:00 | 34,528.60 | 35,999.90 | 34,016.80 | 35,025.50 | 211.19万 | +1.44% |
| 2023-10-23 08:00:00 | 29,981.40 | 35,981.90 | 29,869.40 | 34,528.60 | 330.69万 | +15.17% |
| 2023-10-16 08:00:00 | 28,445.70 | 30,374.60 | 28,076.00 | 29,981.50 | 171.06万 | +5.40% |
| 2023-10-09 08:00:00 | 27,901.20 | 27,977.00 | 26,525.00 | 27,139.80 | 164.79万 | -2.73% |
| 2023-10-02 08:00:00 | 27,981.40 | 28,613.00 | 27,123.00 | 27,901.20 | 226.12万 | -0.29% |
| 2023-09-25 08:00:00 | 26,232.40 | 28,365.20 | 25,965.00 | 27,981.40 | 184.16万 | +6.67% |
| 2023-09-18 08:00:00 | 26,514.20 | 27,480.00 | 26,081.00 | 26,232.40 | 195.10万 | -1.06% |
| 2023-09-11 08:00:00 | 26,536.90 | 26,539.00 | 26,377.40 | 26,514.20 | 4.34万 | -0.09% |
| 2023-09-04 08:00:00 | 25,962.10 | 26,451.00 | 25,326.00 | 25,828.40 | 134.84万 | -0.51% |
| 2023-08-28 08:00:00 | 26,087.60 | 28,168.00 | 25,312.00 | 25,962.10 | 234.03万 | -0.48% |
| 2023-08-21 08:00:00 | 26,175.90 | 26,806.00 | 25,280.00 | 26,087.70 | 167.06万 | -0.34% |
| 2023-08-14 08:00:00 | 25,993.10 | 26,300.00 | 25,600.00 | 26,175.90 | 53.12万 | +0.70% |
| 2023-08-07 08:00:00 | 29,075.90 | 30,250.00 | 28,682.30 | 29,293.30 | 167.31万 | +0.75% |
| 2023-07-31 08:00:00 | 29,271.20 | 30,059.90 | 28,550.00 | 29,075.90 | 183.14万 | -0.67% |
| 2023-07-24 08:00:00 | 30,070.90 | 30,091.70 | 28,830.00 | 29,271.10 | 165.08万 | -2.66% |
| 2023-07-17 08:00:00 | 29,939.70 | 30,420.00 | 29,468.80 | 30,070.80 | 108.36万 | +0.44% |
| 2023-07-10 08:00:00 | 30,147.80 | 31,850.00 | 29,876.60 | 30,216.80 | 267.32万 | +0.23% |
| 2023-07-03 08:00:00 | 30,612.70 | 31,568.00 | 29,680.00 | 30,147.80 | 232.61万 | -1.52% |
| 2023-06-26 08:00:00 | 30,458.00 | 31,300.00 | 29,500.00 | 30,612.70 | 279.66万 | +0.51% |
| 2023-06-19 08:00:00 | 26,431.10 | 31,500.00 | 26,290.30 | 30,458.00 | 398.11万 | +15.24% |
| 2023-06-12 08:00:00 | 25,910.00 | 26,900.00 | 24,777.00 | 26,329.70 | 275.30万 | +1.62% |
| 2023-06-05 08:00:00 | 27,102.40 | 27,394.40 | 25,300.00 | 25,909.90 | 359.71万 | -4.40% |
| 2023-05-29 08:00:00 | 28,055.80 | 28,442.00 | 26,477.60 | 27,102.40 | 241.37万 | -3.40% |
| 2023-05-22 08:00:00 | 26,732.80 | 28,252.80 | 25,850.00 | 28,055.70 | 255.52万 | +4.95% |
| 2023-05-15 08:00:00 | 26,936.00 | 27,288.00 | 26,642.00 | 26,732.80 | 31.21万 | -0.75% |
| 2023-05-08 08:00:00 | 28,419.50 | 28,624.60 | 25,751.00 | 26,901.90 | 339.31万 | -5.34% |
| 2023-05-01 08:00:00 | 29,223.00 | 29,840.00 | 27,650.00 | 28,419.40 | 360.39万 | -2.75% |
| 2023-04-24 08:00:00 | 27,575.90 | 30,048.20 | 26,919.30 | 29,223.00 | 447.12万 | +5.97% |
| 2023-04-17 08:00:00 | 28,492.40 | 28,650.00 | 27,100.00 | 27,576.00 | 162.13万 | -3.22% |
| 2023-04-10 08:00:00 | 28,309.40 | 31,059.00 | 28,153.60 | 30,286.60 | 321.47万 | +6.98% |
| 2023-04-03 08:00:00 | 28,161.30 | 28,800.00 | 27,166.00 | 28,309.40 | 275.79万 | +0.53% |
| 2023-03-27 08:00:00 | 27,954.30 | 29,184.80 | 26,480.00 | 28,161.20 | 383.90万 | +0.74% |
| 2023-03-20 08:00:00 | 28,028.70 | 28,881.00 | 26,590.00 | 27,954.30 | 353.60万 | -0.27% |
| 2023-03-13 08:00:00 | 21,986.20 | 28,397.00 | 21,804.00 | 27,955.70 | 778.58万 | +27.15% |
| 2023-03-06 08:00:00 | 22,419.30 | 22,594.50 | 19,521.60 | 21,986.20 | 522.04万 | -1.93% |
| 2023-02-27 08:00:00 | 23,545.20 | 24,022.70 | 21,883.20 | 22,419.40 | 313.63万 | -4.78% |
| 2023-02-20 08:00:00 | 24,265.90 | 25,347.60 | 22,700.00 | 23,545.30 | 427.12万 | -2.97% |
| 2023-02-13 08:00:00 | 24,929.70 | 25,200.00 | 24,179.40 | 24,265.90 | 31.72万 | -2.66% |
| 2023-02-06 08:00:00 | 22,929.30 | 23,450.00 | 21,405.00 | 21,771.10 | 288.62万 | -5.05% |
| 2023-01-30 08:00:00 | 23,740.20 | 24,281.40 | 22,484.20 | 22,929.20 | 318.80万 | -3.42% |
| 2023-01-23 08:00:00 | 22,704.70 | 23,962.70 | 22,310.50 | 23,740.30 | 341.03万 | +4.56% |
| 2023-01-16 08:00:00 | 21,139.70 | 23,390.00 | 21,136.10 | 22,704.60 | 173.06万 | +7.40% |
| 2023-01-09 08:00:00 | 17,124.60 | 21,544.00 | 17,098.20 | 20,882.70 | 437.02万 | +21.95% |
| 2023-01-02 08:00:00 | 16,610.40 | 17,181.10 | 16,541.20 | 17,124.70 | 149.70万 | +3.10% |
| 2022-12-26 08:00:00 | 16,824.50 | 16,968.00 | 16,320.00 | 16,610.30 | 149.98万 | -1.27% |
| 2022-12-19 08:00:00 | 16,854.60 | 16,960.00 | 16,556.10 | 16,824.40 | 86.03万 | -0.18% |
| 2022-12-12 08:00:00 | 17,077.30 | 18,400.00 | 16,521.10 | 16,730.30 | 305.40万 | -2.03% |
| 2022-12-05 08:00:00 | 17,099.50 | 17,430.00 | 16,655.00 | 17,077.30 | 218.44万 | -0.13% |
| 2022-11-28 08:00:00 | 16,422.50 | 17,348.50 | 15,984.10 | 17,099.50 | 273.23万 | +4.12% |
| 2022-11-21 08:00:00 | 16,122.60 | 16,800.00 | 15,443.20 | 16,422.60 | 260.13万 | +1.86% |
| 2022-11-14 08:00:00 | 16,321.30 | 17,188.00 | 15,805.50 | 16,272.60 | 341.80万 | -0.30% |
| 2022-11-07 08:00:00 | 20,900.00 | 21,062.60 | 15,462.60 | 16,321.20 | 777.31万 | -21.91% |
| 2022-10-31 08:00:00 | 20,615.50 | 21,473.70 | 20,026.00 | 20,900.00 | 322.28万 | +1.38% |
| 2022-10-24 08:00:00 | 19,560.60 | 21,088.00 | 19,146.00 | 20,615.60 | 408.39万 | +5.39% |
| 2022-10-17 08:00:00 | 19,223.80 | 19,690.00 | 19,050.00 | 19,560.70 | 41.66万 | +1.75% |
| 2022-10-10 08:00:00 | 19,430.00 | 19,947.90 | 17,917.80 | 19,251.90 | 404.66万 | -0.92% |
| 2022-10-03 08:00:00 | 19,049.30 | 20,500.00 | 18,950.80 | 19,430.00 | 411.40万 | +2.00% |
| 2022-09-26 08:00:00 | 18,799.70 | 20,375.00 | 18,460.00 | 19,049.40 | 599.22万 | +1.33% |
| 2022-09-19 08:00:00 | 18,975.50 | 19,504.80 | 18,518.50 | 18,799.70 | 187.32万 | -0.93% |
| 2022-09-12 08:00:00 | 21,820.30 | 22,850.00 | 19,300.00 | 19,404.50 | 474.42万 | -11.07% |
| 2022-09-05 08:00:00 | 19,992.70 | 21,883.40 | 18,500.00 | 21,820.30 | 443.01万 | +9.14% |
| 2022-08-29 08:00:00 | 19,547.50 | 20,574.00 | 19,524.40 | 19,992.70 | 412.01万 | +2.28% |
| 2022-08-22 08:00:00 | 21,460.70 | 21,925.60 | 19,508.00 | 19,547.50 | 279.78万 | -8.91% |
| 2022-08-15 08:00:00 | 24,294.10 | 25,200.00 | 20,742.90 | 21,505.60 | 401.00万 | -11.48% |
| 2022-08-08 08:00:00 | 23,167.90 | 25,065.00 | 22,608.00 | 24,294.10 | 393.07万 | +4.86% |
| 2022-08-01 08:00:00 | 23,290.10 | 23,650.00 | 22,370.00 | 23,167.80 | 333.43万 | -0.53% |
| 2022-07-25 08:00:00 | 22,570.60 | 24,700.00 | 20,689.60 | 23,290.10 | 428.05万 | +3.19% |
| 2022-07-18 08:00:00 | 22,837.00 | 22,999.00 | 22,503.00 | 22,570.60 | 13.78万 | -1.17% |
| 2022-07-11 08:00:00 | 20,853.80 | 21,674.10 | 18,901.00 | 20,794.40 | 459.52万 | -0.28% |
| 2022-07-04 08:00:00 | 19,306.00 | 22,579.90 | 19,046.30 | 20,853.80 | 457.90万 | +8.02% |
| 2022-06-27 08:00:00 | 21,029.10 | 21,560.00 | 18,563.00 | 19,305.90 | 433.89万 | -8.19% |
| 2022-06-20 08:00:00 | 20,875.50 | 21,888.00 | 20,771.50 | 21,029.10 | 107.81万 | +0.74% |
| 2022-06-13 08:00:00 | 26,564.70 | 26,877.00 | 17,593.20 | 20,564.20 | 839.61万 | -22.59% |
| 2022-06-06 08:00:00 | 29,910.00 | 31,780.00 | 26,538.70 | 26,564.70 | 328.94万 | -11.18% |
| 2022-05-30 08:00:00 | 29,452.60 | 32,427.50 | 29,220.00 | 29,909.90 | 256.43万 | +1.55% |
| 2022-05-23 08:00:00 | 29,616.00 | 30,046.00 | 27,952.10 | 29,452.80 | 164.51万 | -0.55% |
| 2022-05-16 08:00:00 | 31,324.30 | 31,327.40 | 28,629.60 | 30,284.00 | 276.68万 | -3.32% |
| 2022-05-09 08:00:00 | 34,032.10 | 34,243.30 | 26,631.00 | 31,324.40 | 516.85万 | -7.96% |
| 2022-05-02 08:00:00 | 38,440.20 | 40,071.70 | 33,665.00 | 34,032.00 | 261.67万 | -11.47% |
| 2022-04-25 08:00:00 | 38,967.40 | 40,800.00 | 37,350.00 | 38,440.50 | 212.07万 | -1.35% |
| 2022-04-18 08:00:00 | 39,649.10 | 42,966.00 | 38,465.70 | 39,433.40 | 184.77万 | -0.54% |
| 2022-04-11 08:00:00 | 42,140.30 | 42,399.90 | 39,136.70 | 39,649.10 | 186.90万 | -5.91% |
| 2022-04-04 08:00:00 | 46,392.30 | 47,188.00 | 41,838.00 | 42,140.40 | 175.60万 | -9.17% |
| 2022-03-28 08:00:00 | 46,820.90 | 48,200.00 | 44,206.20 | 46,392.40 | 191.12万 | -0.92% |
| 2022-03-21 08:00:00 | 44,193.60 | 47,047.00 | 44,128.00 | 46,820.80 | 32.64万 | +5.94% |
| 2022-03-14 08:00:00 | 37,743.00 | 42,446.60 | 37,522.10 | 41,261.00 | 232.10万 | +9.32% |
| 2022-03-07 08:00:00 | 38,401.10 | 42,647.50 | 37,134.00 | 37,743.70 | 277.06万 | -1.71% |
| 2022-02-28 08:00:00 | 37,672.10 | 45,350.00 | 37,414.40 | 38,401.10 | 281.66万 | +1.94% |
| 2022-02-21 08:00:00 | 35,892.20 | 40,441.10 | 35,700.10 | 37,672.00 | 139.81万 | +4.96% |
| 2022-02-14 08:00:00 | 42,041.12 | 44,777.00 | 37,905.00 | 38,368.10 | 216.35万 | -8.74% |
| 2022-02-07 08:00:00 | 42,361.34 | 45,847.50 | 41,540.00 | 42,041.13 | 261.32万 | -0.76% |
| 2022-01-31 08:00:00 | 37,870.00 | 42,656.80 | 36,204.30 | 42,361.35 | 230.56万 | +11.86% |
| 2022-01-24 08:00:00 | 36,526.33 | 38,886.58 | 35,471.53 | 37,870.01 | 191.90万 | +3.68% |
| 2022-01-17 08:00:00 | 43,060.66 | 43,495.00 | 33,950.00 | 36,230.01 | 307.00万 | -15.86% |
| 2022-01-10 08:00:00 | 41,851.22 | 44,396.68 | 39,610.00 | 43,060.66 | 198.26万 | +2.89% |
| 2022-01-03 08:00:00 | 47,280.01 | 47,575.22 | 40,456.56 | 41,851.22 | 230.20万 | -11.48% |
| 2021-12-27 08:00:00 | 50,765.73 | 52,134.00 | 45,650.00 | 47,280.00 | 170.84万 | -6.87% |
| 2021-12-20 08:00:00 | 50,039.10 | 51,300.00 | 49,899.42 | 50,765.73 | 6.06万 | +1.45% |
| 2021-12-13 08:00:00 | 50,057.02 | 50,180.00 | 45,373.11 | 46,668.63 | 193.50万 | -6.77% |
| 2021-12-06 08:00:00 | 49,373.83 | 51,929.00 | 46,724.35 | 50,057.01 | 179.11万 | +1.38% |
| 2021-11-29 08:00:00 | 57,315.72 | 59,224.99 | 40,888.89 | 49,376.60 | 233.60万 | -13.85% |
| 2021-11-22 08:00:00 | 54,363.10 | 57,474.76 | 53,245.00 | 57,315.73 | 42.83万 | +5.43% |
| 2021-11-15 08:00:00 | 65,568.38 | 66,395.05 | 55,604.00 | 58,661.39 | 194.74万 | -10.53% |
| 2021-11-08 08:00:00 | 63,316.40 | 69,198.70 | 62,313.00 | 65,568.39 | 156.84万 | +3.56% |
| 2021-11-01 08:00:00 | 61,347.14 | 64,349.55 | 59,400.00 | 63,316.40 | 131.50万 | +3.21% |
| 2021-10-25 08:00:00 | 58,857.61 | 63,069.71 | 57,550.00 | 61,348.61 | 96.81万 | +4.23% |
| 2021-10-18 08:00:00 | 61,571.45 | 67,150.00 | 59,504.46 | 60,902.82 | 233.46万 | -1.09% |
| 2021-10-11 08:00:00 | 54,700.00 | 63,997.61 | 53,750.00 | 61,571.45 | 219.32万 | +12.56% |
| 2021-10-04 08:00:00 | 48,187.99 | 56,789.00 | 46,885.29 | 54,700.00 | 203.20万 | +13.51% |
| 2021-09-27 08:00:00 | 43,266.54 | 49,304.12 | 40,708.73 | 48,187.30 | 197.81万 | +11.37% |
| 2021-09-20 08:00:00 | 47,256.92 | 47,345.00 | 39,503.58 | 43,150.00 | 325.52万 | -8.69% |
| 2021-09-13 08:00:00 | 46,048.02 | 48,850.00 | 43,323.93 | 47,256.91 | 187.79万 | +2.63% |
| 2021-09-06 08:00:00 | 51,799.56 | 52,950.00 | 42,088.00 | 46,046.73 | 256.79万 | -11.11% |
| 2021-08-30 08:00:00 | 48,795.42 | 51,950.00 | 46,550.99 | 51,799.57 | 242.36万 | +6.16% |
| 2021-08-23 08:00:00 | 48,839.99 | 49,769.20 | 47,741.31 | 48,795.41 | 37.69万 | -0.09% |
| 2021-08-16 08:00:00 | 47,006.02 | 49,833.00 | 43,938.38 | 49,273.28 | 276.59万 | +4.82% |
| 2021-08-09 08:00:00 | 43,787.71 | 48,300.00 | 42,785.00 | 47,006.02 | 312.90万 | +7.35% |
| 2021-08-02 08:00:00 | 39,846.78 | 45,350.00 | 37,291.00 | 43,787.71 | 398.58万 | +9.89% |
| 2021-07-26 08:00:00 | 39,926.50 | 42,614.98 | 38,320.00 | 39,846.78 | 155.64万 | -0.20% |
| 2021-07-19 08:00:00 | 31,765.23 | 35,400.00 | 29,242.24 | 35,370.66 | 345.81万 | +11.35% |
| 2021-07-12 08:00:00 | 34,253.88 | 34,662.73 | 31,018.59 | 31,767.00 | 338.10万 | -7.26% |
| 2021-07-05 08:00:00 | 35,280.17 | 35,281.55 | 32,066.00 | 34,253.81 | 372.73万 | -2.91% |
| 2021-06-28 08:00:00 | 36,244.88 | 36,623.00 | 32,672.04 | 35,280.16 | 330.02万 | -2.66% |
| 2021-06-21 08:00:00 | 35,588.63 | 35,746.28 | 28,780.01 | 34,687.71 | 774.63万 | -2.53% |
| 2021-06-14 08:00:00 | 38,993.66 | 41,413.00 | 33,312.00 | 35,588.64 | 487.66万 | -8.73% |
| 2021-06-07 08:00:00 | 35,801.71 | 39,374.18 | 30,969.00 | 38,993.65 | 530.43万 | +8.92% |
| 2021-05-31 08:00:00 | 35,651.80 | 39,470.00 | 34,150.00 | 35,801.71 | 395.03万 | +0.42% |
| 2021-05-24 08:00:00 | 35,490.00 | 36,350.00 | 35,323.88 | 35,651.81 | 12.13万 | +0.46% |
| 2021-05-17 08:00:00 | 46,429.28 | 46,655.00 | 28,688.00 | 34,651.60 | 606.42万 | -25.37% |
| 2021-05-10 08:00:00 | 58,292.53 | 59,654.00 | 43,866.00 | 46,429.28 | 315.39万 | -20.35% |
| 2021-05-03 08:00:00 | 56,630.34 | 59,590.96 | 52,880.38 | 58,292.53 | 202.10万 | +2.94% |
| 2021-04-26 08:00:00 | 57,139.14 | 58,488.17 | 56,100.00 | 56,630.33 | 50.45万 | -0.89% |
| 2021-04-19 08:00:00 | 56,140.05 | 57,532.70 | 46,930.43 | 49,063.94 | 248.03万 | -12.60% |
| 2021-04-12 08:00:00 | 60,093.26 | 64,986.11 | 50,050.00 | 56,140.05 | 194.95万 | -6.58% |
| 2021-04-05 08:00:00 | 58,234.61 | 61,800.00 | 55,536.07 | 60,090.20 | 129.77万 | +3.19% |
| 2021-03-29 08:00:00 | 59,367.07 | 60,397.85 | 56,517.23 | 58,234.61 | 82.48万 | -1.91% |
| 2021-03-22 08:00:00 | 57,415.19 | 58,500.00 | 50,452.08 | 55,805.08 | 208.73万 | -2.80% |
| 2021-03-15 08:00:00 | 59,037.11 | 60,740.00 | 53,335.00 | 57,415.18 | 213.33万 | -2.75% |
| 2021-03-08 08:00:00 | 50,991.35 | 61,950.00 | 49,310.00 | 59,037.12 | 224.76万 | +15.78% |
| 2021-03-01 08:00:00 | 49,184.51 | 52,681.51 | 46,320.00 | 50,995.27 | 192.86万 | +3.68% |
| 2021-02-22 08:00:00 | 57,475.50 | 57,591.87 | 43,002.05 | 45,163.36 | 297.98万 | -21.42% |
| 2021-02-15 08:00:00 | 48,655.21 | 58,472.14 | 45,349.21 | 57,487.43 | 178.51万 | +18.15% |
| 2021-02-08 08:00:00 | 38,849.24 | 49,875.16 | 38,037.00 | 48,655.21 | 218.83万 | +25.24% |
| 2021-02-01 08:00:00 | 33,125.11 | 40,992.40 | 32,322.47 | 38,849.25 | 183.13万 | +17.28% |
| 2021-01-25 08:00:00 | 34,242.34 | 34,829.25 | 32,193.04 | 33,126.21 | 27.49万 | -3.26% |
| 2021-01-18 08:00:00 | 35,875.72 | 37,961.00 | 28,880.00 | 32,275.63 | 231.35万 | -10.03% |
| 2021-01-11 08:00:00 | 38,200.01 | 40,189.39 | 30,448.00 | 35,869.83 | 313.31万 | -6.10% |
| 2021-01-04 08:00:00 | 33,053.93 | 42,125.51 | 27,800.00 | 38,221.67 | 311.97万 | +15.63% |
| 2020-12-28 08:00:00 | 28,792.58 | 34,832.25 | 28,327.78 | 33,054.53 | 130.75万 | +14.80% |
| 2020-12-21 08:00:00 | 23,472.96 | 28,459.84 | 21,920.00 | 26,305.64 | 262.71万 | +12.07% |
| 2020-12-14 08:00:00 | 19,175.06 | 24,376.00 | 19,004.72 | 23,472.96 | 267.89万 | +22.41% |
| 2020-12-07 08:00:00 | 19,375.00 | 19,446.36 | 17,555.00 | 19,175.07 | 179.18万 | -1.03% |
| 2020-11-30 08:00:00 | 19,276.00 | 19,640.00 | 18,329.58 | 19,375.02 | 133.85万 | +0.51% |
| 2020-11-23 08:00:00 | 18,434.17 | 19,554.19 | 16,181.00 | 18,181.09 | 304.21万 | -1.37% |
| 2020-11-16 08:00:00 | 15,951.93 | 18,986.00 | 15,862.00 | 18,435.20 | 313.01万 | +15.57% |
| 2020-11-09 08:00:00 | 15,473.20 | 16,479.99 | 14,822.00 | 15,952.27 | 230.40万 | +3.10% |
| 2020-11-02 08:00:00 | 13,752.87 | 15,984.20 | 13,195.00 | 15,473.20 | 315.32万 | +12.51% |
| 2020-10-26 08:00:00 | 13,790.02 | 13,858.75 | 13,631.00 | 13,752.86 | 5.83万 | -0.27% |
| 2020-10-19 08:00:00 | 11,501.50 | 13,369.00 | 11,404.01 | 13,023.81 | 209.80万 | +13.24% |
| 2020-10-12 08:00:00 | 11,369.59 | 11,732.00 | 11,157.00 | 11,501.10 | 126.22万 | +1.16% |
| 2020-10-05 08:00:00 | 10,660.16 | 11,494.00 | 10,510.66 | 11,369.59 | 113.02万 | +6.65% |
| 2020-09-28 08:00:00 | 10,507.18 | 10,694.00 | 10,460.00 | 10,660.16 | 21.23万 | +1.46% |
| 2020-09-21 08:00:00 | 10,915.52 | 10,980.69 | 10,132.21 | 10,768.00 | 136.13万 | -1.35% |
| 2020-09-14 08:00:00 | 10,327.72 | 11,177.00 | 10,241.57 | 10,914.28 | 130.50万 | +5.68% |
| 2020-09-07 08:00:00 | 10,258.13 | 10,580.00 | 9,842.01 | 10,327.72 | 130.76万 | +0.68% |
| 2020-08-31 08:00:00 | 11,340.84 | 11,475.00 | 9,808.58 | 10,258.13 | 156.37万 | -9.55% |
| 2020-08-24 08:00:00 | 11,654.00 | 11,831.96 | 11,130.00 | 11,714.14 | 112.66万 | +0.52% |
| 2020-08-17 08:00:00 | 11,921.32 | 12,499.42 | 11,385.06 | 11,654.00 | 148.44万 | -2.24% |
| 2020-08-10 08:00:00 | 11,685.99 | 12,100.00 | 11,127.00 | 11,921.23 | 163.63万 | +2.01% |
| 2020-08-03 08:00:00 | 11,392.33 | 11,920.00 | 11,025.00 | 11,685.99 | 135.55万 | +2.58% |
| 2020-07-27 08:00:00 | 9,939.68 | 12,154.25 | 9,928.61 | 11,079.72 | 301.73万 | +11.47% |
| 2020-07-20 08:00:00 | 9,210.68 | 10,300.00 | 9,131.01 | 9,939.69 | 107.46万 | +7.91% |
| 2020-07-13 08:00:00 | 9,300.70 | 9,345.00 | 9,044.02 | 9,210.51 | 73.77万 | -0.97% |
| 2020-07-06 08:00:00 | 9,071.87 | 9,470.00 | 9,058.10 | 9,300.69 | 102.97万 | +2.52% |
| 2020-06-29 08:00:00 | 9,066.49 | 9,194.00 | 8,900.00 | 9,071.86 | 19.53万 | +0.06% |
| 2020-06-22 08:00:00 | 9,293.39 | 9,795.00 | 8,816.40 | 9,114.00 | 163.93万 | -1.93% |
| 2020-06-15 08:00:00 | 9,339.70 | 9,595.00 | 8,888.43 | 9,293.51 | 151.00万 | -0.49% |
| 2020-06-08 08:00:00 | 9,743.92 | 10,015.99 | 9,055.07 | 9,339.61 | 143.32万 | -4.15% |
| 2020-06-01 08:00:00 | 9,828.11 | 9,884.00 | 9,373.00 | 9,743.92 | 72.73万 | -0.86% |
| 2020-05-25 08:00:00 | 8,711.37 | 9,753.00 | 8,623.38 | 9,446.43 | 189.20万 | +8.44% |
| 2020-05-18 08:00:00 | 9,677.31 | 9,958.67 | 8,674.00 | 8,711.37 | 235.32万 | -9.98% |
| 2020-05-11 08:00:00 | 8,723.23 | 9,950.00 | 8,151.12 | 9,678.57 | 324.99万 | +10.95% |
| 2020-05-04 08:00:00 | 8,846.04 | 10,080.00 | 7,940.00 | 8,719.53 | 305.86万 | -1.43% |
| 2020-04-27 08:00:00 | 7,693.63 | 9,479.77 | 7,623.98 | 8,900.00 | 348.83万 | +15.68% |
| 2020-04-20 08:00:00 | 7,118.04 | 7,802.38 | 6,735.95 | 7,694.17 | 230.37万 | +8.09% |
| 2020-04-13 08:00:00 | 6,900.19 | 7,290.00 | 6,465.33 | 7,118.03 | 226.35万 | +3.16% |
| 2020-04-06 08:00:00 | 6,768.90 | 7,457.00 | 6,741.00 | 6,900.52 | 249.30万 | +1.94% |
| 2020-03-30 08:00:00 | 6,779.96 | 6,853.15 | 6,668.02 | 6,768.90 | 10.49万 | -0.16% |
| 2020-03-23 08:00:00 | 5,810.30 | 6,960.71 | 5,670.00 | 5,876.27 | 246.11万 | +1.14% |
| 2020-03-16 08:00:00 | 5,354.81 | 6,911.00 | 4,413.62 | 5,810.17 | 330.34万 | +8.50% |
| 2020-03-09 08:00:00 | 8,038.99 | 8,182.31 | 3,621.81 | 5,357.32 | 320.48万 | -33.36% |
| 2020-03-02 08:00:00 | 9,017.00 | 9,204.00 | 7,997.70 | 8,038.46 | 38.94万 | -10.85% |
| 2020-02-24 08:00:00 | 9,943.12 | 10,000.00 | 8,409.00 | 8,537.84 | 126.82万 | -14.13% |
| 2020-02-17 08:00:00 | 9,921.87 | 10,286.00 | 9,293.07 | 9,943.12 | 93.66万 | +0.21% |
| 2020-02-10 08:00:00 | 10,167.37 | 10,540.00 | 9,626.64 | 9,921.86 | 117.18万 | -2.41% |
| 2020-02-03 08:00:00 | 9,500.28 | 10,184.34 | 9,484.86 | 10,167.38 | 69.77万 | +7.02% |
| 2020-01-27 08:00:00 | 8,611.21 | 9,599.00 | 8,565.00 | 9,338.20 | 118.04万 | +8.44% |
| 2020-01-20 08:00:00 | 8,705.98 | 8,820.00 | 8,247.00 | 8,611.21 | 85.01万 | -1.09% |
| 2020-01-13 08:00:00 | 8,186.22 | 9,205.30 | 8,053.78 | 8,705.85 | 131.67万 | +6.35% |
| 2020-01-06 08:00:00 | 7,516.03 | 8,468.42 | 7,507.00 | 8,186.70 | 137.91万 | +8.92% |
| 2019-12-30 08:00:00 | 7,383.68 | 7,495.00 | 6,863.44 | 7,354.36 | 77.45万 | -0.40% |
| 2019-12-23 08:00:00 | 7,502.92 | 7,691.00 | 7,078.89 | 7,383.67 | 90.14万 | -1.59% |
| 2019-12-16 08:00:00 | 7,115.45 | 7,517.61 | 6,427.00 | 7,502.92 | 103.19万 | +5.45% |
| 2019-12-09 08:00:00 | 7,507.87 | 7,676.48 | 7,004.77 | 7,115.00 | 76.70万 | -5.23% |
| 2019-12-02 08:00:00 | 7,508.01 | 7,559.39 | 7,376.00 | 7,508.20 | 10.47万 | +0.00% |
| 2019-11-25 08:00:00 | 6,899.77 | 7,850.00 | 6,510.19 | 7,387.38 | 152.49万 | +7.07% |
| 2019-11-18 08:00:00 | 8,504.13 | 8,504.71 | 6,762.73 | 6,900.86 | 119.65万 | -18.85% |
| 2019-11-11 08:00:00 | 9,041.31 | 9,072.91 | 8,355.78 | 8,504.04 | 63.30万 | -5.94% |
| 2019-11-04 08:00:00 | 9,198.56 | 9,269.00 | 8,669.85 | 9,041.31 | 33.12万 | -1.71% |
| 2019-10-28 08:00:00 | 9,534.37 | 9,930.13 | 8,933.00 | 9,197.88 | 69.71万 | -3.53% |
| 2019-10-21 08:00:00 | 8,218.23 | 10,408.48 | 7,172.76 | 9,533.32 | 88.15万 | +16.00% |
| 2019-10-14 08:00:00 | 8,274.33 | 8,408.62 | 7,812.00 | 8,218.23 | 50.90万 | -0.68% |
| 2019-10-07 08:00:00 | 8,183.46 | 8,788.00 | 8,103.88 | 8,274.66 | 27.33万 | +1.11% |
| 2019-09-30 08:00:00 | 8,042.08 | 8,499.00 | 7,709.01 | 7,852.79 | 25.80万 | -2.35% |
| 2019-09-23 08:00:00 | 10,027.69 | 10,046.91 | 7,700.67 | 8,041.96 | 32.35万 | -19.80% |
| 2019-09-16 08:00:00 | 10,302.00 | 10,353.81 | 9,530.02 | 10,023.04 | 16.06万 | -2.71% |
| 2019-09-09 08:00:00 | 10,391.63 | 10,475.54 | 9,884.31 | 10,302.22 | 11.08万 | -0.86% |
| 2019-09-02 08:00:00 | 10,000.00 | 10,412.65 | 10,000.00 | 10,391.63 | 3,096 | +3.92% |